date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,13.67,13.74,13.6,13.61,296300.0,8.0619,8.1032,8.0206,8.0265,296300.0
2005-01-03 10:00:00,13.58,13.61,13.47,13.58,137300.0,8.0088,8.0265,7.9439,8.0088,137300.0
2005-01-03 10:30:00,13.58,13.58,13.5,13.51,118900.0,8.0088,8.0088,7.9616,7.9675,118900.0
2005-01-03 11:00:00,13.51,13.51,13.42,13.5,106500.0,7.9675,7.9675,7.9145,7.9616,106500.0
2005-01-03 11:30:00,13.5,13.51,13.48,13.49,81000.0,7.9616,7.9675,7.9498,7.9557,81000.0
2005-01-03 12:00:00,13.49,13.5,13.47,13.5,64100.0,7.9557,7.9616,7.9439,7.9616,64100.0
2005-01-03 12:30:00,13.5,13.52,13.49,13.5,114600.0,7.9616,7.9734,7.9557,7.9616,114600.0
2005-01-03 13:00:00,13.5,13.54,13.5,13.53,88800.0,7.9616,7.9852,7.9616,7.9793,88800.0
2005-01-03 13:30:00,13.52,13.52,13.5,13.5,50900.0,7.9734,7.9734,7.9616,7.9616,50900.0
2005-01-03 14:00:00,13.5,13.51,13.5,13.5,67400.0,7.9616,7.9675,7.9616,7.9616,67400.0
2005-01-03 14:30:00,13.51,13.55,13.49,13.54,384300.0,7.9675,7.9911,7.9557,7.9852,384300.0
2005-01-03 15:00:00,13.55,13.55,13.5,13.51,155100.0,7.9911,7.9911,7.9616,7.9675,155100.0
2005-01-03 15:30:00,13.52,13.55,13.5,13.55,278500.0,7.9734,7.9911,7.9616,7.9911,278500.0
2005-01-04 09:30:00,13.54,13.56,13.5,13.55,196700.0,7.9852,7.997,7.9616,7.9911,196700.0
2005-01-04 10:00:00,13.55,13.62,13.49,13.5,215400.0,7.9911,8.0324,7.9557,7.9616,215400.0
2005-01-04 10:30:00,13.49,13.5,13.4,13.41,98900.0,7.9557,7.9616,7.9027,7.9086,98900.0
2005-01-04 11:00:00,13.4,13.57,13.39,13.39,185600.0,7.9027,8.0029,7.8968,7.8968,185600.0
2005-01-04 11:30:00,13.39,13.4,13.29,13.31,170000.0,7.8968,7.9027,7.8378,7.8496,170000.0
2005-01-04 12:00:00,13.3,13.31,13.24,13.29,144200.0,7.8437,7.8496,7.8083,7.8378,144200.0
2005-01-04 12:30:00,13.29,13.37,13.27,13.36,85300.0,7.8378,7.885,7.826,7.8791,85300.0
2005-01-04 13:00:00,13.36,13.38,13.35,13.35,115700.0,7.8791,7.8909,7.8732,7.8732,115700.0
2005-01-04 13:30:00,13.36,13.36,13.3,13.3,45200.0,7.8791,7.8791,7.8437,7.8437,45200.0
2005-01-04 14:00:00,13.3,13.31,13.19,13.19,123700.0,7.8437,7.8496,7.7788,7.7788,123700.0
2005-01-04 14:30:00,13.19,13.19,13.14,13.17,214500.0,7.7788,7.7788,7.7493,7.767,214500.0
2005-01-04 15:00:00,13.17,13.18,13.13,13.15,132700.0,7.767,7.7729,7.7434,7.7552,132700.0
2005-01-04 15:30:00,13.14,13.18,13.04,13.05,458600.0,7.7493,7.7729,7.6903,7.6962,458600.0
2005-01-05 09:30:00,13.15,13.15,13.06,13.12,157300.0,7.7552,7.7552,7.7021,7.7375,157300.0
2005-01-05 10:00:00,13.13,13.21,13.12,13.2,114200.0,7.7434,7.7906,7.7375,7.7847,114200.0
2005-01-05 10:30:00,13.19,13.21,13.1,13.13,115800.0,7.7788,7.7906,7.7257,7.7434,115800.0
2005-01-05 11:00:00,13.12,13.16,13.1,13.11,112300.0,7.7375,7.7611,7.7257,7.7316,112300.0
2005-01-05 11:30:00,13.11,13.14,13.1,13.12,69000.0,7.7316,7.7493,7.7257,7.7375,69000.0
2005-01-05 12:00:00,13.11,13.18,13.05,13.1,256000.0,7.7316,7.7729,7.6962,7.7257,256000.0
2005-01-05 12:30:00,13.09,13.15,13.06,13.08,148300.0,7.7198,7.7552,7.7021,7.7139,148300.0
2005-01-05 13:00:00,13.08,13.15,13.06,13.11,94700.0,7.7139,7.7552,7.7021,7.7316,94700.0
2005-01-05 13:30:00,13.11,13.12,13.07,13.08,43600.0,7.7316,7.7375,7.708,7.7139,43600.0
2005-01-05 14:00:00,13.1,13.18,13.06,13.06,95900.0,7.7257,7.7729,7.7021,7.7021,95900.0
2005-01-05 14:30:00,13.07,13.07,13.04,13.04,76200.0,7.708,7.708,7.6903,7.6903,76200.0
2005-01-05 15:00:00,13.05,13.05,13.0,13.0,189500.0,7.6962,7.6962,7.6668,7.6668,189500.0
2005-01-05 15:30:00,13.0,13.06,13.0,13.02,348200.0,7.6668,7.7021,7.6668,7.6786,348200.0
2005-01-06 09:30:00,13.02,13.02,12.83,12.84,202900.0,7.6786,7.6786,7.5665,7.5724,202900.0
2005-01-06 10:00:00,12.83,12.83,12.53,12.71,222100.0,7.5665,7.5665,7.3896,7.4957,222100.0
2005-01-06 10:30:00,12.71,12.81,12.7,12.75,134100.0,7.4957,7.5547,7.4898,7.5193,134100.0
2005-01-06 11:00:00,12.73,12.83,12.68,12.82,213000.0,7.5075,7.5665,7.478,7.5606,213000.0
2005-01-06 11:30:00,12.81,12.87,12.78,12.84,141800.0,7.5547,7.5901,7.537,7.5724,141800.0
2005-01-06 12:00:00,12.83,12.84,12.81,12.82,103800.0,7.5665,7.5724,7.5547,7.5606,103800.0
2005-01-06 12:30:00,12.81,12.82,12.75,12.75,97400.0,7.5547,7.5606,7.5193,7.5193,97400.0
2005-01-06 13:00:00,12.75,12.93,12.75,12.9,129500.0,7.5193,7.6255,7.5193,7.6078,129500.0
2005-01-06 13:30:00,12.9,12.99,12.87,12.99,190700.0,7.6078,7.6609,7.5901,7.6609,190700.0
2005-01-06 14:00:00,12.99,13.07,12.97,13.07,74600.0,7.6609,7.708,7.6491,7.708,74600.0
2005-01-06 14:30:00,13.07,13.1,13.05,13.05,96500.0,7.708,7.7257,7.6962,7.6962,96500.0
2005-01-06 15:00:00,13.05,13.05,12.99,13.01,93900.0,7.6962,7.6962,7.6609,7.6727,93900.0
2005-01-06 15:30:00,13.01,13.1,13.0,13.0,148400.0,7.6727,7.7257,7.6668,7.6668,148400.0
2005-01-07 09:30:00,12.98,13.2,12.97,13.06,96600.0,7.655,7.7847,7.6491,7.7021,96600.0
2005-01-07 10:00:00,13.06,13.11,12.98,12.99,74200.0,7.7021,7.7316,7.655,7.6609,74200.0
2005-01-07 10:30:00,12.99,12.99,12.89,12.9,71900.0,7.6609,7.6609,7.6019,7.6078,71900.0
2005-01-07 11:00:00,12.9,13.05,12.9,13.04,70900.0,7.6078,7.6962,7.6078,7.6903,70900.0
2005-01-07 11:30:00,13.04,13.05,13.02,13.04,18300.0,7.6903,7.6962,7.6786,7.6903,18300.0
2005-01-07 12:00:00,13.03,13.04,12.97,12.98,33600.0,7.6845,7.6903,7.6491,7.655,33600.0
2005-01-07 12:30:00,12.97,13.03,12.97,13.0,35900.0,7.6491,7.6845,7.6491,7.6668,35900.0
2005-01-07 13:00:00,13.0,13.01,12.97,12.99,20100.0,7.6668,7.6727,7.6491,7.6609,20100.0
2005-01-07 13:30:00,12.98,13.03,12.98,13.03,33400.0,7.655,7.6845,7.655,7.6845,33400.0
2005-01-07 14:00:00,13.02,13.04,13.01,13.01,20500.0,7.6786,7.6903,7.6727,7.6727,20500.0
2005-01-07 14:30:00,13.02,13.02,12.92,12.95,62600.0,7.6786,7.6786,7.6196,7.6373,62600.0
2005-01-07 15:00:00,12.96,12.98,12.92,12.93,53300.0,7.6432,7.655,7.6196,7.6255,53300.0
2005-01-07 15:30:00,12.93,12.96,12.83,12.88,266300.0,7.6255,7.6432,7.5665,7.596,266300.0
2005-01-10 09:30:00,12.94,13.14,12.75,13.13,145300.0,7.6314,7.7493,7.5193,7.7434,145300.0
2005-01-10 10:00:00,13.13,13.13,13.01,13.08,119500.0,7.7434,7.7434,7.6727,7.7139,119500.0
2005-01-10 10:30:00,13.09,13.1,13.08,13.1,69500.0,7.7198,7.7257,7.7139,7.7257,69500.0
2005-01-10 11:00:00,13.09,13.1,13.07,13.09,140300.0,7.7198,7.7257,7.708,7.7198,140300.0
2005-01-10 11:30:00,13.09,13.1,13.06,13.09,58200.0,7.7198,7.7257,7.7021,7.7198,58200.0
2005-01-10 12:00:00,13.1,13.13,13.09,13.13,185200.0,7.7257,7.7434,7.7198,7.7434,185200.0
2005-01-10 12:30:00,13.12,13.13,13.06,13.1,89600.0,7.7375,7.7434,7.7021,7.7257,89600.0
2005-01-10 13:00:00,13.1,13.12,13.08,13.1,185700.0,7.7257,7.7375,7.7139,7.7257,185700.0
2005-01-10 13:30:00,13.1,13.12,13.08,13.11,66800.0,7.7257,7.7375,7.7139,7.7316,66800.0
2005-01-10 14:00:00,13.1,13.13,13.06,13.08,160100.0,7.7257,7.7434,7.7021,7.7139,160100.0
2005-01-10 14:30:00,13.08,13.1,13.06,13.09,205700.0,7.7139,7.7257,7.7021,7.7198,205700.0
2005-01-10 15:00:00,13.09,13.11,13.04,13.05,128500.0,7.7198,7.7316,7.6903,7.6962,128500.0
2005-01-10 15:30:00,13.05,13.21,13.03,13.13,359200.0,7.6962,7.7906,7.6845,7.7434,359200.0
2005-01-11 09:30:00,13.01,13.05,12.82,12.94,124200.0,7.6727,7.6962,7.5606,7.6314,124200.0
2005-01-11 10:00:00,12.95,13.02,12.84,13.01,192200.0,7.6373,7.6786,7.5724,7.6727,192200.0
2005-01-11 10:30:00,13.0,13.01,12.95,13.0,75400.0,7.6668,7.6727,7.6373,7.6668,75400.0
2005-01-11 11:00:00,13.0,13.0,12.91,12.92,81000.0,7.6668,7.6668,7.6137,7.6196,81000.0
2005-01-11 11:30:00,12.92,12.96,12.91,12.96,71500.0,7.6196,7.6432,7.6137,7.6432,71500.0
2005-01-11 12:00:00,12.97,12.99,12.95,12.98,68200.0,7.6491,7.6609,7.6373,7.655,68200.0
2005-01-11 12:30:00,12.97,12.99,12.95,12.96,78700.0,7.6491,7.6609,7.6373,7.6432,78700.0
2005-01-11 13:00:00,12.96,12.99,12.94,12.97,131800.0,7.6432,7.6609,7.6314,7.6491,131800.0
2005-01-11 13:30:00,12.97,13.02,12.96,13.0,68500.0,7.6491,7.6786,7.6432,7.6668,68500.0
2005-01-11 14:00:00,13.0,13.06,13.0,13.04,103100.0,7.6668,7.7021,7.6668,7.6903,103100.0
2005-01-11 14:30:00,13.04,13.06,13.03,13.05,112200.0,7.6903,7.7021,7.6845,7.6962,112200.0
2005-01-11 15:00:00,13.06,13.07,13.0,13.01,96800.0,7.7021,7.708,7.6668,7.6727,96800.0
2005-01-11 15:30:00,13.01,13.02,12.94,12.97,168100.0,7.6727,7.6786,7.6314,7.6491,168100.0
2005-01-12 09:30:00,12.97,13.15,12.92,12.92,114800.0,7.6491,7.7552,7.6196,7.6196,114800.0
2005-01-12 10:00:00,12.9,12.97,12.8,12.88,134800.0,7.6078,7.6491,7.5488,7.596,134800.0
2005-01-12 10:30:00,12.88,12.93,12.86,12.91,153300.0,7.596,7.6255,7.5842,7.6137,153300.0
2005-01-12 11:00:00,12.92,12.98,12.9,12.98,77400.0,7.6196,7.655,7.6078,7.655,77400.0
2005-01-12 11:30:00,12.98,13.1,12.98,13.09,118900.0,7.655,7.7257,7.655,7.7198,118900.0
2005-01-12 12:00:00,13.09,13.18,13.09,13.14,143700.0,7.7198,7.7729,7.7198,7.7493,143700.0
2005-01-12 12:30:00,13.14,13.19,13.13,13.15,122200.0,7.7493,7.7788,7.7434,7.7552,122200.0
2005-01-12 13:00:00,13.16,13.22,13.15,13.2,112800.0,7.7611,7.7965,7.7552,7.7847,112800.0
2005-01-12 13:30:00,13.2,13.21,13.15,13.15,130200.0,7.7847,7.7906,7.7552,7.7552,130200.0
2005-01-12 14:00:00,13.15,13.25,13.15,13.22,162400.0,7.7552,7.8142,7.7552,7.7965,162400.0
2005-01-12 14:30:00,13.23,13.24,13.22,13.23,79600.0,7.8024,7.8083,7.7965,7.8024,79600.0
2005-01-12 15:00:00,13.23,13.3,13.22,13.28,163100.0,7.8024,7.8437,7.7965,7.8319,163100.0
2005-01-12 15:30:00,13.28,13.35,13.25,13.3,339600.0,7.8319,7.8732,7.8142,7.8437,339600.0
2005-01-13 09:30:00,13.31,13.44,13.31,13.43,154900.0,7.8496,7.9263,7.8496,7.9204,154900.0
2005-01-13 10:00:00,13.43,13.49,13.41,13.48,180800.0,7.9204,7.9557,7.9086,7.9498,180800.0
2005-01-13 10:30:00,13.49,13.55,13.47,13.49,231700.0,7.9557,7.9911,7.9439,7.9557,231700.0
2005-01-13 11:00:00,13.47,13.48,13.42,13.45,118200.0,7.9439,7.9498,7.9145,7.9321,118200.0
2005-01-13 11:30:00,13.46,13.47,13.32,13.43,386100.0,7.938,7.9439,7.8555,7.9204,386100.0
2005-01-13 12:00:00,13.44,13.44,13.4,13.42,291000.0,7.9263,7.9263,7.9027,7.9145,291000.0
2005-01-13 12:30:00,13.42,13.43,13.38,13.39,105400.0,7.9145,7.9204,7.8909,7.8968,105400.0
2005-01-13 13:00:00,13.4,13.41,13.35,13.4,164900.0,7.9027,7.9086,7.8732,7.9027,164900.0
2005-01-13 13:30:00,13.39,13.42,13.35,13.41,42100.0,7.8968,7.9145,7.8732,7.9086,42100.0
2005-01-13 14:00:00,13.41,13.45,13.39,13.44,147200.0,7.9086,7.9321,7.8968,7.9263,147200.0
2005-01-13 14:30:00,13.43,13.46,13.41,13.43,288500.0,7.9204,7.938,7.9086,7.9204,288500.0
2005-01-13 15:00:00,13.43,13.45,13.36,13.36,180100.0,7.9204,7.9321,7.8791,7.8791,180100.0
2005-01-13 15:30:00,13.37,13.39,13.24,13.3,285000.0,7.885,7.8968,7.8083,7.8437,285000.0
2005-01-14 09:30:00,13.45,13.45,13.36,13.42,127300.0,7.9321,7.9321,7.8791,7.9145,127300.0
2005-01-14 10:00:00,13.4,13.43,13.4,13.4,156700.0,7.9027,7.9204,7.9027,7.9027,156700.0
2005-01-14 10:30:00,13.4,13.42,13.37,13.39,117700.0,7.9027,7.9145,7.885,7.8968,117700.0
2005-01-14 11:00:00,13.39,13.4,13.36,13.38,143700.0,7.8968,7.9027,7.8791,7.8909,143700.0
2005-01-14 11:30:00,13.38,13.39,13.33,13.34,81600.0,7.8909,7.8968,7.8614,7.8673,81600.0
2005-01-14 12:00:00,13.34,13.38,13.32,13.38,48600.0,7.8673,7.8909,7.8555,7.8909,48600.0
2005-01-14 12:30:00,13.38,13.4,13.37,13.4,106300.0,7.8909,7.9027,7.885,7.9027,106300.0
2005-01-14 13:00:00,13.4,13.41,13.38,13.4,53000.0,7.9027,7.9086,7.8909,7.9027,53000.0
2005-01-14 13:30:00,13.39,13.4,13.36,13.39,56600.0,7.8968,7.9027,7.8791,7.8968,56600.0
2005-01-14 14:00:00,13.39,13.39,13.35,13.38,131600.0,7.8968,7.8968,7.8732,7.8909,131600.0
2005-01-14 14:30:00,13.36,13.39,13.36,13.38,54300.0,7.8791,7.8968,7.8791,7.8909,54300.0
2005-01-14 15:00:00,13.38,13.43,13.38,13.42,179800.0,7.8909,7.9204,7.8909,7.9145,179800.0
2005-01-14 15:30:00,13.43,13.5,13.4,13.45,155500.0,7.9204,7.9616,7.9027,7.9321,155500.0
2005-01-18 09:30:00,13.5,13.71,13.5,13.71,284800.0,7.9616,8.0855,7.9616,8.0855,284800.0
2005-01-18 10:00:00,13.71,13.76,13.66,13.75,314500.0,8.0855,8.115,8.056,8.1091,314500.0
2005-01-18 10:30:00,13.76,13.87,13.75,13.86,274100.0,8.115,8.1798,8.1091,8.1739,274100.0
2005-01-18 11:00:00,13.86,13.9,13.84,13.9,223400.0,8.1739,8.1975,8.1622,8.1975,223400.0
2005-01-18 11:30:00,13.89,13.96,13.86,13.93,199600.0,8.1916,8.2329,8.1739,8.2152,199600.0
2005-01-18 12:00:00,13.93,13.93,13.84,13.86,186900.0,8.2152,8.2152,8.1622,8.1739,186900.0
2005-01-18 12:30:00,13.86,13.86,13.79,13.84,107700.0,8.1739,8.1739,8.1327,8.1622,107700.0
2005-01-18 13:00:00,13.84,13.85,13.71,13.72,101700.0,8.1622,8.168,8.0855,8.0914,101700.0
2005-01-18 13:30:00,13.71,13.84,13.71,13.82,154200.0,8.0855,8.1622,8.0855,8.1504,154200.0
2005-01-18 14:00:00,13.82,13.86,13.8,13.84,158500.0,8.1504,8.1739,8.1386,8.1622,158500.0
2005-01-18 14:30:00,13.84,13.87,13.81,13.85,193200.0,8.1622,8.1798,8.1445,8.168,193200.0
2005-01-18 15:00:00,13.85,13.87,13.82,13.83,251000.0,8.168,8.1798,8.1504,8.1563,251000.0
2005-01-18 15:30:00,13.83,13.83,13.76,13.81,389000.0,8.1563,8.1563,8.115,8.1445,389000.0
2005-01-19 09:30:00,13.84,13.87,13.75,13.86,159600.0,8.1622,8.1798,8.1091,8.1739,159600.0
2005-01-19 10:00:00,13.86,13.86,13.8,13.85,73600.0,8.1739,8.1739,8.1386,8.168,73600.0
2005-01-19 10:30:00,13.85,13.88,13.75,13.85,113600.0,8.168,8.1857,8.1091,8.168,113600.0
2005-01-19 11:00:00,13.85,13.98,13.65,13.94,202200.0,8.168,8.2447,8.0501,8.2211,202200.0
2005-01-19 11:30:00,13.94,13.94,13.91,13.91,88800.0,8.2211,8.2211,8.2034,8.2034,88800.0
2005-01-19 12:00:00,13.91,13.92,13.81,13.89,130200.0,8.2034,8.2093,8.1445,8.1916,130200.0
2005-01-19 12:30:00,13.89,13.91,13.86,13.87,109200.0,8.1916,8.2034,8.1739,8.1798,109200.0
2005-01-19 13:00:00,13.86,13.87,13.81,13.81,152500.0,8.1739,8.1798,8.1445,8.1445,152500.0
2005-01-19 13:30:00,13.81,13.83,13.76,13.77,98700.0,8.1445,8.1563,8.115,8.1209,98700.0
2005-01-19 14:00:00,13.78,13.81,13.77,13.8,76200.0,8.1268,8.1445,8.1209,8.1386,76200.0
2005-01-19 14:30:00,13.8,13.8,13.76,13.79,62300.0,8.1386,8.1386,8.115,8.1327,62300.0
2005-01-19 15:00:00,13.78,13.79,13.71,13.71,137700.0,8.1268,8.1327,8.0855,8.0855,137700.0
2005-01-19 15:30:00,13.71,13.74,13.67,13.69,151100.0,8.0855,8.1032,8.0619,8.0737,151100.0
2005-01-20 09:30:00,13.69,13.79,13.69,13.75,185800.0,8.0737,8.1327,8.0737,8.1091,185800.0
2005-01-20 10:00:00,13.75,13.76,13.72,13.74,104900.0,8.1091,8.115,8.0914,8.1032,104900.0
2005-01-20 10:30:00,13.74,13.77,13.72,13.72,115800.0,8.1032,8.1209,8.0914,8.0914,115800.0
2005-01-20 11:00:00,13.73,13.76,13.72,13.76,157500.0,8.0973,8.115,8.0914,8.115,157500.0
2005-01-20 11:30:00,13.74,13.85,13.73,13.83,122800.0,8.1032,8.168,8.0973,8.1563,122800.0
2005-01-20 12:00:00,13.84,13.86,13.76,13.81,154100.0,8.1622,8.1739,8.115,8.1445,154100.0
2005-01-20 12:30:00,13.82,13.84,13.78,13.8,67200.0,8.1504,8.1622,8.1268,8.1386,67200.0
2005-01-20 13:00:00,13.79,13.81,13.74,13.77,78500.0,8.1327,8.1445,8.1032,8.1209,78500.0
2005-01-20 13:30:00,13.77,13.81,13.75,13.77,85700.0,8.1209,8.1445,8.1091,8.1209,85700.0
2005-01-20 14:00:00,13.77,13.81,13.76,13.76,207600.0,8.1209,8.1445,8.115,8.115,207600.0
2005-01-20 14:30:00,13.77,13.81,13.77,13.81,114800.0,8.1209,8.1445,8.1209,8.1445,114800.0
2005-01-20 15:00:00,13.8,13.84,13.78,13.8,160900.0,8.1386,8.1622,8.1268,8.1386,160900.0
2005-01-20 15:30:00,13.81,13.87,13.74,13.81,295800.0,8.1445,8.1798,8.1032,8.1445,295800.0
2005-01-21 09:30:00,13.8,13.85,13.74,13.8,156800.0,8.1386,8.168,8.1032,8.1386,156800.0
2005-01-21 10:00:00,13.8,13.92,13.79,13.91,166800.0,8.1386,8.2093,8.1327,8.2034,166800.0
2005-01-21 10:30:00,13.91,13.93,13.82,13.83,221900.0,8.2034,8.2152,8.1504,8.1563,221900.0
2005-01-21 11:00:00,13.83,13.87,13.81,13.82,73700.0,8.1563,8.1798,8.1445,8.1504,73700.0
2005-01-21 11:30:00,13.81,13.84,13.79,13.83,71000.0,8.1445,8.1622,8.1327,8.1563,71000.0
2005-01-21 12:00:00,13.83,13.85,13.77,13.78,93900.0,8.1563,8.168,8.1209,8.1268,93900.0
2005-01-21 12:30:00,13.78,13.81,13.77,13.79,158500.0,8.1268,8.1445,8.1209,8.1327,158500.0
2005-01-21 13:00:00,13.8,13.81,13.78,13.8,56300.0,8.1386,8.1445,8.1268,8.1386,56300.0
2005-01-21 13:30:00,13.8,13.81,13.76,13.79,78600.0,8.1386,8.1445,8.115,8.1327,78600.0
2005-01-21 14:00:00,13.78,13.81,13.78,13.8,43700.0,8.1268,8.1445,8.1268,8.1386,43700.0
2005-01-21 14:30:00,13.81,13.81,13.77,13.79,63400.0,8.1445,8.1445,8.1209,8.1327,63400.0
2005-01-21 15:00:00,13.79,13.81,13.76,13.81,136800.0,8.1327,8.1445,8.115,8.1445,136800.0
2005-01-21 15:30:00,13.81,13.82,13.8,13.81,120300.0,8.1445,8.1504,8.1386,8.1445,120300.0
2005-01-24 09:30:00,13.86,13.87,13.8,13.83,127700.0,8.1739,8.1798,8.1386,8.1563,127700.0
2005-01-24 10:00:00,13.84,13.85,13.79,13.8,106200.0,8.1622,8.168,8.1327,8.1386,106200.0
2005-01-24 10:30:00,13.8,13.9,13.8,13.83,108500.0,8.1386,8.1975,8.1386,8.1563,108500.0
2005-01-24 11:00:00,13.84,13.96,13.83,13.95,231200.0,8.1622,8.2329,8.1563,8.227,231200.0
2005-01-24 11:30:00,13.95,13.97,13.91,13.95,176400.0,8.227,8.2388,8.2034,8.227,176400.0
2005-01-24 12:00:00,13.95,13.97,13.9,13.93,77500.0,8.227,8.2388,8.1975,8.2152,77500.0
2005-01-24 12:30:00,13.92,13.95,13.89,13.94,110100.0,8.2093,8.227,8.1916,8.2211,110100.0
2005-01-24 13:00:00,13.94,13.95,13.91,13.95,102200.0,8.2211,8.227,8.2034,8.227,102200.0
2005-01-24 13:30:00,13.95,13.95,13.89,13.91,69800.0,8.227,8.227,8.1916,8.2034,69800.0
2005-01-24 14:00:00,13.91,13.93,13.87,13.87,112300.0,8.2034,8.2152,8.1798,8.1798,112300.0
2005-01-24 14:30:00,13.88,13.88,13.83,13.88,90200.0,8.1857,8.1857,8.1563,8.1857,90200.0
2005-01-24 15:00:00,13.88,13.91,13.87,13.89,155400.0,8.1857,8.2034,8.1798,8.1916,155400.0
2005-01-24 15:30:00,13.88,13.89,13.84,13.87,100100.0,8.1857,8.1916,8.1622,8.1798,100100.0
2005-01-25 09:30:00,13.89,13.99,13.83,13.94,148100.0,8.1916,8.2506,8.1563,8.2211,148100.0
2005-01-25 10:00:00,13.94,13.94,13.85,13.86,113300.0,8.2211,8.2211,8.168,8.1739,113300.0
2005-01-25 10:30:00,13.86,13.95,13.68,13.74,152400.0,8.1739,8.227,8.0678,8.1032,152400.0
2005-01-25 11:00:00,13.74,13.74,13.7,13.72,75200.0,8.1032,8.1032,8.0796,8.0914,75200.0
2005-01-25 11:30:00,13.72,13.75,13.7,13.75,104400.0,8.0914,8.1091,8.0796,8.1091,104400.0
2005-01-25 12:00:00,13.75,13.75,13.72,13.72,117300.0,8.1091,8.1091,8.0914,8.0914,117300.0
2005-01-25 12:30:00,13.72,13.77,13.72,13.77,81400.0,8.0914,8.1209,8.0914,8.1209,81400.0
2005-01-25 13:00:00,13.78,13.79,13.75,13.77,116100.0,8.1268,8.1327,8.1091,8.1209,116100.0
2005-01-25 13:30:00,13.77,13.77,13.75,13.75,34000.0,8.1209,8.1209,8.1091,8.1091,34000.0
2005-01-25 14:00:00,13.75,13.77,13.69,13.69,116500.0,8.1091,8.1209,8.0737,8.0737,116500.0
2005-01-25 14:30:00,13.7,13.78,13.67,13.77,196400.0,8.0796,8.1268,8.0619,8.1209,196400.0
2005-01-25 15:00:00,13.77,13.77,13.71,13.74,67900.0,8.1209,8.1209,8.0855,8.1032,67900.0
2005-01-25 15:30:00,13.75,13.75,13.66,13.68,244000.0,8.1091,8.1091,8.056,8.0678,244000.0
2005-01-26 09:30:00,13.75,13.79,13.67,13.72,132100.0,8.1091,8.1327,8.0619,8.0914,132100.0
2005-01-26 10:00:00,13.72,13.75,13.71,13.75,65800.0,8.0914,8.1091,8.0855,8.1091,65800.0
2005-01-26 10:30:00,13.75,13.77,13.73,13.75,95200.0,8.1091,8.1209,8.0973,8.1091,95200.0
2005-01-26 11:00:00,13.75,13.75,13.68,13.69,66300.0,8.1091,8.1091,8.0678,8.0737,66300.0
2005-01-26 11:30:00,13.69,13.73,13.66,13.71,87700.0,8.0737,8.0973,8.056,8.0855,87700.0
2005-01-26 12:00:00,13.71,13.71,13.69,13.69,38900.0,8.0855,8.0855,8.0737,8.0737,38900.0
2005-01-26 12:30:00,13.69,13.7,13.68,13.7,33300.0,8.0737,8.0796,8.0678,8.0796,33300.0
2005-01-26 13:00:00,13.69,13.7,13.67,13.69,116900.0,8.0737,8.0796,8.0619,8.0737,116900.0
2005-01-26 13:30:00,13.7,13.75,13.69,13.74,82400.0,8.0796,8.1091,8.0737,8.1032,82400.0
2005-01-26 14:00:00,13.74,13.75,13.73,13.75,88000.0,8.1032,8.1091,8.0973,8.1091,88000.0
2005-01-26 14:30:00,13.75,13.75,13.74,13.75,96700.0,8.1091,8.1091,8.1032,8.1091,96700.0
2005-01-26 15:00:00,13.75,13.77,13.72,13.75,144000.0,8.1091,8.1209,8.0914,8.1091,144000.0
2005-01-26 15:30:00,13.74,13.76,13.73,13.75,176100.0,8.1032,8.115,8.0973,8.1091,176100.0
2005-01-27 09:30:00,13.68,13.75,13.67,13.73,90700.0,8.0678,8.1091,8.0619,8.0973,90700.0
2005-01-27 10:00:00,13.72,13.78,13.7,13.72,77500.0,8.0914,8.1268,8.0796,8.0914,77500.0
2005-01-27 10:30:00,13.71,13.75,13.68,13.73,82300.0,8.0855,8.1091,8.0678,8.0973,82300.0
2005-01-27 11:00:00,13.74,13.75,13.7,13.71,101600.0,8.1032,8.1091,8.0796,8.0855,101600.0
2005-01-27 11:30:00,13.71,13.75,13.7,13.74,88000.0,8.0855,8.1091,8.0796,8.1032,88000.0
2005-01-27 12:00:00,13.74,13.74,13.7,13.73,156100.0,8.1032,8.1032,8.0796,8.0973,156100.0
2005-01-27 12:30:00,13.73,13.75,13.72,13.74,200000.0,8.0973,8.1091,8.0914,8.1032,200000.0
2005-01-27 13:00:00,13.74,13.77,13.74,13.74,99500.0,8.1032,8.1209,8.1032,8.1032,99500.0
2005-01-27 13:30:00,13.74,13.74,13.7,13.7,83600.0,8.1032,8.1032,8.0796,8.0796,83600.0
2005-01-27 14:00:00,13.69,13.74,13.69,13.71,39600.0,8.0737,8.1032,8.0737,8.0855,39600.0
2005-01-27 14:30:00,13.72,13.76,13.7,13.74,86400.0,8.0914,8.115,8.0796,8.1032,86400.0
2005-01-27 15:00:00,13.74,13.74,13.69,13.73,98700.0,8.1032,8.1032,8.0737,8.0973,98700.0
2005-01-27 15:30:00,13.73,13.75,13.72,13.72,196900.0,8.0973,8.1091,8.0914,8.0914,196900.0
2005-01-28 09:30:00,13.72,13.77,13.66,13.68,101100.0,8.0914,8.1209,8.056,8.0678,101100.0
2005-01-28 10:00:00,13.67,13.74,13.66,13.7,129400.0,8.0619,8.1032,8.056,8.0796,129400.0
2005-01-28 10:30:00,13.69,13.77,13.6,13.64,146800.0,8.0737,8.1209,8.0206,8.0442,146800.0
2005-01-28 11:00:00,13.64,13.69,13.59,13.66,121200.0,8.0442,8.0737,8.0147,8.056,121200.0
2005-01-28 11:30:00,13.65,13.7,13.6,13.61,93800.0,8.0501,8.0796,8.0206,8.0265,93800.0
2005-01-28 12:00:00,13.61,13.65,13.6,13.6,65200.0,8.0265,8.0501,8.0206,8.0206,65200.0
2005-01-28 12:30:00,13.6,13.63,13.59,13.6,92600.0,8.0206,8.0383,8.0147,8.0206,92600.0
2005-01-28 13:00:00,13.6,13.61,13.58,13.61,110500.0,8.0206,8.0265,8.0088,8.0265,110500.0
2005-01-28 13:30:00,13.61,13.65,13.6,13.64,94800.0,8.0265,8.0501,8.0206,8.0442,94800.0
2005-01-28 14:00:00,13.63,13.65,13.63,13.63,239100.0,8.0383,8.0501,8.0383,8.0383,239100.0
2005-01-28 14:30:00,13.64,13.64,13.6,13.64,126300.0,8.0442,8.0442,8.0206,8.0442,126300.0
2005-01-28 15:00:00,13.63,13.72,13.63,13.65,113300.0,8.0383,8.0914,8.0383,8.0501,113300.0
2005-01-28 15:30:00,13.65,13.81,13.64,13.78,206300.0,8.0501,8.1445,8.0442,8.1268,206300.0
2005-01-31 09:30:00,13.99,14.0,13.95,14.0,183700.0,8.2506,8.2565,8.227,8.2565,183700.0
2005-01-31 10:00:00,14.0,14.04,13.99,14.02,275800.0,8.2565,8.2801,8.2506,8.2683,275800.0
2005-01-31 10:30:00,14.02,14.07,14.02,14.07,155400.0,8.2683,8.2978,8.2683,8.2978,155400.0
2005-01-31 11:00:00,14.06,14.08,14.04,14.07,131200.0,8.2919,8.3037,8.2801,8.2978,131200.0
2005-01-31 11:30:00,14.07,14.07,14.05,14.06,45500.0,8.2978,8.2978,8.286,8.2919,45500.0
2005-01-31 12:00:00,14.05,14.07,14.04,14.06,59100.0,8.286,8.2978,8.2801,8.2919,59100.0
2005-01-31 12:30:00,14.05,14.07,14.05,14.07,29100.0,8.286,8.2978,8.286,8.2978,29100.0
2005-01-31 13:00:00,14.07,14.07,14.05,14.06,22700.0,8.2978,8.2978,8.286,8.2919,22700.0
2005-01-31 13:30:00,14.05,14.08,14.05,14.08,50600.0,8.286,8.3037,8.286,8.3037,50600.0
2005-01-31 14:00:00,14.08,14.08,14.05,14.05,65000.0,8.3037,8.3037,8.286,8.286,65000.0
2005-01-31 14:30:00,14.05,14.1,14.05,14.08,136700.0,8.286,8.3155,8.286,8.3037,136700.0
2005-01-31 15:00:00,14.08,14.09,14.04,14.09,163000.0,8.3037,8.3096,8.2801,8.3096,163000.0
2005-01-31 15:30:00,14.09,14.09,14.04,14.05,365700.0,8.3096,8.3096,8.2801,8.286,365700.0
2005-02-01 09:30:00,14.05,14.1,14.04,14.09,134800.0,8.286,8.3155,8.2801,8.3096,134800.0
2005-02-01 10:00:00,14.08,14.1,14.06,14.09,122900.0,8.3037,8.3155,8.2919,8.3096,122900.0
2005-02-01 10:30:00,14.09,14.12,14.09,14.12,210500.0,8.3096,8.3273,8.3096,8.3273,210500.0
2005-02-01 11:00:00,14.12,14.14,14.11,14.12,198100.0,8.3273,8.3391,8.3214,8.3273,198100.0
2005-02-01 11:30:00,14.13,14.24,14.12,14.22,324800.0,8.3332,8.3981,8.3273,8.3863,324800.0
2005-02-01 12:00:00,14.22,14.27,14.21,14.27,210100.0,8.3863,8.4157,8.3804,8.4157,210100.0
2005-02-01 12:30:00,14.27,14.3,14.2,14.3,219300.0,8.4157,8.4334,8.3745,8.4334,219300.0
2005-02-01 13:00:00,14.3,14.34,14.29,14.33,113500.0,8.4334,8.457,8.4275,8.4511,113500.0
2005-02-01 13:30:00,14.32,14.35,14.3,14.35,399200.0,8.4452,8.4629,8.4334,8.4629,399200.0
2005-02-01 14:00:00,14.35,14.37,14.33,14.34,172100.0,8.4629,8.4747,8.4511,8.457,172100.0
2005-02-01 14:30:00,14.34,14.35,14.32,14.32,112300.0,8.457,8.4629,8.4452,8.4452,112300.0
2005-02-01 15:00:00,14.33,14.33,14.29,14.32,244500.0,8.4511,8.4511,8.4275,8.4452,244500.0
2005-02-01 15:30:00,14.31,14.34,14.25,14.3,513000.0,8.4393,8.457,8.4039,8.4334,513000.0
2005-02-02 09:30:00,14.31,14.4,14.28,14.35,180700.0,8.4393,8.4924,8.4216,8.4629,180700.0
2005-02-02 10:00:00,14.35,14.41,14.35,14.37,167000.0,8.4629,8.4983,8.4629,8.4747,167000.0
2005-02-02 10:30:00,14.36,14.42,14.32,14.39,220200.0,8.4688,8.5042,8.4452,8.4865,220200.0
2005-02-02 11:00:00,14.4,14.45,14.4,14.45,158900.0,8.4924,8.5219,8.4924,8.5219,158900.0
2005-02-02 11:30:00,14.45,14.48,14.45,14.48,145200.0,8.5219,8.5396,8.5219,8.5396,145200.0
2005-02-02 12:00:00,14.48,14.5,14.38,14.38,210900.0,8.5396,8.5514,8.4806,8.4806,210900.0
2005-02-02 12:30:00,14.37,14.39,14.33,14.37,216200.0,8.4747,8.4865,8.4511,8.4747,216200.0
2005-02-02 13:00:00,14.37,14.48,14.37,14.44,235100.0,8.4747,8.5396,8.4747,8.516,235100.0
2005-02-02 13:30:00,14.44,14.49,14.43,14.48,136200.0,8.516,8.5455,8.5101,8.5396,136200.0
2005-02-02 14:00:00,14.48,14.5,14.37,14.48,152100.0,8.5396,8.5514,8.4747,8.5396,152100.0
2005-02-02 14:30:00,14.49,14.51,14.44,14.51,231000.0,8.5455,8.5573,8.516,8.5573,231000.0
2005-02-02 15:00:00,14.5,14.51,14.46,14.5,403400.0,8.5514,8.5573,8.5278,8.5514,403400.0
2005-02-02 15:30:00,14.5,14.51,14.38,14.49,345400.0,8.5514,8.5573,8.4806,8.5455,345400.0
2005-02-03 09:30:00,14.51,14.6,14.5,14.55,266000.0,8.5573,8.6104,8.5514,8.5809,266000.0
2005-02-03 10:00:00,14.55,14.7,14.55,14.7,323000.0,8.5809,8.6693,8.5809,8.6693,323000.0
2005-02-03 10:30:00,14.7,14.75,14.7,14.75,211600.0,8.6693,8.6988,8.6693,8.6988,211600.0
2005-02-03 11:00:00,14.74,14.76,14.63,14.69,245400.0,8.6929,8.7047,8.6281,8.6634,245400.0
2005-02-03 11:30:00,14.69,14.71,14.66,14.68,166900.0,8.6634,8.6752,8.6457,8.6575,166900.0
2005-02-03 12:00:00,14.68,14.72,14.67,14.69,101800.0,8.6575,8.6811,8.6516,8.6634,101800.0
2005-02-03 12:30:00,14.69,14.72,14.68,14.7,92500.0,8.6634,8.6811,8.6575,8.6693,92500.0
2005-02-03 13:00:00,14.69,14.72,14.68,14.69,112200.0,8.6634,8.6811,8.6575,8.6634,112200.0
2005-02-03 13:30:00,14.69,14.77,14.68,14.77,251000.0,8.6634,8.7106,8.6575,8.7106,251000.0
2005-02-03 14:00:00,14.77,14.88,14.74,14.88,322100.0,8.7106,8.7755,8.6929,8.7755,322100.0
2005-02-03 14:30:00,14.89,14.97,14.88,14.95,380100.0,8.7814,8.8286,8.7755,8.8168,380100.0
2005-02-03 15:00:00,14.96,14.97,14.86,14.92,242700.0,8.8227,8.8286,8.7637,8.7991,242700.0
2005-02-03 15:30:00,14.93,14.98,14.91,14.92,435000.0,8.805,8.8345,8.7932,8.7991,435000.0
2005-02-04 09:30:00,14.98,15.35,14.95,15.35,759400.0,8.8345,9.0527,8.8168,9.0527,759400.0
2005-02-04 10:00:00,15.34,15.39,15.31,15.37,613100.0,9.0468,9.0763,9.0291,9.0645,613100.0
2005-02-04 10:30:00,15.38,15.38,15.28,15.28,448400.0,9.0704,9.0704,9.0114,9.0114,448400.0
2005-02-04 11:00:00,15.28,15.3,15.17,15.19,248700.0,9.0114,9.0232,8.9465,8.9583,248700.0
2005-02-04 11:30:00,15.16,15.19,15.09,15.09,363600.0,8.9406,8.9583,8.8993,8.8993,363600.0
2005-02-04 12:00:00,15.09,15.11,15.05,15.07,261200.0,8.8993,8.9111,8.8757,8.8875,261200.0
2005-02-04 12:30:00,15.07,15.2,15.04,15.19,139700.0,8.8875,8.9642,8.8699,8.9583,139700.0
2005-02-04 13:00:00,15.2,15.21,15.14,15.16,271900.0,8.9642,8.9701,8.9288,8.9406,271900.0
2005-02-04 13:30:00,15.16,15.22,15.13,15.17,227900.0,8.9406,8.976,8.9229,8.9465,227900.0
2005-02-04 14:00:00,15.17,15.19,15.12,15.14,118700.0,8.9465,8.9583,8.917,8.9288,118700.0
2005-02-04 14:30:00,15.15,15.21,15.13,15.21,119300.0,8.9347,8.9701,8.9229,8.9701,119300.0
2005-02-04 15:00:00,15.21,15.24,15.19,15.21,256700.0,8.9701,8.9878,8.9583,8.9701,256700.0
2005-02-04 15:30:00,15.21,15.23,15.17,15.18,374600.0,8.9701,8.9819,8.9465,8.9524,374600.0
2005-02-07 09:30:00,15.24,15.27,15.23,15.25,416900.0,8.9878,9.0055,8.9819,8.9937,416900.0
2005-02-07 10:00:00,15.24,15.25,15.16,15.24,331100.0,8.9878,8.9937,8.9406,8.9878,331100.0
2005-02-07 10:30:00,15.23,15.25,15.21,15.24,169000.0,8.9819,8.9937,8.9701,8.9878,169000.0
2005-02-07 11:00:00,15.24,15.25,15.22,15.23,79400.0,8.9878,8.9937,8.976,8.9819,79400.0
2005-02-07 11:30:00,15.23,15.24,15.2,15.23,100700.0,8.9819,8.9878,8.9642,8.9819,100700.0
2005-02-07 12:00:00,15.22,15.23,15.15,15.16,94600.0,8.976,8.9819,8.9347,8.9406,94600.0
2005-02-07 12:30:00,15.16,15.18,15.14,15.18,105100.0,8.9406,8.9524,8.9288,8.9524,105100.0
2005-02-07 13:00:00,15.17,15.18,15.15,15.16,39500.0,8.9465,8.9524,8.9347,8.9406,39500.0
2005-02-07 13:30:00,15.15,15.16,15.15,15.15,59500.0,8.9347,8.9406,8.9347,8.9347,59500.0
2005-02-07 14:00:00,15.15,15.16,15.13,15.13,84200.0,8.9347,8.9406,8.9229,8.9229,84200.0
2005-02-07 14:30:00,15.14,15.15,15.11,15.12,95900.0,8.9288,8.9347,8.9111,8.917,95900.0
2005-02-07 15:00:00,15.11,15.11,15.08,15.09,130200.0,8.9111,8.9111,8.8934,8.8993,130200.0
2005-02-07 15:30:00,15.09,15.09,15.03,15.05,278700.0,8.8993,8.8993,8.864,8.8757,278700.0
2005-02-08 09:30:00,15.1,15.16,15.06,15.16,152100.0,8.9052,8.9406,8.8816,8.9406,152100.0
2005-02-08 10:00:00,15.16,15.25,15.12,15.21,217100.0,8.9406,8.9937,8.917,8.9701,217100.0
2005-02-08 10:30:00,15.18,15.2,15.15,15.18,283800.0,8.9524,8.9642,8.9347,8.9524,283800.0
2005-02-08 11:00:00,15.18,15.24,15.17,15.2,145500.0,8.9524,8.9878,8.9465,8.9642,145500.0
2005-02-08 11:30:00,15.2,15.22,15.16,15.21,118600.0,8.9642,8.976,8.9406,8.9701,118600.0
2005-02-08 12:00:00,15.21,15.21,15.15,15.17,59500.0,8.9701,8.9701,8.9347,8.9465,59500.0
2005-02-08 12:30:00,15.18,15.2,15.17,15.19,33900.0,8.9524,8.9642,8.9465,8.9583,33900.0
2005-02-08 13:00:00,15.19,15.23,15.18,15.23,92900.0,8.9583,8.9819,8.9524,8.9819,92900.0
2005-02-08 13:30:00,15.23,15.27,15.22,15.24,85200.0,8.9819,9.0055,8.976,8.9878,85200.0
2005-02-08 14:00:00,15.25,15.27,15.23,15.26,83400.0,8.9937,9.0055,8.9819,8.9996,83400.0
2005-02-08 14:30:00,15.26,15.29,15.26,15.29,118100.0,8.9996,9.0173,8.9996,9.0173,118100.0
2005-02-08 15:00:00,15.29,15.3,15.28,15.28,92700.0,9.0173,9.0232,9.0114,9.0114,92700.0
2005-02-08 15:30:00,15.28,15.29,15.23,15.24,231500.0,9.0114,9.0173,8.9819,8.9878,231500.0
2005-02-09 09:30:00,15.2,15.27,15.18,15.2,230800.0,8.9642,9.0055,8.9524,8.9642,230800.0
2005-02-09 10:00:00,15.2,15.23,15.04,15.05,176800.0,8.9642,8.9819,8.8699,8.8757,176800.0
2005-02-09 10:30:00,15.06,15.11,15.01,15.07,201700.0,8.8816,8.9111,8.8522,8.8875,201700.0
2005-02-09 11:00:00,15.07,15.07,15.03,15.04,180500.0,8.8875,8.8875,8.864,8.8699,180500.0
2005-02-09 11:30:00,15.04,15.05,14.99,15.04,230200.0,8.8699,8.8757,8.8404,8.8699,230200.0
2005-02-09 12:00:00,15.04,15.15,15.04,15.14,54700.0,8.8699,8.9347,8.8699,8.9288,54700.0
2005-02-09 12:30:00,15.15,15.15,15.05,15.09,103000.0,8.9347,8.9347,8.8757,8.8993,103000.0
2005-02-09 13:00:00,15.09,15.18,15.09,15.17,97000.0,8.8993,8.9524,8.8993,8.9465,97000.0
2005-02-09 13:30:00,15.17,15.22,15.17,15.19,110500.0,8.9465,8.976,8.9465,8.9583,110500.0
2005-02-09 14:00:00,15.19,15.19,15.1,15.11,79000.0,8.9583,8.9583,8.9052,8.9111,79000.0
2005-02-09 14:30:00,15.12,15.14,15.1,15.12,113000.0,8.917,8.9288,8.9052,8.917,113000.0
2005-02-09 15:00:00,15.11,15.16,15.1,15.11,149200.0,8.9111,8.9406,8.9052,8.9111,149200.0
2005-02-09 15:30:00,15.11,15.17,15.1,15.1,284400.0,8.9111,8.9465,8.9052,8.9052,284400.0
2005-02-10 09:30:00,15.11,15.22,15.11,15.16,276500.0,8.9111,8.976,8.9111,8.9406,276500.0
2005-02-10 10:00:00,15.16,15.21,15.15,15.2,162900.0,8.9406,8.9701,8.9347,8.9642,162900.0
2005-02-10 10:30:00,15.19,15.21,15.15,15.21,213000.0,8.9583,8.9701,8.9347,8.9701,213000.0
2005-02-10 11:00:00,15.2,15.22,15.14,15.22,263700.0,8.9642,8.976,8.9288,8.976,263700.0
2005-02-10 11:30:00,15.22,15.22,15.15,15.17,153300.0,8.976,8.976,8.9347,8.9465,153300.0
2005-02-10 12:00:00,15.17,15.23,15.15,15.23,98800.0,8.9465,8.9819,8.9347,8.9819,98800.0
2005-02-10 12:30:00,15.23,15.27,15.19,15.24,134900.0,8.9819,9.0055,8.9583,8.9878,134900.0
2005-02-10 13:00:00,15.24,15.24,15.15,15.19,75200.0,8.9878,8.9878,8.9347,8.9583,75200.0
2005-02-10 13:30:00,15.19,15.22,15.19,15.22,64700.0,8.9583,8.976,8.9583,8.976,64700.0
2005-02-10 14:00:00,15.21,15.27,15.17,15.27,190100.0,8.9701,9.0055,8.9465,9.0055,190100.0
2005-02-10 14:30:00,15.27,15.33,15.25,15.27,244800.0,9.0055,9.0409,8.9937,9.0055,244800.0
2005-02-10 15:00:00,15.28,15.33,15.28,15.33,297000.0,9.0114,9.0409,9.0114,9.0409,297000.0
2005-02-10 15:30:00,15.33,15.4,15.31,15.36,602800.0,9.0409,9.0822,9.0291,9.0586,602800.0
2005-02-11 09:30:00,15.4,15.46,15.38,15.43,205800.0,9.0822,9.1175,9.0704,9.0999,205800.0
2005-02-11 10:00:00,15.44,15.46,15.33,15.38,164400.0,9.1058,9.1175,9.0409,9.0704,164400.0
2005-02-11 10:30:00,15.38,15.46,15.36,15.42,116000.0,9.0704,9.1175,9.0586,9.094,116000.0
2005-02-11 11:00:00,15.44,15.6,15.43,15.54,370700.0,9.1058,9.2001,9.0999,9.1647,370700.0
2005-02-11 11:30:00,15.54,15.6,15.53,15.58,343300.0,9.1647,9.2001,9.1588,9.1883,343300.0
2005-02-11 12:00:00,15.58,15.61,15.57,15.6,911100.0,9.1883,9.206,9.1824,9.2001,911100.0
2005-02-11 12:30:00,15.59,15.6,15.56,15.58,308900.0,9.1942,9.2001,9.1765,9.1883,308900.0
2005-02-11 13:00:00,15.58,15.58,15.56,15.58,196300.0,9.1883,9.1883,9.1765,9.1883,196300.0
2005-02-11 13:30:00,15.58,15.59,15.56,15.59,126600.0,9.1883,9.1942,9.1765,9.1942,126600.0
2005-02-11 14:00:00,15.6,15.62,15.58,15.59,260600.0,9.2001,9.2119,9.1883,9.1942,260600.0
2005-02-11 14:30:00,15.6,15.62,15.59,15.61,249000.0,9.2001,9.2119,9.1942,9.206,249000.0
2005-02-11 15:00:00,15.6,15.61,15.55,15.6,234400.0,9.2001,9.206,9.1706,9.2001,234400.0
2005-02-11 15:30:00,15.59,15.59,15.55,15.57,178000.0,9.1942,9.1942,9.1706,9.1824,178000.0
2005-02-14 09:30:00,15.5,15.6,15.38,15.38,305800.0,9.1411,9.2001,9.0704,9.0704,305800.0
2005-02-14 10:00:00,15.39,15.58,15.39,15.52,222900.0,9.0763,9.1883,9.0763,9.1529,222900.0
2005-02-14 10:30:00,15.51,15.58,15.5,15.5,247900.0,9.147,9.1883,9.1411,9.1411,247900.0
2005-02-14 11:00:00,15.51,15.54,15.48,15.51,90600.0,9.147,9.1647,9.1293,9.147,90600.0
2005-02-14 11:30:00,15.51,15.56,15.48,15.52,193700.0,9.147,9.1765,9.1293,9.1529,193700.0
2005-02-14 12:00:00,15.52,15.58,15.49,15.55,357200.0,9.1529,9.1883,9.1352,9.1706,357200.0
2005-02-14 12:30:00,15.55,15.59,15.49,15.55,417200.0,9.1706,9.1942,9.1352,9.1706,417200.0
2005-02-14 13:00:00,15.55,15.56,15.52,15.55,143400.0,9.1706,9.1765,9.1529,9.1706,143400.0
2005-02-14 13:30:00,15.55,15.57,15.53,15.55,255900.0,9.1706,9.1824,9.1588,9.1706,255900.0
2005-02-14 14:00:00,15.55,15.59,15.54,15.55,325000.0,9.1706,9.1942,9.1647,9.1706,325000.0
2005-02-14 14:30:00,15.55,15.58,15.54,15.56,287800.0,9.1706,9.1883,9.1647,9.1765,287800.0
2005-02-14 15:00:00,15.57,15.57,15.54,15.56,149000.0,9.1824,9.1824,9.1647,9.1765,149000.0
2005-02-14 15:30:00,15.56,15.58,15.54,15.55,642900.0,9.1765,9.1883,9.1647,9.1706,642900.0
2005-02-15 09:30:00,15.51,15.59,15.46,15.59,295400.0,9.147,9.1942,9.1175,9.1942,295400.0
2005-02-15 10:00:00,15.59,15.65,15.54,15.64,213700.0,9.1942,9.2296,9.1647,9.2237,213700.0
2005-02-15 10:30:00,15.64,15.69,15.63,15.69,280100.0,9.2237,9.2532,9.2178,9.2532,280100.0
2005-02-15 11:00:00,15.68,15.73,15.67,15.69,296100.0,9.2473,9.2768,9.2414,9.2532,296100.0
2005-02-15 11:30:00,15.7,15.74,15.68,15.68,178200.0,9.2591,9.2827,9.2473,9.2473,178200.0
2005-02-15 12:00:00,15.68,15.77,15.65,15.76,226000.0,9.2473,9.3004,9.2296,9.2945,226000.0
2005-02-15 12:30:00,15.75,15.77,15.73,15.75,80200.0,9.2886,9.3004,9.2768,9.2886,80200.0
2005-02-15 13:00:00,15.75,15.77,15.65,15.65,247200.0,9.2886,9.3004,9.2296,9.2296,247200.0
2005-02-15 13:30:00,15.65,15.72,15.65,15.71,120600.0,9.2296,9.2709,9.2296,9.265,120600.0
2005-02-15 14:00:00,15.7,15.75,15.68,15.75,396700.0,9.2591,9.2886,9.2473,9.2886,396700.0
2005-02-15 14:30:00,15.75,15.76,15.72,15.73,253700.0,9.2886,9.2945,9.2709,9.2768,253700.0
2005-02-15 15:00:00,15.73,15.77,15.72,15.73,397000.0,9.2768,9.3004,9.2709,9.2768,397000.0
2005-02-15 15:30:00,15.73,15.75,15.7,15.7,371000.0,9.2768,9.2886,9.2591,9.2591,371000.0
2005-02-16 09:30:00,15.7,15.77,15.65,15.77,295600.0,9.2591,9.3004,9.2296,9.3004,295600.0
2005-02-16 10:00:00,15.77,15.81,15.75,15.8,457000.0,9.3004,9.324,9.2886,9.3181,457000.0
2005-02-16 10:30:00,15.8,15.86,15.77,15.84,252400.0,9.3181,9.3534,9.3004,9.3417,252400.0
2005-02-16 11:00:00,15.85,15.89,15.84,15.88,254100.0,9.3475,9.3711,9.3417,9.3652,254100.0
2005-02-16 11:30:00,15.89,15.98,15.87,15.97,256800.0,9.3711,9.4242,9.3593,9.4183,256800.0
2005-02-16 12:00:00,15.96,15.98,15.96,15.96,201700.0,9.4124,9.4242,9.4124,9.4124,201700.0
2005-02-16 12:30:00,15.95,15.98,15.95,15.98,98900.0,9.4065,9.4242,9.4065,9.4242,98900.0
2005-02-16 13:00:00,15.98,16.03,15.96,16.02,338800.0,9.4242,9.4537,9.4124,9.4478,338800.0
2005-02-16 13:30:00,16.01,16.05,15.99,16.03,137700.0,9.4419,9.4655,9.4301,9.4537,137700.0
2005-02-16 14:00:00,16.03,16.06,16.02,16.06,195700.0,9.4537,9.4714,9.4478,9.4714,195700.0
2005-02-16 14:30:00,16.06,16.1,16.03,16.1,196900.0,9.4714,9.495,9.4537,9.495,196900.0
2005-02-16 15:00:00,16.1,16.11,16.02,16.02,200700.0,9.495,9.5009,9.4478,9.4478,200700.0
2005-02-16 15:30:00,16.02,16.07,16.0,16.05,374200.0,9.4478,9.4773,9.436,9.4655,374200.0
2005-02-17 09:30:00,16.2,16.35,16.15,16.34,528900.0,9.554,9.6424,9.5245,9.6365,528900.0
2005-02-17 10:00:00,16.37,16.47,16.35,16.41,777500.0,9.6542,9.7132,9.6424,9.6778,777500.0
2005-02-17 10:30:00,16.4,16.42,16.32,16.37,259700.0,9.6719,9.6837,9.6247,9.6542,259700.0
2005-02-17 11:00:00,16.37,16.45,16.35,16.43,803900.0,9.6542,9.7014,9.6424,9.6896,803900.0
2005-02-17 11:30:00,16.41,16.47,16.41,16.46,489300.0,9.6778,9.7132,9.6778,9.7073,489300.0
2005-02-17 12:00:00,16.45,16.46,16.4,16.44,433000.0,9.7014,9.7073,9.6719,9.6955,433000.0
2005-02-17 12:30:00,16.44,16.49,16.43,16.49,320700.0,9.6955,9.725,9.6896,9.725,320700.0
2005-02-17 13:00:00,16.5,16.51,16.47,16.48,373800.0,9.7309,9.7368,9.7132,9.7191,373800.0
2005-02-17 13:30:00,16.48,16.48,16.45,16.47,107700.0,9.7191,9.7191,9.7014,9.7132,107700.0
2005-02-17 14:00:00,16.46,16.59,16.45,16.55,239500.0,9.7073,9.784,9.7014,9.7604,239500.0
2005-02-17 14:30:00,16.55,16.55,16.48,16.48,216300.0,9.7604,9.7604,9.7191,9.7191,216300.0
2005-02-17 15:00:00,16.48,16.5,16.37,16.47,475100.0,9.7191,9.7309,9.6542,9.7132,475100.0
2005-02-17 15:30:00,16.46,16.49,16.42,16.48,685700.0,9.7073,9.725,9.6837,9.7191,685700.0
2005-02-18 09:30:00,16.5,16.69,16.44,16.67,448300.0,9.7309,9.8429,9.6955,9.8311,448300.0
2005-02-18 10:00:00,16.67,16.67,16.48,16.54,527100.0,9.8311,9.8311,9.7191,9.7545,527100.0
2005-02-18 10:30:00,16.54,16.55,16.43,16.49,392800.0,9.7545,9.7604,9.6896,9.725,392800.0
2005-02-18 11:00:00,16.49,16.52,16.42,16.44,400200.0,9.725,9.7427,9.6837,9.6955,400200.0
2005-02-18 11:30:00,16.43,16.5,16.43,16.44,251000.0,9.6896,9.7309,9.6896,9.6955,251000.0
2005-02-18 12:00:00,16.46,16.47,16.41,16.45,108200.0,9.7073,9.7132,9.6778,9.7014,108200.0
2005-02-18 12:30:00,16.46,16.49,16.45,16.48,94000.0,9.7073,9.725,9.7014,9.7191,94000.0
2005-02-18 13:00:00,16.47,16.49,16.46,16.48,67600.0,9.7132,9.725,9.7073,9.7191,67600.0
2005-02-18 13:30:00,16.47,16.5,16.45,16.46,117600.0,9.7132,9.7309,9.7014,9.7073,117600.0
2005-02-18 14:00:00,16.45,16.49,16.45,16.48,84000.0,9.7014,9.725,9.7014,9.7191,84000.0
2005-02-18 14:30:00,16.48,16.6,16.47,16.58,202000.0,9.7191,9.7899,9.7132,9.7781,202000.0
2005-02-18 15:00:00,16.57,16.6,16.55,16.57,248700.0,9.7722,9.7899,9.7604,9.7722,248700.0
2005-02-18 15:30:00,16.57,16.66,16.56,16.59,414300.0,9.7722,9.8252,9.7663,9.784,414300.0
2005-02-22 09:30:00,16.5,16.5,16.22,16.35,358900.0,9.7309,9.7309,9.5658,9.6424,358900.0
2005-02-22 10:00:00,16.34,16.35,16.21,16.22,249400.0,9.6365,9.6424,9.5599,9.5658,249400.0
2005-02-22 10:30:00,16.21,16.25,16.16,16.16,328200.0,9.5599,9.5834,9.5304,9.5304,328200.0
2005-02-22 11:00:00,16.16,16.16,15.9,15.99,448100.0,9.5304,9.5304,9.377,9.4301,448100.0
2005-02-22 11:30:00,15.99,16.29,15.96,16.22,196700.0,9.4301,9.607,9.4124,9.5658,196700.0
2005-02-22 12:00:00,16.23,16.31,16.11,16.12,191600.0,9.5717,9.6188,9.5009,9.5068,191600.0
2005-02-22 12:30:00,16.14,16.16,16.09,16.13,109200.0,9.5186,9.5304,9.4891,9.5127,109200.0
2005-02-22 13:00:00,16.14,16.28,16.13,16.27,177900.0,9.5186,9.6011,9.5127,9.5952,177900.0
2005-02-22 13:30:00,16.28,16.33,16.17,16.19,207000.0,9.6011,9.6306,9.5363,9.5481,207000.0
2005-02-22 14:00:00,16.2,16.2,16.06,16.08,128500.0,9.554,9.554,9.4714,9.4832,128500.0
2005-02-22 14:30:00,16.08,16.15,15.97,15.98,183200.0,9.4832,9.5245,9.4183,9.4242,183200.0
2005-02-22 15:00:00,15.98,16.04,15.93,15.93,189500.0,9.4242,9.4596,9.3947,9.3947,189500.0
2005-02-22 15:30:00,15.94,16.08,15.93,16.06,415200.0,9.4006,9.4832,9.3947,9.4714,415200.0
2005-02-23 09:30:00,16.04,16.15,15.78,15.87,462200.0,9.4596,9.5245,9.3063,9.3593,462200.0
2005-02-23 10:00:00,15.87,16.05,15.84,16.01,347200.0,9.3593,9.4655,9.3417,9.4419,347200.0
2005-02-23 10:30:00,16.0,16.01,15.84,15.94,309000.0,9.436,9.4419,9.3417,9.4006,309000.0
2005-02-23 11:00:00,15.94,16.0,15.93,15.96,126900.0,9.4006,9.436,9.3947,9.4124,126900.0
2005-02-23 11:30:00,15.97,16.0,15.94,15.97,67200.0,9.4183,9.436,9.4006,9.4183,67200.0
2005-02-23 12:00:00,15.97,16.01,15.96,16.0,96700.0,9.4183,9.4419,9.4124,9.436,96700.0
2005-02-23 12:30:00,16.0,16.05,15.98,16.04,92100.0,9.436,9.4655,9.4242,9.4596,92100.0
2005-02-23 13:00:00,16.05,16.06,16.0,16.03,150600.0,9.4655,9.4714,9.436,9.4537,150600.0
2005-02-23 13:30:00,16.03,16.05,15.95,16.04,92000.0,9.4537,9.4655,9.4065,9.4596,92000.0
2005-02-23 14:00:00,16.05,16.08,15.97,16.07,169700.0,9.4655,9.4832,9.4183,9.4773,169700.0
2005-02-23 14:30:00,16.07,16.12,16.03,16.11,233200.0,9.4773,9.5068,9.4537,9.5009,233200.0
2005-02-23 15:00:00,16.1,16.11,16.03,16.05,138700.0,9.495,9.5009,9.4537,9.4655,138700.0
2005-02-23 15:30:00,16.05,16.23,16.05,16.21,578800.0,9.4655,9.5717,9.4655,9.5599,578800.0
2005-02-24 09:30:00,16.28,16.3,16.08,16.16,189100.0,9.6011,9.6129,9.4832,9.5304,189100.0
2005-02-24 10:00:00,16.11,16.28,16.11,16.27,85600.0,9.5009,9.6011,9.5009,9.5952,85600.0
2005-02-24 10:30:00,16.28,16.34,16.18,16.19,198300.0,9.6011,9.6365,9.5422,9.5481,198300.0
2005-02-24 11:00:00,16.2,16.21,16.1,16.18,118400.0,9.554,9.5599,9.495,9.5422,118400.0
2005-02-24 11:30:00,16.17,16.28,16.15,16.28,173400.0,9.5363,9.6011,9.5245,9.6011,173400.0
2005-02-24 12:00:00,16.27,16.29,16.22,16.27,169500.0,9.5952,9.607,9.5658,9.5952,169500.0
2005-02-24 12:30:00,16.27,16.28,16.22,16.27,109200.0,9.5952,9.6011,9.5658,9.5952,109200.0
2005-02-24 13:00:00,16.27,16.32,16.22,16.28,84700.0,9.5952,9.6247,9.5658,9.6011,84700.0
2005-02-24 13:30:00,16.28,16.35,16.27,16.34,140900.0,9.6011,9.6424,9.5952,9.6365,140900.0
2005-02-24 14:00:00,16.34,16.41,16.31,16.4,185500.0,9.6365,9.6778,9.6188,9.6719,185500.0
2005-02-24 14:30:00,16.41,16.44,16.39,16.44,188300.0,9.6778,9.6955,9.666,9.6955,188300.0
2005-02-24 15:00:00,16.44,16.5,16.44,16.49,256200.0,9.6955,9.7309,9.6955,9.725,256200.0
2005-02-24 15:30:00,16.49,16.5,16.46,16.49,306600.0,9.725,9.7309,9.7073,9.725,306600.0
2005-02-25 09:30:00,16.5,16.79,16.49,16.75,369000.0,9.7309,9.9019,9.725,9.8783,369000.0
2005-02-25 10:00:00,16.74,16.74,16.62,16.68,311100.0,9.8724,9.8724,9.8017,9.837,311100.0
2005-02-25 10:30:00,16.68,16.73,16.64,16.72,221400.0,9.837,9.8665,9.8135,9.8606,221400.0
2005-02-25 11:00:00,16.74,16.85,16.71,16.82,390700.0,9.8724,9.9373,9.8547,9.9196,390700.0
2005-02-25 11:30:00,16.82,16.92,16.81,16.91,181600.0,9.9196,9.9786,9.9137,9.9727,181600.0
2005-02-25 12:00:00,16.92,16.96,16.9,16.96,103700.0,9.9786,10.0022,9.9668,10.0022,103700.0
2005-02-25 12:30:00,16.96,17.0,16.94,16.98,261900.0,10.0022,10.0258,9.9904,10.014,261900.0
2005-02-25 13:00:00,16.99,16.99,16.95,16.96,112100.0,10.0199,10.0199,9.9963,10.0022,112100.0
2005-02-25 13:30:00,16.97,17.04,16.96,17.03,133400.0,10.0081,10.0494,10.0022,10.0435,133400.0
2005-02-25 14:00:00,17.02,17.04,16.95,16.98,241400.0,10.0376,10.0494,9.9963,10.014,241400.0
2005-02-25 14:30:00,16.97,16.97,16.77,16.82,486800.0,10.0081,10.0081,9.8901,9.9196,486800.0
2005-02-25 15:00:00,16.78,16.87,16.78,16.86,225400.0,9.896,9.9491,9.896,9.9432,225400.0
2005-02-25 15:30:00,16.87,16.9,16.8,16.8,440400.0,9.9491,9.9668,9.9078,9.9078,440400.0
2005-02-28 09:30:00,16.79,16.87,16.69,16.82,308400.0,9.9019,9.9491,9.8429,9.9196,308400.0
2005-02-28 10:00:00,16.81,16.85,16.65,16.79,162100.0,9.9137,9.9373,9.8194,9.9019,162100.0
2005-02-28 10:30:00,16.79,16.84,16.73,16.75,287000.0,9.9019,9.9314,9.8665,9.8783,287000.0
2005-02-28 11:00:00,16.74,16.77,16.68,16.69,129800.0,9.8724,9.8901,9.837,9.8429,129800.0
2005-02-28 11:30:00,16.69,16.71,16.6,16.64,168900.0,9.8429,9.8547,9.7899,9.8135,168900.0
2005-02-28 12:00:00,16.64,16.69,16.63,16.64,146500.0,9.8135,9.8429,9.8076,9.8135,146500.0
2005-02-28 12:30:00,16.64,16.7,16.63,16.7,101100.0,9.8135,9.8488,9.8076,9.8488,101100.0
2005-02-28 13:00:00,16.7,16.77,16.69,16.75,88900.0,9.8488,9.8901,9.8429,9.8783,88900.0
2005-02-28 13:30:00,16.76,16.77,16.71,16.72,125300.0,9.8842,9.8901,9.8547,9.8606,125300.0
2005-02-28 14:00:00,16.72,16.77,16.71,16.76,121600.0,9.8606,9.8901,9.8547,9.8842,121600.0
2005-02-28 14:30:00,16.76,16.77,16.7,16.75,215100.0,9.8842,9.8901,9.8488,9.8783,215100.0
2005-02-28 15:00:00,16.75,16.76,16.73,16.74,188000.0,9.8783,9.8842,9.8665,9.8724,188000.0
2005-02-28 15:30:00,16.75,16.78,16.72,16.75,280700.0,9.8783,9.896,9.8606,9.8783,280700.0
2005-03-01 09:30:00,16.76,16.83,16.74,16.75,161900.0,9.8842,9.9255,9.8724,9.8783,161900.0
2005-03-01 10:00:00,16.75,16.83,16.75,16.83,166700.0,9.8783,9.9255,9.8783,9.9255,166700.0
2005-03-01 10:30:00,16.82,16.89,16.8,16.81,103900.0,9.9196,9.9609,9.9078,9.9137,103900.0
2005-03-01 11:00:00,16.81,16.81,16.6,16.63,330000.0,9.9137,9.9137,9.7899,9.8076,330000.0
2005-03-01 11:30:00,16.63,16.73,16.59,16.73,132500.0,9.8076,9.8665,9.784,9.8665,132500.0
2005-03-01 12:00:00,16.74,16.74,16.66,16.71,82400.0,9.8724,9.8724,9.8252,9.8547,82400.0
2005-03-01 12:30:00,16.7,16.74,16.68,16.71,75800.0,9.8488,9.8724,9.837,9.8547,75800.0
2005-03-01 13:00:00,16.71,16.72,16.65,16.67,92900.0,9.8547,9.8606,9.8194,9.8311,92900.0
2005-03-01 13:30:00,16.67,16.78,16.67,16.76,113800.0,9.8311,9.896,9.8311,9.8842,113800.0
2005-03-01 14:00:00,16.76,16.82,16.76,16.82,124900.0,9.8842,9.9196,9.8842,9.9196,124900.0
2005-03-01 14:30:00,16.82,16.85,16.78,16.82,159200.0,9.9196,9.9373,9.896,9.9196,159200.0
2005-03-01 15:00:00,16.82,16.9,16.81,16.89,284700.0,9.9196,9.9668,9.9137,9.9609,284700.0
2005-03-01 15:30:00,16.9,16.9,16.84,16.87,261300.0,9.9668,9.9668,9.9314,9.9491,261300.0
2005-03-02 09:30:00,16.75,16.78,16.59,16.7,286600.0,9.8783,9.896,9.784,9.8488,286600.0
2005-03-02 10:00:00,16.66,16.75,16.66,16.71,99300.0,9.8252,9.8783,9.8252,9.8547,99300.0
2005-03-02 10:30:00,16.71,16.8,16.66,16.76,171400.0,9.8547,9.9078,9.8252,9.8842,171400.0
2005-03-02 11:00:00,16.75,16.88,16.72,16.86,260700.0,9.8783,9.955,9.8606,9.9432,260700.0
2005-03-02 11:30:00,16.86,16.98,16.83,16.97,165100.0,9.9432,10.014,9.9255,10.0081,165100.0
2005-03-02 12:00:00,16.98,17.13,16.97,17.07,453100.0,10.014,10.1024,10.0081,10.067,453100.0
2005-03-02 12:30:00,17.07,17.11,17.05,17.1,397000.0,10.067,10.0906,10.0553,10.0847,397000.0
2005-03-02 13:00:00,17.1,17.13,17.09,17.12,263400.0,10.0847,10.1024,10.0788,10.0965,263400.0
2005-03-02 13:30:00,17.11,17.12,16.96,16.96,219600.0,10.0906,10.0965,10.0022,10.0022,219600.0
2005-03-02 14:00:00,16.96,17.06,16.93,17.03,128100.0,10.0022,10.0611,9.9845,10.0435,128100.0
2005-03-02 14:30:00,17.03,17.04,16.92,16.98,207100.0,10.0435,10.0494,9.9786,10.014,207100.0
2005-03-02 15:00:00,16.98,17.01,16.95,17.0,136900.0,10.014,10.0317,9.9963,10.0258,136900.0
2005-03-02 15:30:00,17.0,17.03,16.97,16.99,222100.0,10.0258,10.0435,10.0081,10.0199,222100.0
2005-03-03 09:30:00,17.09,17.14,17.01,17.04,225200.0,10.0788,10.1083,10.0317,10.0494,225200.0
2005-03-03 10:00:00,17.04,17.13,16.99,16.99,264700.0,10.0494,10.1024,10.0199,10.0199,264700.0
2005-03-03 10:30:00,17.0,17.06,16.98,17.06,246600.0,10.0258,10.0611,10.014,10.0611,246600.0
2005-03-03 11:00:00,17.05,17.05,16.99,17.02,69600.0,10.0553,10.0553,10.0199,10.0376,69600.0
2005-03-03 11:30:00,17.02,17.04,16.93,16.98,103200.0,10.0376,10.0494,9.9845,10.014,103200.0
2005-03-03 12:00:00,16.98,17.04,16.96,16.97,116100.0,10.014,10.0494,10.0022,10.0081,116100.0
2005-03-03 12:30:00,16.96,17.05,16.96,17.04,151700.0,10.0022,10.0553,10.0022,10.0494,151700.0
2005-03-03 13:00:00,17.05,17.05,17.03,17.04,130900.0,10.0553,10.0553,10.0435,10.0494,130900.0
2005-03-03 13:30:00,17.04,17.05,17.0,17.03,149200.0,10.0494,10.0553,10.0258,10.0435,149200.0
2005-03-03 14:00:00,17.03,17.08,17.02,17.05,153800.0,10.0435,10.0729,10.0376,10.0553,153800.0
2005-03-03 14:30:00,17.05,17.05,17.03,17.04,98600.0,10.0553,10.0553,10.0435,10.0494,98600.0
2005-03-03 15:00:00,17.04,17.04,17.02,17.02,159200.0,10.0494,10.0494,10.0376,10.0376,159200.0
2005-03-03 15:30:00,17.02,17.13,17.01,17.06,340000.0,10.0376,10.1024,10.0317,10.0611,340000.0
2005-03-04 09:30:00,17.3,17.42,17.28,17.32,561400.0,10.2027,10.2735,10.1909,10.2145,561400.0
2005-03-04 10:00:00,17.31,17.32,17.25,17.26,282100.0,10.2086,10.2145,10.1732,10.1791,282100.0
2005-03-04 10:30:00,17.26,17.28,17.23,17.25,170700.0,10.1791,10.1909,10.1614,10.1732,170700.0
2005-03-04 11:00:00,17.26,17.27,17.23,17.25,202300.0,10.1791,10.185,10.1614,10.1732,202300.0
2005-03-04 11:30:00,17.25,17.31,17.24,17.29,164800.0,10.1732,10.2086,10.1673,10.1968,164800.0
2005-03-04 12:00:00,17.29,17.31,17.26,17.27,156500.0,10.1968,10.2086,10.1791,10.185,156500.0
2005-03-04 12:30:00,17.26,17.35,17.26,17.34,169500.0,10.1791,10.2322,10.1791,10.2263,169500.0
2005-03-04 13:00:00,17.33,17.42,17.33,17.41,229300.0,10.2204,10.2735,10.2204,10.2676,229300.0
2005-03-04 13:30:00,17.41,17.46,17.4,17.45,122300.0,10.2676,10.297,10.2617,10.2912,122300.0
2005-03-04 14:00:00,17.45,17.49,17.45,17.49,179800.0,10.2912,10.3147,10.2912,10.3147,179800.0
2005-03-04 14:30:00,17.49,17.5,17.48,17.49,139400.0,10.3147,10.3206,10.3088,10.3147,139400.0
2005-03-04 15:00:00,17.49,17.5,17.48,17.49,210000.0,10.3147,10.3206,10.3088,10.3147,210000.0
2005-03-04 15:30:00,17.49,17.6,17.49,17.51,804100.0,10.3147,10.3796,10.3147,10.3265,804100.0
2005-03-07 09:30:00,17.75,18.13,17.7,17.7,311400.0,10.4681,10.6922,10.4386,10.4386,311400.0
2005-03-07 10:00:00,17.7,17.89,17.66,17.85,228300.0,10.4386,10.5506,10.415,10.5271,228300.0
2005-03-07 10:30:00,17.86,17.96,17.84,17.89,237000.0,10.5329,10.5919,10.5212,10.5506,237000.0
2005-03-07 11:00:00,17.89,17.9,17.78,17.82,238800.0,10.5506,10.5565,10.4858,10.5094,238800.0
2005-03-07 11:30:00,17.81,17.87,17.8,17.84,217000.0,10.5035,10.5388,10.4976,10.5212,217000.0
2005-03-07 12:00:00,17.83,17.87,17.78,17.84,138900.0,10.5153,10.5388,10.4858,10.5212,138900.0
2005-03-07 12:30:00,17.85,17.85,17.8,17.83,73400.0,10.5271,10.5271,10.4976,10.5153,73400.0
2005-03-07 13:00:00,17.83,17.93,17.79,17.86,111400.0,10.5153,10.5742,10.4917,10.5329,111400.0
2005-03-07 13:30:00,17.85,17.89,17.84,17.86,86700.0,10.5271,10.5506,10.5212,10.5329,86700.0
2005-03-07 14:00:00,17.86,17.88,17.75,17.76,154500.0,10.5329,10.5447,10.4681,10.474,154500.0
2005-03-07 14:30:00,17.76,17.79,17.67,17.75,243900.0,10.474,10.4917,10.4209,10.4681,243900.0
2005-03-07 15:00:00,17.76,17.76,17.68,17.7,218600.0,10.474,10.474,10.4268,10.4386,218600.0
2005-03-07 15:30:00,17.7,17.73,17.67,17.68,322700.0,10.4386,10.4563,10.4209,10.4268,322700.0
2005-03-08 09:30:00,17.5,17.64,17.39,17.59,288500.0,10.3206,10.4032,10.2558,10.3737,288500.0
2005-03-08 10:00:00,17.6,17.61,17.43,17.45,473600.0,10.3796,10.3855,10.2794,10.2912,473600.0
2005-03-08 10:30:00,17.45,17.45,17.39,17.43,208200.0,10.2912,10.2912,10.2558,10.2794,208200.0
2005-03-08 11:00:00,17.43,17.45,17.41,17.42,117000.0,10.2794,10.2912,10.2676,10.2735,117000.0
2005-03-08 11:30:00,17.42,17.43,17.41,17.41,146000.0,10.2735,10.2794,10.2676,10.2676,146000.0
2005-03-08 12:00:00,17.41,17.42,17.38,17.41,130300.0,10.2676,10.2735,10.2499,10.2676,130300.0
2005-03-08 12:30:00,17.41,17.43,17.4,17.4,132600.0,10.2676,10.2794,10.2617,10.2617,132600.0
2005-03-08 13:00:00,17.41,17.41,17.4,17.41,92300.0,10.2676,10.2676,10.2617,10.2676,92300.0
2005-03-08 13:30:00,17.41,17.42,17.39,17.41,89300.0,10.2676,10.2735,10.2558,10.2676,89300.0
2005-03-08 14:00:00,17.41,17.42,17.38,17.4,103700.0,10.2676,10.2735,10.2499,10.2617,103700.0
2005-03-08 14:30:00,17.4,17.41,17.36,17.38,165300.0,10.2617,10.2676,10.2381,10.2499,165300.0
2005-03-08 15:00:00,17.4,17.4,17.31,17.38,295200.0,10.2617,10.2617,10.2086,10.2499,295200.0
2005-03-08 15:30:00,17.38,17.39,17.25,17.28,447100.0,10.2499,10.2558,10.1732,10.1909,447100.0
2005-03-09 09:30:00,17.17,17.42,17.1,17.3,238100.0,10.126,10.2735,10.0847,10.2027,238100.0
2005-03-09 10:00:00,17.29,17.33,17.21,17.27,165100.0,10.1968,10.2204,10.1496,10.185,165100.0
2005-03-09 10:30:00,17.26,17.33,17.21,17.3,155200.0,10.1791,10.2204,10.1496,10.2027,155200.0
2005-03-09 11:00:00,17.31,17.41,17.3,17.4,131000.0,10.2086,10.2676,10.2027,10.2617,131000.0
2005-03-09 11:30:00,17.39,17.39,17.18,17.18,124100.0,10.2558,10.2558,10.1319,10.1319,124100.0
2005-03-09 12:00:00,17.15,17.24,17.02,17.03,309500.0,10.1142,10.1673,10.0376,10.0435,309500.0
2005-03-09 12:30:00,17.02,17.02,16.75,16.75,675400.0,10.0376,10.0376,9.8783,9.8783,675400.0
2005-03-09 13:00:00,16.75,16.85,16.56,16.75,1068500.0,9.8783,9.9373,9.7663,9.8783,1068500.0
2005-03-09 13:30:00,16.74,16.86,16.71,16.85,270400.0,9.8724,9.9432,9.8547,9.9373,270400.0
2005-03-09 14:00:00,16.86,16.94,16.81,16.9,238100.0,9.9432,9.9904,9.9137,9.9668,238100.0
2005-03-09 14:30:00,16.89,16.99,16.89,16.95,138200.0,9.9609,10.0199,9.9609,9.9963,138200.0
2005-03-09 15:00:00,16.95,16.98,16.77,16.89,268900.0,9.9963,10.014,9.8901,9.9609,268900.0
2005-03-09 15:30:00,16.89,16.9,16.73,16.78,327600.0,9.9609,9.9668,9.8665,9.896,327600.0
2005-03-10 09:30:00,16.76,16.87,16.71,16.71,375500.0,9.8842,9.9491,9.8547,9.8547,375500.0
2005-03-10 10:00:00,16.7,16.72,16.31,16.32,552900.0,9.8488,9.8606,9.6188,9.6247,552900.0
2005-03-10 10:30:00,16.31,16.33,15.75,15.9,1591900.0,9.6188,9.6306,9.2886,9.377,1591900.0
2005-03-10 11:00:00,15.89,16.17,15.86,16.16,684700.0,9.3711,9.5363,9.3534,9.5304,684700.0
2005-03-10 11:30:00,16.16,16.22,16.09,16.2,553000.0,9.5304,9.5658,9.4891,9.554,553000.0
2005-03-10 12:00:00,16.2,16.27,16.2,16.26,156000.0,9.554,9.5952,9.554,9.5893,156000.0
2005-03-10 12:30:00,16.27,16.55,16.27,16.55,329500.0,9.5952,9.7604,9.5952,9.7604,329500.0
2005-03-10 13:00:00,16.54,16.7,16.54,16.65,217200.0,9.7545,9.8488,9.7545,9.8194,217200.0
2005-03-10 13:30:00,16.65,16.75,16.63,16.71,201900.0,9.8194,9.8783,9.8076,9.8547,201900.0
2005-03-10 14:00:00,16.72,16.73,16.55,16.55,145300.0,9.8606,9.8665,9.7604,9.7604,145300.0
2005-03-10 14:30:00,16.56,16.56,16.45,16.46,273700.0,9.7663,9.7663,9.7014,9.7073,273700.0
2005-03-10 15:00:00,16.45,16.52,16.36,16.51,312300.0,9.7014,9.7427,9.6483,9.7368,312300.0
2005-03-10 15:30:00,16.51,16.55,16.43,16.53,305600.0,9.7368,9.7604,9.6896,9.7486,305600.0
2005-03-11 09:30:00,16.2,16.82,15.56,16.75,331900.0,9.554,9.9196,9.1765,9.8783,331900.0
2005-03-11 10:00:00,16.75,16.75,16.63,16.7,152100.0,9.8783,9.8783,9.8076,9.8488,152100.0
2005-03-11 10:30:00,16.71,16.71,16.63,16.64,150600.0,9.8547,9.8547,9.8076,9.8135,150600.0
2005-03-11 11:00:00,16.63,16.75,16.63,16.72,158600.0,9.8076,9.8783,9.8076,9.8606,158600.0
2005-03-11 11:30:00,16.72,16.75,16.72,16.73,75400.0,9.8606,9.8783,9.8606,9.8665,75400.0
2005-03-11 12:00:00,16.73,16.76,16.7,16.75,98200.0,9.8665,9.8842,9.8488,9.8783,98200.0
2005-03-11 12:30:00,16.75,16.76,16.73,16.73,67200.0,9.8783,9.8842,9.8665,9.8665,67200.0
2005-03-11 13:00:00,16.73,16.75,16.68,16.7,84900.0,9.8665,9.8783,9.837,9.8488,84900.0
2005-03-11 13:30:00,16.69,16.7,16.66,16.68,96700.0,9.8429,9.8488,9.8252,9.837,96700.0
2005-03-11 14:00:00,16.67,16.73,16.65,16.72,167300.0,9.8311,9.8665,9.8194,9.8606,167300.0
2005-03-11 14:30:00,16.72,16.79,16.71,16.72,166700.0,9.8606,9.9019,9.8547,9.8606,166700.0
2005-03-11 15:00:00,16.73,16.73,16.69,16.69,125100.0,9.8665,9.8665,9.8429,9.8429,125100.0
2005-03-11 15:30:00,16.7,16.7,16.66,16.68,221100.0,9.8488,9.8488,9.8252,9.837,221100.0
2005-03-14 09:30:00,16.9,17.19,16.84,16.86,367400.0,9.9668,10.1378,9.9314,9.9432,367400.0
2005-03-14 10:00:00,16.84,17.0,16.75,16.99,298000.0,9.9314,10.0258,9.8783,10.0199,298000.0
2005-03-14 10:30:00,16.99,17.09,16.96,17.02,221600.0,10.0199,10.0788,10.0022,10.0376,221600.0
2005-03-14 11:00:00,17.03,17.05,17.0,17.03,88100.0,10.0435,10.0553,10.0258,10.0435,88100.0
2005-03-14 11:30:00,17.03,17.03,16.97,16.99,106400.0,10.0435,10.0435,10.0081,10.0199,106400.0
2005-03-14 12:00:00,17.0,17.05,16.98,17.05,123000.0,10.0258,10.0553,10.014,10.0553,123000.0
2005-03-14 12:30:00,17.05,17.12,17.03,17.1,180900.0,10.0553,10.0965,10.0435,10.0847,180900.0
2005-03-14 13:00:00,17.1,17.14,17.08,17.12,201900.0,10.0847,10.1083,10.0729,10.0965,201900.0
2005-03-14 13:30:00,17.11,17.13,17.07,17.09,159500.0,10.0906,10.1024,10.067,10.0788,159500.0
2005-03-14 14:00:00,17.09,17.11,17.05,17.09,167500.0,10.0788,10.0906,10.0553,10.0788,167500.0
2005-03-14 14:30:00,17.09,17.13,17.04,17.12,172400.0,10.0788,10.1024,10.0494,10.0965,172400.0
2005-03-14 15:00:00,17.12,17.23,17.12,17.23,276800.0,10.0965,10.1614,10.0965,10.1614,276800.0
2005-03-14 15:30:00,17.23,17.29,17.19,17.29,362200.0,10.1614,10.1968,10.1378,10.1968,362200.0
2005-03-15 09:30:00,17.3,17.46,17.3,17.43,421500.0,10.2027,10.297,10.2027,10.2794,421500.0
2005-03-15 10:00:00,17.43,17.53,17.39,17.51,316700.0,10.2794,10.3383,10.2558,10.3265,316700.0
2005-03-15 10:30:00,17.52,17.65,17.48,17.65,918700.0,10.3324,10.4091,10.3088,10.4091,918700.0
2005-03-15 11:00:00,17.64,17.65,17.56,17.56,317900.0,10.4032,10.4091,10.356,10.356,317900.0
2005-03-15 11:30:00,17.56,17.57,17.37,17.51,281100.0,10.356,10.3619,10.244,10.3265,281100.0
2005-03-15 12:00:00,17.51,17.62,17.46,17.62,273100.0,10.3265,10.3914,10.297,10.3914,273100.0
2005-03-15 12:30:00,17.62,17.72,17.61,17.65,233600.0,10.3914,10.4504,10.3855,10.4091,233600.0
2005-03-15 13:00:00,17.66,17.67,17.62,17.63,171900.0,10.415,10.4209,10.3914,10.3973,171900.0
2005-03-15 13:30:00,17.64,17.66,17.61,17.66,244300.0,10.4032,10.415,10.3855,10.415,244300.0
2005-03-15 14:00:00,17.65,17.67,17.63,17.65,170200.0,10.4091,10.4209,10.3973,10.4091,170200.0
2005-03-15 14:30:00,17.66,17.72,17.63,17.7,322100.0,10.415,10.4504,10.3973,10.4386,322100.0
2005-03-15 15:00:00,17.71,17.75,17.63,17.68,250600.0,10.4445,10.4681,10.3973,10.4268,250600.0
2005-03-15 15:30:00,17.68,17.71,17.65,17.65,648500.0,10.4268,10.4445,10.4091,10.4091,648500.0
2005-03-16 09:30:00,17.65,17.82,17.65,17.72,348200.0,10.4091,10.5094,10.4091,10.4504,348200.0
2005-03-16 10:00:00,17.73,17.74,17.61,17.62,149500.0,10.4563,10.4622,10.3855,10.3914,149500.0
2005-03-16 10:30:00,17.62,17.67,17.5,17.65,321100.0,10.3914,10.4209,10.3206,10.4091,321100.0
2005-03-16 11:00:00,17.65,17.65,17.46,17.48,257100.0,10.4091,10.4091,10.297,10.3088,257100.0
2005-03-16 11:30:00,17.48,17.49,17.35,17.37,250700.0,10.3088,10.3147,10.2322,10.244,250700.0
2005-03-16 12:00:00,17.37,17.61,17.37,17.58,134400.0,10.244,10.3855,10.244,10.3678,134400.0
2005-03-16 12:30:00,17.59,17.65,17.51,17.65,92800.0,10.3737,10.4091,10.3265,10.4091,92800.0
2005-03-16 13:00:00,17.65,17.68,17.59,17.62,116300.0,10.4091,10.4268,10.3737,10.3914,116300.0
2005-03-16 13:30:00,17.61,17.62,17.51,17.53,124100.0,10.3855,10.3914,10.3265,10.3383,124100.0
2005-03-16 14:00:00,17.53,17.54,17.45,17.46,171600.0,10.3383,10.3442,10.2912,10.297,171600.0
2005-03-16 14:30:00,17.46,17.47,17.4,17.41,113800.0,10.297,10.3029,10.2617,10.2676,113800.0
2005-03-16 15:00:00,17.41,17.46,17.35,17.38,236100.0,10.2676,10.297,10.2322,10.2499,236100.0
2005-03-16 15:30:00,17.37,17.54,17.36,17.48,425100.0,10.244,10.3442,10.2381,10.3088,425100.0
2005-03-17 09:30:00,17.49,17.67,17.35,17.41,186400.0,10.3147,10.4209,10.2322,10.2676,186400.0
2005-03-17 10:00:00,17.41,17.57,17.4,17.45,189300.0,10.2676,10.3619,10.2617,10.2912,189300.0
2005-03-17 10:30:00,17.45,17.45,17.37,17.4,148400.0,10.2912,10.2912,10.244,10.2617,148400.0
2005-03-17 11:00:00,17.4,17.49,17.39,17.45,188300.0,10.2617,10.3147,10.2558,10.2912,188300.0
2005-03-17 11:30:00,17.44,17.54,17.41,17.54,119000.0,10.2853,10.3442,10.2676,10.3442,119000.0
2005-03-17 12:00:00,17.54,17.63,17.53,17.62,99100.0,10.3442,10.3973,10.3383,10.3914,99100.0
2005-03-17 12:30:00,17.62,17.65,17.6,17.61,112600.0,10.3914,10.4091,10.3796,10.3855,112600.0
2005-03-17 13:00:00,17.61,17.68,17.6,17.67,73400.0,10.3855,10.4268,10.3796,10.4209,73400.0
2005-03-17 13:30:00,17.67,17.68,17.6,17.6,102500.0,10.4209,10.4268,10.3796,10.3796,102500.0
2005-03-17 14:00:00,17.59,17.65,17.49,17.64,200200.0,10.3737,10.4091,10.3147,10.4032,200200.0
2005-03-17 14:30:00,17.65,17.68,17.55,17.62,128300.0,10.4091,10.4268,10.3501,10.3914,128300.0
2005-03-17 15:00:00,17.63,17.63,17.52,17.54,134200.0,10.3973,10.3973,10.3324,10.3442,134200.0
2005-03-17 15:30:00,17.54,17.55,17.46,17.51,352700.0,10.3442,10.3501,10.297,10.3265,352700.0
2005-03-18 09:30:00,17.51,17.51,17.21,17.26,864200.0,10.3265,10.3265,10.1496,10.1791,864200.0
2005-03-18 10:00:00,17.23,17.28,17.1,17.2,304300.0,10.1614,10.1909,10.0847,10.1437,304300.0
2005-03-18 10:30:00,17.21,17.22,17.17,17.2,143100.0,10.1496,10.1555,10.126,10.1437,143100.0
2005-03-18 11:00:00,17.2,17.25,17.13,17.19,202000.0,10.1437,10.1732,10.1024,10.1378,202000.0
2005-03-18 11:30:00,17.19,17.26,17.17,17.21,158100.0,10.1378,10.1791,10.126,10.1496,158100.0
2005-03-18 12:00:00,17.21,17.24,17.19,17.2,103100.0,10.1496,10.1673,10.1378,10.1437,103100.0
2005-03-18 12:30:00,17.2,17.23,17.16,17.16,130300.0,10.1437,10.1614,10.1201,10.1201,130300.0
2005-03-18 13:00:00,17.16,17.17,17.06,17.08,267300.0,10.1201,10.126,10.0611,10.0729,267300.0
2005-03-18 13:30:00,17.07,17.13,16.99,17.04,234000.0,10.067,10.1024,10.0199,10.0494,234000.0
2005-03-18 14:00:00,17.05,17.1,17.0,17.03,178700.0,10.0553,10.0847,10.0258,10.0435,178700.0
2005-03-18 14:30:00,17.03,17.17,17.03,17.13,130600.0,10.0435,10.126,10.0435,10.1024,130600.0
2005-03-18 15:00:00,17.13,17.29,17.13,17.25,202300.0,10.1024,10.1968,10.1024,10.1732,202300.0
2005-03-18 15:30:00,17.29,17.45,17.15,17.39,668400.0,10.1968,10.2912,10.1142,10.2558,668400.0
2005-03-21 09:30:00,17.39,17.44,17.26,17.29,141100.0,10.2558,10.2853,10.1791,10.1968,141100.0
2005-03-21 10:00:00,17.26,17.28,17.12,17.19,154500.0,10.1791,10.1909,10.0965,10.1378,154500.0
2005-03-21 10:30:00,17.19,17.41,17.17,17.35,293100.0,10.1378,10.2676,10.126,10.2322,293100.0
2005-03-21 11:00:00,17.35,17.37,17.25,17.31,162700.0,10.2322,10.244,10.1732,10.2086,162700.0
2005-03-21 11:30:00,17.29,17.35,17.28,17.35,134300.0,10.1968,10.2322,10.1909,10.2322,134300.0
2005-03-21 12:00:00,17.36,17.49,17.36,17.48,154900.0,10.2381,10.3147,10.2381,10.3088,154900.0
2005-03-21 12:30:00,17.48,17.49,17.44,17.44,73800.0,10.3088,10.3147,10.2853,10.2853,73800.0
2005-03-21 13:00:00,17.45,17.45,17.33,17.34,115100.0,10.2912,10.2912,10.2204,10.2263,115100.0
2005-03-21 13:30:00,17.35,17.39,17.34,17.38,105700.0,10.2322,10.2558,10.2263,10.2499,105700.0
2005-03-21 14:00:00,17.37,17.37,17.17,17.2,177600.0,10.244,10.244,10.126,10.1437,177600.0
2005-03-21 14:30:00,17.21,17.25,17.19,17.21,141400.0,10.1496,10.1732,10.1378,10.1496,141400.0
2005-03-21 15:00:00,17.21,17.25,17.1,17.18,201300.0,10.1496,10.1732,10.0847,10.1319,201300.0
2005-03-21 15:30:00,17.17,17.22,17.12,17.21,209200.0,10.126,10.1555,10.0965,10.1496,209200.0
2005-03-22 09:30:00,17.25,17.3,17.18,17.18,155400.0,10.1732,10.2027,10.1319,10.1319,155400.0
2005-03-22 10:00:00,17.18,17.38,17.18,17.25,177500.0,10.1319,10.2499,10.1319,10.1732,177500.0
2005-03-22 10:30:00,17.25,17.3,17.22,17.25,127100.0,10.1732,10.2027,10.1555,10.1732,127100.0
2005-03-22 11:00:00,17.25,17.25,17.2,17.2,122700.0,10.1732,10.1732,10.1437,10.1437,122700.0
2005-03-22 11:30:00,17.21,17.32,17.2,17.32,104400.0,10.1496,10.2145,10.1437,10.2145,104400.0
2005-03-22 12:00:00,17.32,17.34,17.29,17.3,100200.0,10.2145,10.2263,10.1968,10.2027,100200.0
2005-03-22 12:30:00,17.3,17.3,17.27,17.29,67000.0,10.2027,10.2027,10.185,10.1968,67000.0
2005-03-22 13:00:00,17.28,17.32,17.28,17.31,112000.0,10.1909,10.2145,10.1909,10.2086,112000.0
2005-03-22 13:30:00,17.31,17.4,17.31,17.4,84000.0,10.2086,10.2617,10.2086,10.2617,84000.0
2005-03-22 14:00:00,17.4,17.45,17.28,17.28,133800.0,10.2617,10.2912,10.1909,10.1909,133800.0
2005-03-22 14:30:00,17.28,17.31,17.2,17.21,213500.0,10.1909,10.2086,10.1437,10.1496,213500.0
2005-03-22 15:00:00,17.21,17.25,17.08,17.08,378400.0,10.1496,10.1732,10.0729,10.0729,378400.0
2005-03-22 15:30:00,17.08,17.09,16.83,16.92,486900.0,10.0729,10.0788,9.9255,9.9786,486900.0
2005-03-23 09:30:00,15.75,16.25,15.51,15.9,1825000.0,9.2886,9.5834,9.147,9.377,1825000.0
2005-03-23 10:00:00,15.9,16.13,15.89,16.12,966300.0,9.377,9.5127,9.3711,9.5068,966300.0
2005-03-23 10:30:00,16.11,16.18,16.06,16.16,391700.0,9.5009,9.5422,9.4714,9.5304,391700.0
2005-03-23 11:00:00,16.17,16.3,16.17,16.22,580600.0,9.5363,9.6129,9.5363,9.5658,580600.0
2005-03-23 11:30:00,16.22,16.23,16.1,16.1,248800.0,9.5658,9.5717,9.495,9.495,248800.0
2005-03-23 12:00:00,16.11,16.11,16.04,16.1,305500.0,9.5009,9.5009,9.4596,9.495,305500.0
2005-03-23 12:30:00,16.1,16.2,16.07,16.1,348600.0,9.495,9.554,9.4773,9.495,348600.0
2005-03-23 13:00:00,16.1,16.17,16.04,16.05,171000.0,9.495,9.5363,9.4596,9.4655,171000.0
2005-03-23 13:30:00,16.06,16.07,16.01,16.03,318400.0,9.4714,9.4773,9.4419,9.4537,318400.0
2005-03-23 14:00:00,16.03,16.08,16.03,16.05,365600.0,9.4537,9.4832,9.4537,9.4655,365600.0
2005-03-23 14:30:00,16.06,16.06,16.0,16.0,295900.0,9.4714,9.4714,9.436,9.436,295900.0
2005-03-23 15:00:00,16.01,16.04,16.0,16.03,594700.0,9.4419,9.4596,9.436,9.4537,594700.0
2005-03-23 15:30:00,16.03,16.13,16.01,16.02,774900.0,9.4537,9.5127,9.4419,9.4478,774900.0
2005-03-24 09:30:00,15.52,16.2,15.52,16.12,553000.0,9.1529,9.554,9.1529,9.5068,553000.0
2005-03-24 10:00:00,16.12,16.33,16.08,16.33,250600.0,9.5068,9.6306,9.4832,9.6306,250600.0
2005-03-24 10:30:00,16.33,16.53,16.33,16.51,373500.0,9.6306,9.7486,9.6306,9.7368,373500.0
2005-03-24 11:00:00,16.5,16.51,16.29,16.29,182500.0,9.7309,9.7368,9.607,9.607,182500.0
2005-03-24 11:30:00,16.28,16.4,16.24,16.36,120500.0,9.6011,9.6719,9.5776,9.6483,120500.0
2005-03-24 12:00:00,16.36,16.4,16.31,16.39,86500.0,9.6483,9.6719,9.6188,9.666,86500.0
2005-03-24 12:30:00,16.39,16.45,16.38,16.39,78500.0,9.666,9.7014,9.6601,9.666,78500.0
2005-03-24 13:00:00,16.39,16.39,16.33,16.38,80500.0,9.666,9.666,9.6306,9.6601,80500.0
2005-03-24 13:30:00,16.39,16.42,16.35,16.38,113600.0,9.666,9.6837,9.6424,9.6601,113600.0
2005-03-24 14:00:00,16.38,16.39,16.36,16.38,49500.0,9.6601,9.666,9.6483,9.6601,49500.0
2005-03-24 14:30:00,16.37,16.39,16.32,16.33,68300.0,9.6542,9.666,9.6247,9.6306,68300.0
2005-03-24 15:00:00,16.33,16.37,16.27,16.35,148200.0,9.6306,9.6542,9.5952,9.6424,148200.0
2005-03-24 15:30:00,16.34,16.35,16.29,16.29,231600.0,9.6365,9.6424,9.607,9.607,231600.0
2005-03-28 09:30:00,16.4,16.48,16.35,16.47,181700.0,9.6719,9.7191,9.6424,9.7132,181700.0
2005-03-28 10:00:00,16.47,16.63,16.47,16.6,506800.0,9.7132,9.8076,9.7132,9.7899,506800.0
2005-03-28 10:30:00,16.6,16.61,16.49,16.52,143600.0,9.7899,9.7958,9.725,9.7427,143600.0
2005-03-28 11:00:00,16.52,16.61,16.52,16.54,279000.0,9.7427,9.7958,9.7427,9.7545,279000.0
2005-03-28 11:30:00,16.55,16.57,16.41,16.42,98700.0,9.7604,9.7722,9.6778,9.6837,98700.0
2005-03-28 12:00:00,16.42,16.44,16.36,16.44,92700.0,9.6837,9.6955,9.6483,9.6955,92700.0
2005-03-28 12:30:00,16.43,16.45,16.39,16.4,60400.0,9.6896,9.7014,9.666,9.6719,60400.0
2005-03-28 13:00:00,16.41,16.43,16.38,16.41,72500.0,9.6778,9.6896,9.6601,9.6778,72500.0
2005-03-28 13:30:00,16.4,16.43,16.4,16.42,52500.0,9.6719,9.6896,9.6719,9.6837,52500.0
2005-03-28 14:00:00,16.41,16.55,16.39,16.54,156000.0,9.6778,9.7604,9.666,9.7545,156000.0
2005-03-28 14:30:00,16.55,16.56,16.46,16.55,190200.0,9.7604,9.7663,9.7073,9.7604,190200.0
2005-03-28 15:00:00,16.55,16.61,16.54,16.55,411600.0,9.7604,9.7958,9.7545,9.7604,411600.0
2005-03-28 15:30:00,16.55,16.56,16.54,16.55,374700.0,9.7604,9.7663,9.7545,9.7604,374700.0
2005-03-29 09:30:00,16.59,16.64,16.5,16.61,331200.0,9.784,9.8135,9.7309,9.7958,331200.0
2005-03-29 10:00:00,16.61,16.74,16.58,16.72,269500.0,9.7958,9.8724,9.7781,9.8606,269500.0
2005-03-29 10:30:00,16.73,16.8,16.72,16.77,231900.0,9.8665,9.9078,9.8606,9.8901,231900.0
2005-03-29 11:00:00,16.77,16.78,16.68,16.68,95900.0,9.8901,9.896,9.837,9.837,95900.0
2005-03-29 11:30:00,16.69,16.71,16.68,16.71,150900.0,9.8429,9.8547,9.837,9.8547,150900.0
2005-03-29 12:00:00,16.71,16.71,16.68,16.7,127600.0,9.8547,9.8547,9.837,9.8488,127600.0
2005-03-29 12:30:00,16.7,16.72,16.69,16.71,148800.0,9.8488,9.8606,9.8429,9.8547,148800.0
2005-03-29 13:00:00,16.71,16.72,16.7,16.71,210200.0,9.8547,9.8606,9.8488,9.8547,210200.0
2005-03-29 13:30:00,16.72,16.73,16.61,16.61,324800.0,9.8606,9.8665,9.7958,9.7958,324800.0
2005-03-29 14:00:00,16.6,16.6,16.38,16.51,506900.0,9.7899,9.7899,9.6601,9.7368,506900.0
2005-03-29 14:30:00,16.51,16.51,16.4,16.41,418400.0,9.7368,9.7368,9.6719,9.6778,418400.0
2005-03-29 15:00:00,16.41,16.45,16.32,16.36,493800.0,9.6778,9.7014,9.6247,9.6483,493800.0
2005-03-29 15:30:00,16.36,16.39,16.33,16.35,593700.0,9.6483,9.666,9.6306,9.6424,593700.0
2005-03-30 09:30:00,16.35,16.49,16.06,16.1,643400.0,9.6424,9.725,9.4714,9.495,643400.0
2005-03-30 10:00:00,16.11,16.22,16.1,16.2,303500.0,9.5009,9.5658,9.495,9.554,303500.0
2005-03-30 10:30:00,16.2,16.28,16.17,16.18,194300.0,9.554,9.6011,9.5363,9.5422,194300.0
2005-03-30 11:00:00,16.19,16.22,16.14,16.19,214700.0,9.5481,9.5658,9.5186,9.5481,214700.0
2005-03-30 11:30:00,16.19,16.2,16.15,16.17,134500.0,9.5481,9.554,9.5245,9.5363,134500.0
2005-03-30 12:00:00,16.18,16.19,16.15,16.18,96100.0,9.5422,9.5481,9.5245,9.5422,96100.0
2005-03-30 12:30:00,16.17,16.28,16.17,16.22,175000.0,9.5363,9.6011,9.5363,9.5658,175000.0
2005-03-30 13:00:00,16.22,16.23,16.14,16.16,183100.0,9.5658,9.5717,9.5186,9.5304,183100.0
2005-03-30 13:30:00,16.16,16.2,16.13,16.2,189300.0,9.5304,9.554,9.5127,9.554,189300.0
2005-03-30 14:00:00,16.19,16.26,16.12,16.14,139200.0,9.5481,9.5893,9.5068,9.5186,139200.0
2005-03-30 14:30:00,16.14,16.21,16.12,16.17,143500.0,9.5186,9.5599,9.5068,9.5363,143500.0
2005-03-30 15:00:00,16.17,16.25,16.17,16.24,183900.0,9.5363,9.5834,9.5363,9.5776,183900.0
2005-03-30 15:30:00,16.24,16.36,16.24,16.36,256600.0,9.5776,9.6483,9.5776,9.6483,256600.0
2005-03-31 09:30:00,16.17,16.47,16.13,16.44,238900.0,9.5363,9.7132,9.5127,9.6955,238900.0
2005-03-31 10:00:00,16.44,16.44,16.25,16.37,200400.0,9.6955,9.6955,9.5834,9.6542,200400.0
2005-03-31 10:30:00,16.38,16.46,16.37,16.44,159000.0,9.6601,9.7073,9.6542,9.6955,159000.0
2005-03-31 11:00:00,16.45,16.47,16.42,16.43,115600.0,9.7014,9.7132,9.6837,9.6896,115600.0
2005-03-31 11:30:00,16.43,16.46,16.39,16.42,121600.0,9.6896,9.7073,9.666,9.6837,121600.0
2005-03-31 12:00:00,16.42,16.43,16.33,16.4,184100.0,9.6837,9.6896,9.6306,9.6719,184100.0
2005-03-31 12:30:00,16.41,16.46,16.38,16.4,118600.0,9.6778,9.7073,9.6601,9.6719,118600.0
2005-03-31 13:00:00,16.43,16.46,16.42,16.43,61100.0,9.6896,9.7073,9.6837,9.6896,61100.0
2005-03-31 13:30:00,16.43,16.46,16.33,16.44,138000.0,9.6896,9.7073,9.6306,9.6955,138000.0
2005-03-31 14:00:00,16.45,16.46,16.4,16.44,161600.0,9.7014,9.7073,9.6719,9.6955,161600.0
2005-03-31 14:30:00,16.45,16.49,16.42,16.49,150800.0,9.7014,9.725,9.6837,9.725,150800.0
2005-03-31 15:00:00,16.49,16.5,16.45,16.45,86000.0,9.725,9.7309,9.7014,9.7014,86000.0
2005-03-31 15:30:00,16.45,16.49,16.37,16.39,304000.0,9.7014,9.725,9.6542,9.666,304000.0
2005-04-01 09:30:00,16.5,16.66,16.42,16.61,194400.0,9.7309,9.8252,9.6837,9.7958,194400.0
2005-04-01 10:00:00,16.61,16.66,16.6,16.62,198400.0,9.7958,9.8252,9.7899,9.8017,198400.0
2005-04-01 10:30:00,16.62,16.77,16.61,16.67,155200.0,9.8017,9.8901,9.7958,9.8311,155200.0
2005-04-01 11:00:00,16.67,16.8,16.67,16.76,122000.0,9.8311,9.9078,9.8311,9.8842,122000.0
2005-04-01 11:30:00,16.76,16.77,16.66,16.69,151400.0,9.8842,9.8901,9.8252,9.8429,151400.0
2005-04-01 12:00:00,16.69,16.69,16.6,16.64,117400.0,9.8429,9.8429,9.7899,9.8135,117400.0
2005-04-01 12:30:00,16.64,16.65,16.54,16.57,184500.0,9.8135,9.8194,9.7545,9.7722,184500.0
2005-04-01 13:00:00,16.57,16.65,16.56,16.57,153500.0,9.7722,9.8194,9.7663,9.7722,153500.0
2005-04-01 13:30:00,16.57,16.57,16.5,16.57,130200.0,9.7722,9.7722,9.7309,9.7722,130200.0
2005-04-01 14:00:00,16.57,16.57,16.51,16.51,122800.0,9.7722,9.7722,9.7368,9.7368,122800.0
2005-04-01 14:30:00,16.51,16.57,16.42,16.45,228600.0,9.7368,9.7722,9.6837,9.7014,228600.0
2005-04-01 15:00:00,16.45,16.56,16.44,16.52,202000.0,9.7014,9.7663,9.6955,9.7427,202000.0
2005-04-01 15:30:00,16.5,16.6,16.48,16.54,235300.0,9.7309,9.7899,9.7191,9.7545,235300.0
2005-04-04 09:30:00,16.59,16.59,16.5,16.52,219000.0,9.784,9.784,9.7309,9.7427,219000.0
2005-04-04 10:00:00,16.52,16.55,16.48,16.51,125400.0,9.7427,9.7604,9.7191,9.7368,125400.0
2005-04-04 10:30:00,16.52,16.59,16.51,16.59,115700.0,9.7427,9.784,9.7368,9.784,115700.0
2005-04-04 11:00:00,16.59,16.66,16.57,16.65,160300.0,9.784,9.8252,9.7722,9.8194,160300.0
2005-04-04 11:30:00,16.64,16.65,16.53,16.53,66300.0,9.8135,9.8194,9.7486,9.7486,66300.0
2005-04-04 12:00:00,16.52,16.52,16.37,16.4,81600.0,9.7427,9.7427,9.6542,9.6719,81600.0
2005-04-04 12:30:00,16.39,16.44,16.32,16.35,111900.0,9.666,9.6955,9.6247,9.6424,111900.0
2005-04-04 13:00:00,16.35,16.36,16.22,16.29,163000.0,9.6424,9.6483,9.5658,9.607,163000.0
2005-04-04 13:30:00,16.28,16.45,16.28,16.44,75700.0,9.6011,9.7014,9.6011,9.6955,75700.0
2005-04-04 14:00:00,16.44,16.49,16.43,16.48,73200.0,9.6955,9.725,9.6896,9.7191,73200.0
2005-04-04 14:30:00,16.48,16.53,16.47,16.53,179100.0,9.7191,9.7486,9.7132,9.7486,179100.0
2005-04-04 15:00:00,16.53,16.55,16.5,16.55,165500.0,9.7486,9.7604,9.7309,9.7604,165500.0
2005-04-04 15:30:00,16.55,16.63,16.54,16.55,248800.0,9.7604,9.8076,9.7545,9.7604,248800.0
2005-04-05 09:30:00,16.7,17.03,16.68,16.87,400600.0,9.8488,10.0435,9.837,9.9491,400600.0
2005-04-05 10:00:00,16.86,16.94,16.86,16.9,158800.0,9.9432,9.9904,9.9432,9.9668,158800.0
2005-04-05 10:30:00,16.9,17.09,16.9,17.09,318800.0,9.9668,10.0788,9.9668,10.0788,318800.0
2005-04-05 11:00:00,17.1,17.18,17.09,17.17,179000.0,10.0847,10.1319,10.0788,10.126,179000.0
2005-04-05 11:30:00,17.16,17.23,17.15,17.18,307100.0,10.1201,10.1614,10.1142,10.1319,307100.0
2005-04-05 12:00:00,17.18,17.22,17.16,17.21,186900.0,10.1319,10.1555,10.1201,10.1496,186900.0
2005-04-05 12:30:00,17.21,17.22,17.15,17.15,76200.0,10.1496,10.1555,10.1142,10.1142,76200.0
2005-04-05 13:00:00,17.16,17.19,17.15,17.18,83400.0,10.1201,10.1378,10.1142,10.1319,83400.0
2005-04-05 13:30:00,17.19,17.22,17.18,17.22,120900.0,10.1378,10.1555,10.1319,10.1555,120900.0
2005-04-05 14:00:00,17.25,17.28,17.16,17.21,276500.0,10.1732,10.1909,10.1201,10.1496,276500.0
2005-04-05 14:30:00,17.21,17.22,17.14,17.17,131100.0,10.1496,10.1555,10.1083,10.126,131100.0
2005-04-05 15:00:00,17.17,17.19,17.14,17.15,140800.0,10.126,10.1378,10.1083,10.1142,140800.0
2005-04-05 15:30:00,17.15,17.15,17.13,17.14,302000.0,10.1142,10.1142,10.1024,10.1083,302000.0
2005-04-06 09:30:00,17.12,17.23,17.03,17.07,170000.0,10.0965,10.1614,10.0435,10.067,170000.0
2005-04-06 10:00:00,17.07,17.17,17.05,17.16,98800.0,10.067,10.126,10.0553,10.1201,98800.0
2005-04-06 10:30:00,17.16,17.19,17.07,17.09,101400.0,10.1201,10.1378,10.067,10.0788,101400.0
2005-04-06 11:00:00,17.09,17.14,17.06,17.11,86900.0,10.0788,10.1083,10.0611,10.0906,86900.0
2005-04-06 11:30:00,17.11,17.11,17.01,17.04,69900.0,10.0906,10.0906,10.0317,10.0494,69900.0
2005-04-06 12:00:00,17.04,17.07,16.98,17.01,96900.0,10.0494,10.067,10.014,10.0317,96900.0
2005-04-06 12:30:00,17.01,17.04,16.96,17.02,136400.0,10.0317,10.0494,10.0022,10.0376,136400.0
2005-04-06 13:00:00,17.02,17.06,17.01,17.01,55600.0,10.0376,10.0611,10.0317,10.0317,55600.0
2005-04-06 13:30:00,17.02,17.05,16.95,17.01,85200.0,10.0376,10.0553,9.9963,10.0317,85200.0
2005-04-06 14:00:00,17.01,17.1,16.99,17.08,57600.0,10.0317,10.0847,10.0199,10.0729,57600.0
2005-04-06 14:30:00,17.09,17.12,17.01,17.04,104100.0,10.0788,10.0965,10.0317,10.0494,104100.0
2005-04-06 15:00:00,17.04,17.07,17.01,17.03,77600.0,10.0494,10.067,10.0317,10.0435,77600.0
2005-04-06 15:30:00,17.03,17.03,16.98,17.01,208600.0,10.0435,10.0435,10.014,10.0317,208600.0
2005-04-07 09:30:00,17.0,17.06,16.92,16.99,164100.0,10.0258,10.0611,9.9786,10.0199,164100.0
2005-04-07 10:00:00,16.98,17.01,16.89,16.89,211800.0,10.014,10.0317,9.9609,9.9609,211800.0
2005-04-07 10:30:00,16.89,17.01,16.89,17.0,135700.0,9.9609,10.0317,9.9609,10.0258,135700.0
2005-04-07 11:00:00,17.0,17.03,16.97,16.99,70100.0,10.0258,10.0435,10.0081,10.0199,70100.0
2005-04-07 11:30:00,17.0,17.02,16.99,17.0,75400.0,10.0258,10.0376,10.0199,10.0258,75400.0
2005-04-07 12:00:00,17.0,17.02,16.97,17.01,83700.0,10.0258,10.0376,10.0081,10.0317,83700.0
2005-04-07 12:30:00,17.01,17.07,17.0,17.06,129300.0,10.0317,10.067,10.0258,10.0611,129300.0
2005-04-07 13:00:00,17.06,17.07,17.03,17.03,203700.0,10.0611,10.067,10.0435,10.0435,203700.0
2005-04-07 13:30:00,17.03,17.06,17.0,17.06,59900.0,10.0435,10.0611,10.0258,10.0611,59900.0
2005-04-07 14:00:00,17.06,17.1,17.03,17.06,217500.0,10.0611,10.0847,10.0435,10.0611,217500.0
2005-04-07 14:30:00,17.05,17.15,17.05,17.11,83300.0,10.0553,10.1142,10.0553,10.0906,83300.0
2005-04-07 15:00:00,17.11,17.14,17.08,17.1,120000.0,10.0906,10.1083,10.0729,10.0847,120000.0
2005-04-07 15:30:00,17.1,17.13,17.09,17.13,243400.0,10.0847,10.1024,10.0788,10.1024,243400.0
2005-04-08 09:30:00,17.1,17.15,16.94,16.98,214200.0,10.0847,10.1142,9.9904,10.014,214200.0
2005-04-08 10:00:00,17.0,17.04,16.97,16.99,91600.0,10.0258,10.0494,10.0081,10.0199,91600.0
2005-04-08 10:30:00,16.98,17.0,16.97,17.0,111300.0,10.014,10.0258,10.0081,10.0258,111300.0
2005-04-08 11:00:00,17.0,17.05,17.0,17.03,55300.0,10.0258,10.0553,10.0258,10.0435,55300.0
2005-04-08 11:30:00,17.03,17.06,16.93,16.96,82600.0,10.0435,10.0611,9.9845,10.0022,82600.0
2005-04-08 12:00:00,16.96,17.04,16.96,17.03,60600.0,10.0022,10.0494,10.0022,10.0435,60600.0
2005-04-08 12:30:00,17.02,17.09,16.98,17.06,50300.0,10.0376,10.0788,10.014,10.0611,50300.0
2005-04-08 13:00:00,17.07,17.14,17.06,17.1,73600.0,10.067,10.1083,10.0611,10.0847,73600.0
2005-04-08 13:30:00,17.1,17.14,17.1,17.14,75000.0,10.0847,10.1083,10.0847,10.1083,75000.0
2005-04-08 14:00:00,17.14,17.15,17.11,17.13,65900.0,10.1083,10.1142,10.0906,10.1024,65900.0
2005-04-08 14:30:00,17.14,17.18,17.14,17.16,77100.0,10.1083,10.1319,10.1083,10.1201,77100.0
2005-04-08 15:00:00,17.16,17.18,17.03,17.04,114600.0,10.1201,10.1319,10.0435,10.0494,114600.0
2005-04-08 15:30:00,17.03,17.05,16.96,16.97,171500.0,10.0435,10.0553,10.0022,10.0081,171500.0
2005-04-11 09:30:00,17.05,17.08,16.92,16.95,252200.0,10.0553,10.0729,9.9786,9.9963,252200.0
2005-04-11 10:00:00,16.95,16.96,16.92,16.93,227500.0,9.9963,10.0022,9.9786,9.9845,227500.0
2005-04-11 10:30:00,16.94,16.99,16.93,16.98,153700.0,9.9904,10.0199,9.9845,10.014,153700.0
2005-04-11 11:00:00,16.98,17.03,16.97,17.01,96300.0,10.014,10.0435,10.0081,10.0317,96300.0
2005-04-11 11:30:00,17.02,17.07,16.98,17.07,61800.0,10.0376,10.067,10.014,10.067,61800.0
2005-04-11 12:00:00,17.07,17.07,16.99,17.05,77700.0,10.067,10.067,10.0199,10.0553,77700.0
2005-04-11 12:30:00,17.05,17.09,16.97,16.98,46600.0,10.0553,10.0788,10.0081,10.014,46600.0
2005-04-11 13:00:00,16.99,17.03,16.96,16.97,59700.0,10.0199,10.0435,10.0022,10.0081,59700.0
2005-04-11 13:30:00,16.97,17.01,16.95,16.97,87800.0,10.0081,10.0317,9.9963,10.0081,87800.0
2005-04-11 14:00:00,16.97,17.03,16.96,16.99,78800.0,10.0081,10.0435,10.0022,10.0199,78800.0
2005-04-11 14:30:00,16.98,17.0,16.98,16.99,61700.0,10.014,10.0258,10.014,10.0199,61700.0
2005-04-11 15:00:00,16.99,17.0,16.94,16.95,140200.0,10.0199,10.0258,9.9904,9.9963,140200.0
2005-04-11 15:30:00,16.95,17.02,16.94,16.97,212900.0,9.9963,10.0376,9.9904,10.0081,212900.0
2005-04-12 09:30:00,16.95,16.96,16.79,16.84,111800.0,9.9963,10.0022,9.9019,9.9314,111800.0
2005-04-12 10:00:00,16.86,16.95,16.83,16.95,54400.0,9.9432,9.9963,9.9255,9.9963,54400.0
2005-04-12 10:30:00,16.96,16.97,16.92,16.95,64200.0,10.0022,10.0081,9.9786,9.9963,64200.0
2005-04-12 11:00:00,16.96,17.04,16.96,17.02,84800.0,10.0022,10.0494,10.0022,10.0376,84800.0
2005-04-12 11:30:00,17.02,17.1,17.01,17.1,86400.0,10.0376,10.0847,10.0317,10.0847,86400.0
2005-04-12 12:00:00,17.1,17.13,17.08,17.09,91000.0,10.0847,10.1024,10.0729,10.0788,91000.0
2005-04-12 12:30:00,17.08,17.09,17.07,17.08,47300.0,10.0729,10.0788,10.067,10.0729,47300.0
2005-04-12 13:00:00,17.08,17.11,17.07,17.11,50000.0,10.0729,10.0906,10.067,10.0906,50000.0
2005-04-12 13:30:00,17.11,17.13,17.08,17.08,60700.0,10.0906,10.1024,10.0729,10.0729,60700.0
2005-04-12 14:00:00,17.08,17.24,17.04,17.24,300600.0,10.0729,10.1673,10.0494,10.1673,300600.0
2005-04-12 14:30:00,17.24,17.46,17.19,17.39,192600.0,10.1673,10.297,10.1378,10.2558,192600.0
2005-04-12 15:00:00,17.37,17.44,17.33,17.41,198500.0,10.244,10.2853,10.2204,10.2676,198500.0
2005-04-12 15:30:00,17.41,17.47,17.33,17.35,398400.0,10.2676,10.3029,10.2204,10.2322,398400.0
2005-04-13 09:30:00,17.39,17.4,17.11,17.13,173500.0,10.2558,10.2617,10.0906,10.1024,173500.0
2005-04-13 10:00:00,17.14,17.29,17.13,17.21,98500.0,10.1083,10.1968,10.1024,10.1496,98500.0
2005-04-13 10:30:00,17.21,17.28,17.17,17.22,676400.0,10.1496,10.1909,10.126,10.1555,676400.0
2005-04-13 11:00:00,17.21,17.38,17.2,17.38,137400.0,10.1496,10.2499,10.1437,10.2499,137400.0
2005-04-13 11:30:00,17.39,17.46,17.39,17.44,185000.0,10.2558,10.297,10.2558,10.2853,185000.0
2005-04-13 12:00:00,17.44,17.56,17.43,17.55,323200.0,10.2853,10.356,10.2794,10.3501,323200.0
2005-04-13 12:30:00,17.55,17.55,17.43,17.43,139300.0,10.3501,10.3501,10.2794,10.2794,139300.0
2005-04-13 13:00:00,17.44,17.44,17.35,17.37,179500.0,10.2853,10.2853,10.2322,10.244,179500.0
2005-04-13 13:30:00,17.37,17.45,17.17,17.3,251100.0,10.244,10.2912,10.126,10.2027,251100.0
2005-04-13 14:00:00,17.3,17.35,17.3,17.31,181500.0,10.2027,10.2322,10.2027,10.2086,181500.0
2005-04-13 14:30:00,17.31,17.37,17.28,17.35,129500.0,10.2086,10.244,10.1909,10.2322,129500.0
2005-04-13 15:00:00,17.35,17.38,17.32,17.35,157300.0,10.2322,10.2499,10.2145,10.2322,157300.0
2005-04-13 15:30:00,17.36,17.36,17.24,17.36,458500.0,10.2381,10.2381,10.1673,10.2381,458500.0
2005-04-14 09:30:00,17.39,17.44,17.24,17.35,145400.0,10.2558,10.2853,10.1673,10.2322,145400.0
2005-04-14 10:00:00,17.35,17.36,17.27,17.34,257900.0,10.2322,10.2381,10.185,10.2263,257900.0
2005-04-14 10:30:00,17.34,17.34,17.18,17.23,214200.0,10.2263,10.2263,10.1319,10.1614,214200.0
2005-04-14 11:00:00,17.23,17.28,17.2,17.24,74500.0,10.1614,10.1909,10.1437,10.1673,74500.0
2005-04-14 11:30:00,17.23,17.3,17.22,17.28,79200.0,10.1614,10.2027,10.1555,10.1909,79200.0
2005-04-14 12:00:00,17.26,17.31,17.26,17.29,60900.0,10.1791,10.2086,10.1791,10.1968,60900.0
2005-04-14 12:30:00,17.29,17.31,17.28,17.3,76300.0,10.1968,10.2086,10.1909,10.2027,76300.0
2005-04-14 13:00:00,17.31,17.32,17.21,17.25,152000.0,10.2086,10.2145,10.1496,10.1732,152000.0
2005-04-14 13:30:00,17.26,17.27,17.23,17.26,171500.0,10.1791,10.185,10.1614,10.1791,171500.0
2005-04-14 14:00:00,17.25,17.33,17.25,17.32,531900.0,10.1732,10.2204,10.1732,10.2145,531900.0
2005-04-14 14:30:00,17.32,17.32,17.24,17.24,79500.0,10.2145,10.2145,10.1673,10.1673,79500.0
2005-04-14 15:00:00,17.24,17.24,17.13,17.13,140500.0,10.1673,10.1673,10.1024,10.1024,140500.0
2005-04-14 15:30:00,17.13,17.14,16.94,16.99,210400.0,10.1024,10.1083,9.9904,10.0199,210400.0
2005-04-15 09:30:00,16.75,16.77,16.58,16.72,502700.0,9.8783,9.8901,9.7781,9.8606,502700.0
2005-04-15 10:00:00,16.74,16.87,16.74,16.77,223000.0,9.8724,9.9491,9.8724,9.8901,223000.0
2005-04-15 10:30:00,16.78,16.94,16.76,16.83,171500.0,9.896,9.9904,9.8842,9.9255,171500.0
2005-04-15 11:00:00,16.82,16.83,16.62,16.62,198300.0,9.9196,9.9255,9.8017,9.8017,198300.0
2005-04-15 11:30:00,16.61,16.71,16.57,16.67,136700.0,9.7958,9.8547,9.7722,9.8311,136700.0
2005-04-15 12:00:00,16.68,16.73,16.63,16.68,160900.0,9.837,9.8665,9.8076,9.837,160900.0
2005-04-15 12:30:00,16.67,16.75,16.64,16.65,172900.0,9.8311,9.8783,9.8135,9.8194,172900.0
2005-04-15 13:00:00,16.65,16.71,16.63,16.67,79400.0,9.8194,9.8547,9.8076,9.8311,79400.0
2005-04-15 13:30:00,16.66,16.7,16.59,16.59,68600.0,9.8252,9.8488,9.784,9.784,68600.0
2005-04-15 14:00:00,16.58,16.71,16.58,16.67,155900.0,9.7781,9.8547,9.7781,9.8311,155900.0
2005-04-15 14:30:00,16.67,16.7,16.62,16.68,239400.0,9.8311,9.8488,9.8017,9.837,239400.0
2005-04-15 15:00:00,16.68,16.73,16.68,16.7,282700.0,9.837,9.8665,9.837,9.8488,282700.0
2005-04-15 15:30:00,16.71,16.75,16.39,16.5,746100.0,9.8547,9.8783,9.666,9.7309,746100.0
2005-04-18 09:30:00,16.4,16.42,16.09,16.29,297100.0,9.6719,9.6837,9.4891,9.607,297100.0
2005-04-18 10:00:00,16.27,16.42,16.21,16.4,210600.0,9.5952,9.6837,9.5599,9.6719,210600.0
2005-04-18 10:30:00,16.4,16.47,16.29,16.3,163400.0,9.6719,9.7132,9.607,9.6129,163400.0
2005-04-18 11:00:00,16.31,16.4,16.21,16.23,135600.0,9.6188,9.6719,9.5599,9.5717,135600.0
2005-04-18 11:30:00,16.22,16.26,16.14,16.25,82000.0,9.5658,9.5893,9.5186,9.5834,82000.0
2005-04-18 12:00:00,16.25,16.26,16.19,16.23,78700.0,9.5834,9.5893,9.5481,9.5717,78700.0
2005-04-18 12:30:00,16.23,16.38,16.23,16.37,93100.0,9.5717,9.6601,9.5717,9.6542,93100.0
2005-04-18 13:00:00,16.36,16.47,16.36,16.46,95100.0,9.6483,9.7132,9.6483,9.7073,95100.0
2005-04-18 13:30:00,16.46,16.55,16.41,16.5,93200.0,9.7073,9.7604,9.6778,9.7309,93200.0
2005-04-18 14:00:00,16.49,16.58,16.49,16.56,144400.0,9.725,9.7781,9.725,9.7663,144400.0
2005-04-18 14:30:00,16.56,16.58,16.43,16.44,115700.0,9.7663,9.7781,9.6896,9.6955,115700.0
2005-04-18 15:00:00,16.45,16.5,16.41,16.41,142300.0,9.7014,9.7309,9.6778,9.6778,142300.0
2005-04-18 15:30:00,16.43,16.55,16.41,16.54,320200.0,9.6896,9.7604,9.6778,9.7545,320200.0
2005-04-19 09:30:00,16.57,16.81,16.55,16.68,210700.0,9.7722,9.9137,9.7604,9.837,210700.0
2005-04-19 10:00:00,16.69,16.74,16.67,16.69,145600.0,9.8429,9.8724,9.8311,9.8429,145600.0
2005-04-19 10:30:00,16.7,16.8,16.69,16.78,107300.0,9.8488,9.9078,9.8429,9.896,107300.0
2005-04-19 11:00:00,16.78,16.85,16.73,16.82,74300.0,9.896,9.9373,9.8665,9.9196,74300.0
2005-04-19 11:30:00,16.8,16.8,16.71,16.75,108800.0,9.9078,9.9078,9.8547,9.8783,108800.0
2005-04-19 12:00:00,16.76,16.84,16.74,16.78,112400.0,9.8842,9.9314,9.8724,9.896,112400.0
2005-04-19 12:30:00,16.78,16.82,16.74,16.8,94300.0,9.896,9.9196,9.8724,9.9078,94300.0
2005-04-19 13:00:00,16.81,16.83,16.77,16.81,102300.0,9.9137,9.9255,9.8901,9.9137,102300.0
2005-04-19 13:30:00,16.82,17.02,16.81,17.02,171600.0,9.9196,10.0376,9.9137,10.0376,171600.0
2005-04-19 14:00:00,17.02,17.12,16.99,17.1,112300.0,10.0376,10.0965,10.0199,10.0847,112300.0
2005-04-19 14:30:00,17.11,17.14,17.03,17.04,104000.0,10.0906,10.1083,10.0435,10.0494,104000.0
2005-04-19 15:00:00,17.04,17.06,16.95,17.0,152500.0,10.0494,10.0611,9.9963,10.0258,152500.0
2005-04-19 15:30:00,17.0,17.05,16.97,16.98,199700.0,10.0258,10.0553,10.0081,10.014,199700.0
2005-04-20 09:30:00,16.89,17.01,16.75,16.77,216000.0,9.9609,10.0317,9.8783,9.8901,216000.0
2005-04-20 10:00:00,16.77,17.02,16.76,17.02,166400.0,9.8901,10.0376,9.8842,10.0376,166400.0
2005-04-20 10:30:00,17.02,17.02,16.77,16.9,138600.0,10.0376,10.0376,9.8901,9.9668,138600.0
2005-04-20 11:00:00,16.9,17.01,16.78,16.81,126900.0,9.9668,10.0317,9.896,9.9137,126900.0
2005-04-20 11:30:00,16.8,16.81,16.76,16.79,97300.0,9.9078,9.9137,9.8842,9.9019,97300.0
2005-04-20 12:00:00,16.79,16.83,16.77,16.79,92200.0,9.9019,9.9255,9.8901,9.9019,92200.0
2005-04-20 12:30:00,16.8,16.84,16.76,16.79,118200.0,9.9078,9.9314,9.8842,9.9019,118200.0
2005-04-20 13:00:00,16.79,16.89,16.79,16.87,117600.0,9.9019,9.9609,9.9019,9.9491,117600.0
2005-04-20 13:30:00,16.87,16.89,16.83,16.86,96800.0,9.9491,9.9609,9.9255,9.9432,96800.0
2005-04-20 14:00:00,16.85,16.85,16.75,16.77,116100.0,9.9373,9.9373,9.8783,9.8901,116100.0
2005-04-20 14:30:00,16.76,16.79,16.75,16.76,113500.0,9.8842,9.9019,9.8783,9.8842,113500.0
2005-04-20 15:00:00,16.76,16.76,16.65,16.69,291600.0,9.8842,9.8842,9.8194,9.8429,291600.0
2005-04-20 15:30:00,16.68,16.74,16.6,16.73,344100.0,9.837,9.8724,9.7899,9.8665,344100.0
2005-04-21 09:30:00,16.86,16.91,16.65,16.8,273500.0,9.9432,9.9727,9.8194,9.9078,273500.0
2005-04-21 10:00:00,16.81,16.82,16.6,16.65,204600.0,9.9137,9.9196,9.7899,9.8194,204600.0
2005-04-21 10:30:00,16.64,16.68,16.63,16.68,416000.0,9.8135,9.837,9.8076,9.837,416000.0
2005-04-21 11:00:00,16.67,16.69,16.63,16.69,191300.0,9.8311,9.8429,9.8076,9.8429,191300.0
2005-04-21 11:30:00,16.68,16.69,16.64,16.66,231200.0,9.837,9.8429,9.8135,9.8252,231200.0
2005-04-21 12:00:00,16.66,16.71,16.66,16.7,135700.0,9.8252,9.8547,9.8252,9.8488,135700.0
2005-04-21 12:30:00,16.7,16.72,16.69,16.71,124500.0,9.8488,9.8606,9.8429,9.8547,124500.0
2005-04-21 13:00:00,16.7,16.71,16.62,16.65,86700.0,9.8488,9.8547,9.8017,9.8194,86700.0
2005-04-21 13:30:00,16.63,16.65,16.59,16.6,57200.0,9.8076,9.8194,9.784,9.7899,57200.0
2005-04-21 14:00:00,16.6,16.7,16.59,16.7,174900.0,9.7899,9.8488,9.784,9.8488,174900.0
2005-04-21 14:30:00,16.7,16.75,16.68,16.7,226900.0,9.8488,9.8783,9.837,9.8488,226900.0
2005-04-21 15:00:00,16.69,16.72,16.64,16.66,204700.0,9.8429,9.8606,9.8135,9.8252,204700.0
2005-04-21 15:30:00,16.66,16.71,16.64,16.7,420300.0,9.8252,9.8547,9.8135,9.8488,420300.0
2005-04-22 09:30:00,16.62,16.78,16.6,16.71,276800.0,9.8017,9.896,9.7899,9.8547,276800.0
2005-04-22 10:00:00,16.72,16.76,16.63,16.73,104900.0,9.8606,9.8842,9.8076,9.8665,104900.0
2005-04-22 10:30:00,16.72,16.74,16.65,16.72,148600.0,9.8606,9.8724,9.8194,9.8606,148600.0
2005-04-22 11:00:00,16.72,16.73,16.64,16.69,196700.0,9.8606,9.8665,9.8135,9.8429,196700.0
2005-04-22 11:30:00,16.7,16.73,16.65,16.69,165300.0,9.8488,9.8665,9.8194,9.8429,165300.0
2005-04-22 12:00:00,16.7,16.71,16.66,16.71,125200.0,9.8488,9.8547,9.8252,9.8547,125200.0
2005-04-22 12:30:00,16.71,16.71,16.69,16.69,74500.0,9.8547,9.8547,9.8429,9.8429,74500.0
2005-04-22 13:00:00,16.7,16.72,16.7,16.71,78500.0,9.8488,9.8606,9.8488,9.8547,78500.0
2005-04-22 13:30:00,16.71,16.73,16.69,16.7,96300.0,9.8547,9.8665,9.8429,9.8488,96300.0
2005-04-22 14:00:00,16.7,16.81,16.68,16.81,108400.0,9.8488,9.9137,9.837,9.9137,108400.0
2005-04-22 14:30:00,16.81,16.86,16.69,16.82,117900.0,9.9137,9.9432,9.8429,9.9196,117900.0
2005-04-22 15:00:00,16.81,16.85,16.61,16.61,210200.0,9.9137,9.9373,9.7958,9.7958,210200.0
2005-04-22 15:30:00,16.61,16.61,16.58,16.59,466900.0,9.7958,9.7958,9.7781,9.784,466900.0
2005-04-25 09:30:00,16.56,16.56,16.3,16.3,335200.0,9.7663,9.7663,9.6129,9.6129,335200.0
2005-04-25 10:00:00,16.3,16.7,16.29,16.69,402100.0,9.6129,9.8488,9.607,9.8429,402100.0
2005-04-25 10:30:00,16.7,16.71,16.59,16.6,199400.0,9.8488,9.8547,9.784,9.7899,199400.0
2005-04-25 11:00:00,16.6,16.6,16.51,16.53,130900.0,9.7899,9.7899,9.7368,9.7486,130900.0
2005-04-25 11:30:00,16.53,16.64,16.52,16.6,194800.0,9.7486,9.8135,9.7427,9.7899,194800.0
2005-04-25 12:00:00,16.61,16.64,16.55,16.62,96900.0,9.7958,9.8135,9.7604,9.8017,96900.0
2005-04-25 12:30:00,16.62,16.65,16.59,16.64,95100.0,9.8017,9.8194,9.784,9.8135,95100.0
2005-04-25 13:00:00,16.63,16.64,16.58,16.63,92100.0,9.8076,9.8135,9.7781,9.8076,92100.0
2005-04-25 13:30:00,16.63,16.71,16.62,16.69,115900.0,9.8076,9.8547,9.8017,9.8429,115900.0
2005-04-25 14:00:00,16.69,16.77,16.69,16.75,89100.0,9.8429,9.8901,9.8429,9.8783,89100.0
2005-04-25 14:30:00,16.75,16.75,16.69,16.69,143100.0,9.8783,9.8783,9.8429,9.8429,143100.0
2005-04-25 15:00:00,16.69,16.7,16.55,16.69,168700.0,9.8429,9.8488,9.7604,9.8429,168700.0
2005-04-25 15:30:00,16.7,16.75,16.69,16.72,263500.0,9.8488,9.8783,9.8429,9.8606,263500.0
2005-04-26 09:30:00,16.55,16.74,16.55,16.63,176800.0,9.7604,9.8724,9.7604,9.8076,176800.0
2005-04-26 10:00:00,16.63,16.82,16.62,16.74,120400.0,9.8076,9.9196,9.8017,9.8724,120400.0
2005-04-26 10:30:00,16.74,16.93,16.72,16.9,108900.0,9.8724,9.9845,9.8606,9.9668,108900.0
2005-04-26 11:00:00,16.91,16.93,16.83,16.88,64800.0,9.9727,9.9845,9.9255,9.955,64800.0
2005-04-26 11:30:00,16.88,16.91,16.86,16.88,65000.0,9.955,9.9727,9.9432,9.955,65000.0
2005-04-26 12:00:00,16.88,16.95,16.88,16.93,65000.0,9.955,9.9963,9.955,9.9845,65000.0
2005-04-26 12:30:00,16.93,16.97,16.93,16.96,59700.0,9.9845,10.0081,9.9845,10.0022,59700.0
2005-04-26 13:00:00,16.97,16.97,16.9,16.9,101000.0,10.0081,10.0081,9.9668,9.9668,101000.0
2005-04-26 13:30:00,16.9,16.95,16.86,16.92,63700.0,9.9668,9.9963,9.9432,9.9786,63700.0
2005-04-26 14:00:00,16.92,16.95,16.86,16.87,108000.0,9.9786,9.9963,9.9432,9.9491,108000.0
2005-04-26 14:30:00,16.87,16.9,16.77,16.78,109800.0,9.9491,9.9668,9.8901,9.896,109800.0
2005-04-26 15:00:00,16.77,16.87,16.77,16.85,109700.0,9.8901,9.9491,9.8901,9.9373,109700.0
2005-04-26 15:30:00,16.86,16.86,16.63,16.63,183100.0,9.9432,9.9432,9.8076,9.8076,183100.0
2005-04-27 09:30:00,16.4,16.47,16.25,16.28,238200.0,9.6719,9.7132,9.5834,9.6011,238200.0
2005-04-27 10:00:00,16.28,16.39,16.24,16.39,192700.0,9.6011,9.666,9.5776,9.666,192700.0
2005-04-27 10:30:00,16.39,16.41,16.3,16.32,165900.0,9.666,9.6778,9.6129,9.6247,165900.0
2005-04-27 11:00:00,16.32,16.35,16.24,16.35,182800.0,9.6247,9.6424,9.5776,9.6424,182800.0
2005-04-27 11:30:00,16.34,16.36,16.3,16.36,206600.0,9.6365,9.6483,9.6129,9.6483,206600.0
2005-04-27 12:00:00,16.36,16.5,16.35,16.41,262200.0,9.6483,9.7309,9.6424,9.6778,262200.0
2005-04-27 12:30:00,16.4,16.52,16.4,16.52,70000.0,9.6719,9.7427,9.6719,9.7427,70000.0
2005-04-27 13:00:00,16.52,16.63,16.51,16.57,94300.0,9.7427,9.8076,9.7368,9.7722,94300.0
2005-04-27 13:30:00,16.57,16.65,16.55,16.63,41900.0,9.7722,9.8194,9.7604,9.8076,41900.0
2005-04-27 14:00:00,16.63,16.67,16.57,16.59,71100.0,9.8076,9.8311,9.7722,9.784,71100.0
2005-04-27 14:30:00,16.6,16.63,16.55,16.59,79600.0,9.7899,9.8076,9.7604,9.784,79600.0
2005-04-27 15:00:00,16.59,16.6,16.54,16.56,108400.0,9.784,9.7899,9.7545,9.7663,108400.0
2005-04-27 15:30:00,16.56,16.58,16.52,16.53,139600.0,9.7663,9.7781,9.7427,9.7486,139600.0
2005-04-28 09:30:00,16.55,16.7,16.3,16.33,163300.0,9.7604,9.8488,9.6129,9.6306,163300.0
2005-04-28 10:00:00,16.33,16.35,16.21,16.22,282500.0,9.6306,9.6424,9.5599,9.5658,282500.0
2005-04-28 10:30:00,16.22,16.25,16.15,16.2,176100.0,9.5658,9.5834,9.5245,9.554,176100.0
2005-04-28 11:00:00,16.21,16.25,16.19,16.21,203600.0,9.5599,9.5834,9.5481,9.5599,203600.0
2005-04-28 11:30:00,16.21,16.23,16.14,16.2,129200.0,9.5599,9.5717,9.5186,9.554,129200.0
2005-04-28 12:00:00,16.19,16.2,16.15,16.17,64600.0,9.5481,9.554,9.5245,9.5363,64600.0
2005-04-28 12:30:00,16.17,16.19,16.14,16.16,113800.0,9.5363,9.5481,9.5186,9.5304,113800.0
2005-04-28 13:00:00,16.16,16.2,16.15,16.19,109000.0,9.5304,9.554,9.5245,9.5481,109000.0
2005-04-28 13:30:00,16.18,16.18,16.13,16.15,247200.0,9.5422,9.5422,9.5127,9.5245,247200.0
2005-04-28 14:00:00,16.15,16.17,15.95,15.99,400000.0,9.5245,9.5363,9.4065,9.4301,400000.0
2005-04-28 14:30:00,15.98,16.03,15.96,15.97,282100.0,9.4242,9.4537,9.4124,9.4183,282100.0
2005-04-28 15:00:00,15.96,16.09,15.96,16.05,299900.0,9.4124,9.4891,9.4124,9.4655,299900.0
2005-04-28 15:30:00,16.05,16.11,16.01,16.01,599500.0,9.4655,9.5009,9.4419,9.4419,599500.0
2005-04-29 09:30:00,16.06,16.23,15.98,15.99,203500.0,9.4714,9.5717,9.4242,9.4301,203500.0
2005-04-29 10:00:00,15.99,16.08,15.95,15.99,297700.0,9.4301,9.4832,9.4065,9.4301,297700.0
2005-04-29 10:30:00,15.99,16.02,15.93,15.99,235800.0,9.4301,9.4478,9.3947,9.4301,235800.0
2005-04-29 11:00:00,16.0,16.01,15.97,16.0,354500.0,9.436,9.4419,9.4183,9.436,354500.0
2005-04-29 11:30:00,16.0,16.03,15.98,16.03,239600.0,9.436,9.4537,9.4242,9.4537,239600.0
2005-04-29 12:00:00,16.03,16.1,16.02,16.08,161200.0,9.4537,9.495,9.4478,9.4832,161200.0
2005-04-29 12:30:00,16.08,16.1,16.04,16.09,154700.0,9.4832,9.495,9.4596,9.4891,154700.0
2005-04-29 13:00:00,16.09,16.1,16.01,16.04,97700.0,9.4891,9.495,9.4419,9.4596,97700.0
2005-04-29 13:30:00,16.04,16.05,16.0,16.04,37200.0,9.4596,9.4655,9.436,9.4596,37200.0
2005-04-29 14:00:00,16.04,16.08,16.03,16.05,100100.0,9.4596,9.4832,9.4537,9.4655,100100.0
2005-04-29 14:30:00,16.04,16.09,16.03,16.06,194300.0,9.4596,9.4891,9.4537,9.4714,194300.0
2005-04-29 15:00:00,16.06,16.09,16.0,16.05,192800.0,9.4714,9.4891,9.436,9.4655,192800.0
2005-04-29 15:30:00,16.05,16.12,16.01,16.09,490300.0,9.4655,9.5068,9.4419,9.4891,490300.0
2005-05-02 09:30:00,16.18,16.42,16.18,16.3,292700.0,9.5422,9.6837,9.5422,9.6129,292700.0
2005-05-02 10:00:00,16.3,16.33,16.12,16.12,336800.0,9.6129,9.6306,9.5068,9.5068,336800.0
2005-05-02 10:30:00,16.12,16.14,16.09,16.12,265300.0,9.5068,9.5186,9.4891,9.5068,265300.0
2005-05-02 11:00:00,16.13,16.24,16.11,16.23,214800.0,9.5127,9.5776,9.5009,9.5717,214800.0
2005-05-02 11:30:00,16.23,16.23,16.18,16.22,235900.0,9.5717,9.5717,9.5422,9.5658,235900.0
2005-05-02 12:00:00,16.22,16.23,16.17,16.17,140600.0,9.5658,9.5717,9.5363,9.5363,140600.0
2005-05-02 12:30:00,16.17,16.18,16.1,16.13,156900.0,9.5363,9.5422,9.495,9.5127,156900.0
2005-05-02 13:00:00,16.14,16.14,16.1,16.12,134200.0,9.5186,9.5186,9.495,9.5068,134200.0
2005-05-02 13:30:00,16.12,16.14,16.1,16.1,114300.0,9.5068,9.5186,9.495,9.495,114300.0
2005-05-02 14:00:00,16.1,16.13,16.0,16.12,186700.0,9.495,9.5127,9.436,9.5068,186700.0
2005-05-02 14:30:00,16.13,16.13,16.06,16.08,299300.0,9.5127,9.5127,9.4714,9.4832,299300.0
2005-05-02 15:00:00,16.08,16.13,16.06,16.1,385000.0,9.4832,9.5127,9.4714,9.495,385000.0
2005-05-02 15:30:00,16.1,16.14,16.01,16.08,677200.0,9.495,9.5186,9.4419,9.4832,677200.0
2005-05-03 09:30:00,16.25,16.3,16.09,16.14,158800.0,9.5834,9.6129,9.4891,9.5186,158800.0
2005-05-03 10:00:00,16.18,16.18,16.0,16.13,157900.0,9.5422,9.5422,9.436,9.5127,157900.0
2005-05-03 10:30:00,16.15,16.19,16.12,16.15,107800.0,9.5245,9.5481,9.5068,9.5245,107800.0
2005-05-03 11:00:00,16.15,16.19,16.1,16.19,89600.0,9.5245,9.5481,9.495,9.5481,89600.0
2005-05-03 11:30:00,16.19,16.19,16.1,16.1,157200.0,9.5481,9.5481,9.495,9.495,157200.0
2005-05-03 12:00:00,16.1,16.17,16.1,16.17,125900.0,9.495,9.5363,9.495,9.5363,125900.0
2005-05-03 12:30:00,16.16,16.21,16.11,16.11,110600.0,9.5304,9.5599,9.5009,9.5009,110600.0
2005-05-03 13:00:00,16.11,16.15,16.1,16.14,101500.0,9.5009,9.5245,9.495,9.5186,101500.0
2005-05-03 13:30:00,16.15,16.15,16.11,16.11,114400.0,9.5245,9.5245,9.5009,9.5009,114400.0
2005-05-03 14:00:00,16.12,16.17,16.1,16.13,181200.0,9.5068,9.5363,9.495,9.5127,181200.0
2005-05-03 14:30:00,16.13,16.32,16.11,16.29,188000.0,9.5127,9.6247,9.5009,9.607,188000.0
2005-05-03 15:00:00,16.29,16.3,16.02,16.08,150400.0,9.607,9.6129,9.4478,9.4832,150400.0
2005-05-03 15:30:00,16.08,16.12,15.98,16.11,503500.0,9.4832,9.5068,9.4242,9.5009,503500.0
2005-05-04 09:30:00,16.09,16.1,15.83,15.96,320200.0,9.4891,9.495,9.3358,9.4124,320200.0
2005-05-04 10:00:00,15.96,16.25,15.95,16.15,177200.0,9.4124,9.5834,9.4065,9.5245,177200.0
2005-05-04 10:30:00,16.15,16.27,16.09,16.14,151600.0,9.5245,9.5952,9.4891,9.5186,151600.0
2005-05-04 11:00:00,16.15,16.17,16.08,16.17,162200.0,9.5245,9.5363,9.4832,9.5363,162200.0
2005-05-04 11:30:00,16.17,16.2,16.04,16.05,104600.0,9.5363,9.554,9.4596,9.4655,104600.0
2005-05-04 12:00:00,16.04,16.04,15.93,15.96,346800.0,9.4596,9.4596,9.3947,9.4124,346800.0
2005-05-04 12:30:00,15.96,15.98,15.8,15.98,191200.0,9.4124,9.4242,9.3181,9.4242,191200.0
2005-05-04 13:00:00,15.99,15.99,15.87,15.95,143000.0,9.4301,9.4301,9.3593,9.4065,143000.0
2005-05-04 13:30:00,15.96,15.99,15.88,15.98,175700.0,9.4124,9.4301,9.3652,9.4242,175700.0
2005-05-04 14:00:00,15.99,16.0,15.89,15.97,229000.0,9.4301,9.436,9.3711,9.4183,229000.0
2005-05-04 14:30:00,15.98,15.98,15.9,15.92,195500.0,9.4242,9.4242,9.377,9.3888,195500.0
2005-05-04 15:00:00,15.92,15.99,15.87,15.99,227600.0,9.3888,9.4301,9.3593,9.4301,227600.0
2005-05-04 15:30:00,15.99,16.08,15.9,16.07,517500.0,9.4301,9.4832,9.377,9.4773,517500.0
2005-05-05 09:30:00,16.15,16.19,15.89,16.11,263500.0,9.5245,9.5481,9.3711,9.5009,263500.0
2005-05-05 10:00:00,16.11,16.14,15.8,15.81,277300.0,9.5009,9.5186,9.3181,9.324,277300.0
2005-05-05 10:30:00,15.81,15.86,15.5,15.5,641100.0,9.324,9.3534,9.1411,9.1411,641100.0
2005-05-05 11:00:00,15.5,15.5,15.03,15.06,955800.0,9.1411,9.1411,8.864,8.8816,955800.0
2005-05-05 11:30:00,15.07,15.28,15.03,15.13,808100.0,8.8875,9.0114,8.864,8.9229,808100.0
2005-05-05 12:00:00,15.13,15.24,15.07,15.14,782200.0,8.9229,8.9878,8.8875,8.9288,782200.0
2005-05-05 12:30:00,15.14,15.2,15.07,15.08,387400.0,8.9288,8.9642,8.8875,8.8934,387400.0
2005-05-05 13:00:00,15.1,15.3,15.09,15.26,720700.0,8.9052,9.0232,8.8993,8.9996,720700.0
2005-05-05 13:30:00,15.28,15.36,15.19,15.3,279600.0,9.0114,9.0586,8.9583,9.0232,279600.0
2005-05-05 14:00:00,15.3,15.46,15.22,15.42,429500.0,9.0232,9.1175,8.976,9.094,429500.0
2005-05-05 14:30:00,15.43,15.54,15.41,15.42,730000.0,9.0999,9.1647,9.0881,9.094,730000.0
2005-05-05 15:00:00,15.42,15.61,15.39,15.6,467800.0,9.094,9.206,9.0763,9.2001,467800.0
2005-05-05 15:30:00,15.63,15.88,15.63,15.78,963600.0,9.2178,9.3652,9.2178,9.3063,963600.0
2005-05-06 09:30:00,15.91,15.98,15.85,15.9,532300.0,9.3829,9.4242,9.3475,9.377,532300.0
2005-05-06 10:00:00,15.9,15.94,15.85,15.89,199500.0,9.377,9.4006,9.3475,9.3711,199500.0
2005-05-06 10:30:00,15.9,16.12,15.88,16.12,145800.0,9.377,9.5068,9.3652,9.5068,145800.0
2005-05-06 11:00:00,16.13,16.15,15.88,15.94,160200.0,9.5127,9.5245,9.3652,9.4006,160200.0
2005-05-06 11:30:00,15.95,16.01,15.84,15.88,151200.0,9.4065,9.4419,9.3417,9.3652,151200.0
2005-05-06 12:00:00,15.9,15.94,15.85,15.93,90400.0,9.377,9.4006,9.3475,9.3947,90400.0
2005-05-06 12:30:00,15.94,15.99,15.93,15.97,79100.0,9.4006,9.4301,9.3947,9.4183,79100.0
2005-05-06 13:00:00,15.97,15.97,15.93,15.95,267800.0,9.4183,9.4183,9.3947,9.4065,267800.0
2005-05-06 13:30:00,15.96,16.02,15.95,16.0,161900.0,9.4124,9.4478,9.4065,9.436,161900.0
2005-05-06 14:00:00,16.01,16.04,16.0,16.01,105500.0,9.4419,9.4596,9.436,9.4419,105500.0
2005-05-06 14:30:00,16.01,16.03,16.0,16.01,99200.0,9.4419,9.4537,9.436,9.4419,99200.0
2005-05-06 15:00:00,16.0,16.02,15.96,15.99,244700.0,9.436,9.4478,9.4124,9.4301,244700.0
2005-05-06 15:30:00,15.98,15.99,15.87,15.91,306300.0,9.4242,9.4301,9.3593,9.3829,306300.0
2005-05-09 09:30:00,15.93,15.98,15.84,15.98,193400.0,9.3947,9.4242,9.3417,9.4242,193400.0
2005-05-09 10:00:00,15.99,16.09,15.96,16.05,184100.0,9.4301,9.4891,9.4124,9.4655,184100.0
2005-05-09 10:30:00,16.07,16.09,16.04,16.07,88000.0,9.4773,9.4891,9.4596,9.4773,88000.0
2005-05-09 11:00:00,16.06,16.07,16.0,16.02,193000.0,9.4714,9.4773,9.436,9.4478,193000.0
2005-05-09 11:30:00,16.02,16.09,16.02,16.07,114400.0,9.4478,9.4891,9.4478,9.4773,114400.0
2005-05-09 12:00:00,16.07,16.08,16.04,16.05,90800.0,9.4773,9.4832,9.4596,9.4655,90800.0
2005-05-09 12:30:00,16.04,16.11,16.04,16.11,94600.0,9.4596,9.5009,9.4596,9.5009,94600.0
2005-05-09 13:00:00,16.11,16.12,16.03,16.07,596100.0,9.5009,9.5068,9.4537,9.4773,596100.0
2005-05-09 13:30:00,16.07,16.17,16.06,16.14,172400.0,9.4773,9.5363,9.4714,9.5186,172400.0
2005-05-09 14:00:00,16.14,16.18,16.12,16.16,140600.0,9.5186,9.5422,9.5068,9.5304,140600.0
2005-05-09 14:30:00,16.16,16.2,16.15,16.18,261000.0,9.5304,9.554,9.5245,9.5422,261000.0
2005-05-09 15:00:00,16.18,16.22,16.17,16.19,214700.0,9.5422,9.5658,9.5363,9.5481,214700.0
2005-05-09 15:30:00,16.19,16.21,16.16,16.2,500700.0,9.5481,9.5599,9.5304,9.554,500700.0
2005-05-10 09:30:00,16.04,16.18,15.98,16.02,218600.0,9.4596,9.5422,9.4242,9.4478,218600.0
2005-05-10 10:00:00,16.02,16.09,16.0,16.06,172400.0,9.4478,9.4891,9.436,9.4714,172400.0
2005-05-10 10:30:00,16.05,16.07,16.0,16.07,121800.0,9.4655,9.4773,9.436,9.4773,121800.0
2005-05-10 11:00:00,16.06,16.1,16.06,16.07,85900.0,9.4714,9.495,9.4714,9.4773,85900.0
2005-05-10 11:30:00,16.07,16.1,16.01,16.03,74700.0,9.4773,9.495,9.4419,9.4537,74700.0
2005-05-10 12:00:00,16.02,16.05,16.01,16.02,65300.0,9.4478,9.4655,9.4419,9.4478,65300.0
2005-05-10 12:30:00,16.02,16.09,16.02,16.05,78900.0,9.4478,9.4891,9.4478,9.4655,78900.0
2005-05-10 13:00:00,16.07,16.11,16.03,16.11,132900.0,9.4773,9.5009,9.4537,9.5009,132900.0
2005-05-10 13:30:00,16.12,16.15,16.01,16.04,56000.0,9.5068,9.5245,9.4419,9.4596,56000.0
2005-05-10 14:00:00,16.04,16.06,15.95,15.97,86000.0,9.4596,9.4714,9.4065,9.4183,86000.0
2005-05-10 14:30:00,15.97,15.97,15.83,15.94,186800.0,9.4183,9.4183,9.3358,9.4006,186800.0
2005-05-10 15:00:00,15.93,15.95,15.86,15.91,204200.0,9.3947,9.4065,9.3534,9.3829,204200.0
2005-05-10 15:30:00,15.91,15.95,15.85,15.93,436100.0,9.3829,9.4065,9.3475,9.3947,436100.0
2005-05-11 09:30:00,15.92,15.92,15.51,15.56,282300.0,9.3888,9.3888,9.147,9.1765,282300.0
2005-05-11 10:00:00,15.54,15.56,15.4,15.45,408700.0,9.1647,9.1765,9.0822,9.1116,408700.0
2005-05-11 10:30:00,15.44,15.52,15.2,15.24,375800.0,9.1058,9.1529,8.9642,8.9878,375800.0
2005-05-11 11:00:00,15.2,15.4,15.13,15.25,905500.0,8.9642,9.0822,8.9229,8.9937,905500.0
2005-05-11 11:30:00,15.25,15.32,15.24,15.25,206000.0,8.9937,9.035,8.9878,8.9937,206000.0
2005-05-11 12:00:00,15.26,15.3,15.17,15.25,182000.0,8.9996,9.0232,8.9465,8.9937,182000.0
2005-05-11 12:30:00,15.25,15.26,15.16,15.18,165500.0,8.9937,8.9996,8.9406,8.9524,165500.0
2005-05-11 13:00:00,15.17,15.46,15.16,15.39,337900.0,8.9465,9.1175,8.9406,9.0763,337900.0
2005-05-11 13:30:00,15.4,15.4,15.34,15.35,170200.0,9.0822,9.0822,9.0468,9.0527,170200.0
2005-05-11 14:00:00,15.35,15.41,15.21,15.28,586500.0,9.0527,9.0881,8.9701,9.0114,586500.0
2005-05-11 14:30:00,15.25,15.3,15.2,15.29,342300.0,8.9937,9.0232,8.9642,9.0173,342300.0
2005-05-11 15:00:00,15.29,15.29,15.12,15.27,824700.0,9.0173,9.0173,8.917,9.0055,824700.0
2005-05-11 15:30:00,15.27,15.35,15.19,15.28,1076300.0,9.0055,9.0527,8.9583,9.0114,1076300.0
2005-05-12 09:30:00,15.33,15.45,14.51,15.0,940000.0,9.0409,9.1116,8.5573,8.8463,940000.0
2005-05-12 10:00:00,14.99,15.02,14.75,14.83,597500.0,8.8404,8.8581,8.6988,8.746,597500.0
2005-05-12 10:30:00,14.81,14.82,14.56,14.7,888100.0,8.7342,8.7401,8.5868,8.6693,888100.0
2005-05-12 11:00:00,14.69,14.69,14.43,14.5,1067400.0,8.6634,8.6634,8.5101,8.5514,1067400.0
2005-05-12 11:30:00,14.5,14.9,14.5,14.9,707100.0,8.5514,8.7873,8.5514,8.7873,707100.0
2005-05-12 12:00:00,14.9,14.9,14.74,14.77,403900.0,8.7873,8.7873,8.6929,8.7106,403900.0
2005-05-12 12:30:00,14.77,14.83,14.76,14.83,271400.0,8.7106,8.746,8.7047,8.746,271400.0
2005-05-12 13:00:00,14.83,14.88,14.78,14.82,385400.0,8.746,8.7755,8.7165,8.7401,385400.0
2005-05-12 13:30:00,14.82,14.83,14.68,14.74,304200.0,8.7401,8.746,8.6575,8.6929,304200.0
2005-05-12 14:00:00,14.74,14.8,14.69,14.74,638100.0,8.6929,8.7283,8.6634,8.6929,638100.0
2005-05-12 14:30:00,14.74,14.76,14.56,14.61,273100.0,8.6929,8.7047,8.5868,8.6163,273100.0
2005-05-12 15:00:00,14.6,14.7,14.45,14.45,344800.0,8.6104,8.6693,8.5219,8.5219,344800.0
2005-05-12 15:30:00,14.45,14.47,14.19,14.41,1276100.0,8.5219,8.5337,8.3686,8.4983,1276100.0
2005-05-13 09:30:00,14.5,14.5,14.34,14.35,422500.0,8.5514,8.5514,8.457,8.4629,422500.0
2005-05-13 10:00:00,14.35,14.35,13.8,13.97,847300.0,8.4629,8.4629,8.1386,8.2388,847300.0
2005-05-13 10:30:00,13.97,14.06,13.92,14.05,523800.0,8.2388,8.2919,8.2093,8.286,523800.0
2005-05-13 11:00:00,14.05,14.06,13.95,13.98,442100.0,8.286,8.2919,8.227,8.2447,442100.0
2005-05-13 11:30:00,13.97,14.03,13.96,13.98,287700.0,8.2388,8.2742,8.2329,8.2447,287700.0
2005-05-13 12:00:00,13.99,14.14,13.98,14.07,240300.0,8.2506,8.3391,8.2447,8.2978,240300.0
2005-05-13 12:30:00,14.08,14.08,13.93,13.98,220100.0,8.3037,8.3037,8.2152,8.2447,220100.0
2005-05-13 13:00:00,13.99,14.0,13.9,13.91,154700.0,8.2506,8.2565,8.1975,8.2034,154700.0
2005-05-13 13:30:00,13.91,13.94,13.68,13.72,487400.0,8.2034,8.2211,8.0678,8.0914,487400.0
2005-05-13 14:00:00,13.71,13.73,13.53,13.68,388700.0,8.0855,8.0973,7.9793,8.0678,388700.0
2005-05-13 14:30:00,13.68,13.81,13.61,13.79,766900.0,8.0678,8.1445,8.0265,8.1327,766900.0
2005-05-13 15:00:00,13.8,14.1,13.8,14.05,390000.0,8.1386,8.3155,8.1386,8.286,390000.0
2005-05-13 15:30:00,14.05,14.22,13.94,14.19,680700.0,8.286,8.3863,8.2211,8.3686,680700.0
2005-05-16 09:30:00,14.23,14.34,13.93,14.04,389800.0,8.3922,8.457,8.2152,8.2801,389800.0
2005-05-16 10:00:00,14.01,14.34,14.0,14.12,507300.0,8.2624,8.457,8.2565,8.3273,507300.0
2005-05-16 10:30:00,14.12,14.12,13.98,14.0,302100.0,8.3273,8.3273,8.2447,8.2565,302100.0
2005-05-16 11:00:00,13.99,14.01,13.86,13.89,436900.0,8.2506,8.2624,8.1739,8.1916,436900.0
2005-05-16 11:30:00,13.9,13.98,13.89,13.95,190800.0,8.1975,8.2447,8.1916,8.227,190800.0
2005-05-16 12:00:00,13.95,13.99,13.92,13.93,194000.0,8.227,8.2506,8.2093,8.2152,194000.0
2005-05-16 12:30:00,13.93,13.95,13.88,13.89,87400.0,8.2152,8.227,8.1857,8.1916,87400.0
2005-05-16 13:00:00,13.88,13.9,13.87,13.87,99500.0,8.1857,8.1975,8.1798,8.1798,99500.0
2005-05-16 13:30:00,13.87,13.9,13.84,13.88,299700.0,8.1798,8.1975,8.1622,8.1857,299700.0
2005-05-16 14:00:00,13.89,13.96,13.88,13.95,335500.0,8.1916,8.2329,8.1857,8.227,335500.0
2005-05-16 14:30:00,13.95,14.05,13.95,14.02,304400.0,8.227,8.286,8.227,8.2683,304400.0
2005-05-16 15:00:00,14.01,14.07,14.0,14.04,196900.0,8.2624,8.2978,8.2565,8.2801,196900.0
2005-05-16 15:30:00,14.04,14.05,14.0,14.01,354200.0,8.2801,8.286,8.2565,8.2624,354200.0
2005-05-17 09:30:00,14.0,14.07,13.94,14.03,447000.0,8.2565,8.2978,8.2211,8.2742,447000.0
2005-05-17 10:00:00,14.02,14.05,13.96,13.97,268400.0,8.2683,8.286,8.2329,8.2388,268400.0
2005-05-17 10:30:00,13.97,14.03,13.94,14.0,214400.0,8.2388,8.2742,8.2211,8.2565,214400.0
2005-05-17 11:00:00,14.0,14.01,13.97,13.99,123600.0,8.2565,8.2624,8.2388,8.2506,123600.0
2005-05-17 11:30:00,13.99,14.01,13.95,14.0,103900.0,8.2506,8.2624,8.227,8.2565,103900.0
2005-05-17 12:00:00,14.0,14.02,13.95,13.97,163800.0,8.2565,8.2683,8.227,8.2388,163800.0
2005-05-17 12:30:00,13.98,14.0,13.96,13.97,42900.0,8.2447,8.2565,8.2329,8.2388,42900.0
2005-05-17 13:00:00,13.97,13.97,13.92,13.92,68100.0,8.2388,8.2388,8.2093,8.2093,68100.0
2005-05-17 13:30:00,13.93,13.97,13.91,13.94,84300.0,8.2152,8.2388,8.2034,8.2211,84300.0
2005-05-17 14:00:00,13.94,13.98,13.92,13.96,60100.0,8.2211,8.2447,8.2093,8.2329,60100.0
2005-05-17 14:30:00,13.96,14.02,13.96,13.97,497100.0,8.2329,8.2683,8.2329,8.2388,497100.0
2005-05-17 15:00:00,13.98,14.0,13.97,13.99,178900.0,8.2447,8.2565,8.2388,8.2506,178900.0
2005-05-17 15:30:00,13.99,14.14,13.98,14.09,603300.0,8.2506,8.3391,8.2447,8.3096,603300.0
2005-05-18 09:30:00,14.23,14.24,14.12,14.16,267800.0,8.3922,8.3981,8.3273,8.3509,267800.0
2005-05-18 10:00:00,14.16,14.2,14.06,14.06,181100.0,8.3509,8.3745,8.2919,8.2919,181100.0
2005-05-18 10:30:00,14.07,14.2,14.07,14.14,415200.0,8.2978,8.3745,8.2978,8.3391,415200.0
2005-05-18 11:00:00,14.14,14.15,14.09,14.13,124500.0,8.3391,8.345,8.3096,8.3332,124500.0
2005-05-18 11:30:00,14.13,14.15,14.1,14.11,352900.0,8.3332,8.345,8.3155,8.3214,352900.0
2005-05-18 12:00:00,14.11,14.14,14.09,14.11,87700.0,8.3214,8.3391,8.3096,8.3214,87700.0
2005-05-18 12:30:00,14.11,14.15,14.1,14.15,203600.0,8.3214,8.345,8.3155,8.345,203600.0
2005-05-18 13:00:00,14.14,14.15,14.1,14.12,140700.0,8.3391,8.345,8.3155,8.3273,140700.0
2005-05-18 13:30:00,14.12,14.12,14.03,14.07,145300.0,8.3273,8.3273,8.2742,8.2978,145300.0
2005-05-18 14:00:00,14.06,14.1,14.06,14.09,73700.0,8.2919,8.3155,8.2919,8.3096,73700.0
2005-05-18 14:30:00,14.09,14.1,14.01,14.02,162400.0,8.3096,8.3155,8.2624,8.2683,162400.0
2005-05-18 15:00:00,14.03,14.06,13.96,14.03,301000.0,8.2742,8.2919,8.2329,8.2742,301000.0
2005-05-18 15:30:00,14.02,14.06,14.0,14.05,293300.0,8.2683,8.2919,8.2565,8.286,293300.0
2005-05-19 09:30:00,14.06,14.15,14.06,14.09,193000.0,8.2919,8.345,8.2919,8.3096,193000.0
2005-05-19 10:00:00,14.08,14.1,14.05,14.07,106900.0,8.3037,8.3155,8.286,8.2978,106900.0
2005-05-19 10:30:00,14.07,14.1,14.05,14.09,90200.0,8.2978,8.3155,8.286,8.3096,90200.0
2005-05-19 11:00:00,14.08,14.11,14.05,14.06,96900.0,8.3037,8.3214,8.286,8.2919,96900.0
2005-05-19 11:30:00,14.06,14.08,14.0,14.04,77100.0,8.2919,8.3037,8.2565,8.2801,77100.0
2005-05-19 12:00:00,14.02,14.05,13.97,14.02,74600.0,8.2683,8.286,8.2388,8.2683,74600.0
2005-05-19 12:30:00,14.02,14.08,14.01,14.06,125200.0,8.2683,8.3037,8.2624,8.2919,125200.0
2005-05-19 13:00:00,14.06,14.07,14.0,14.03,82700.0,8.2919,8.2978,8.2565,8.2742,82700.0
2005-05-19 13:30:00,14.04,14.05,13.99,13.99,46600.0,8.2801,8.286,8.2506,8.2506,46600.0
2005-05-19 14:00:00,13.99,14.02,13.96,14.0,158900.0,8.2506,8.2683,8.2329,8.2565,158900.0
2005-05-19 14:30:00,13.99,14.03,13.95,14.02,128300.0,8.2506,8.2742,8.227,8.2683,128300.0
2005-05-19 15:00:00,14.02,14.05,13.98,14.02,117100.0,8.2683,8.286,8.2447,8.2683,117100.0
2005-05-19 15:30:00,14.02,14.1,14.0,14.05,284600.0,8.2683,8.3155,8.2565,8.286,284600.0
2005-05-20 09:30:00,14.05,14.05,13.77,14.01,294000.0,8.286,8.286,8.1209,8.2624,294000.0
2005-05-20 10:00:00,14.02,14.04,13.92,13.96,284900.0,8.2683,8.2801,8.2093,8.2329,284900.0
2005-05-20 10:30:00,13.96,14.0,13.93,14.0,220600.0,8.2329,8.2565,8.2152,8.2565,220600.0
2005-05-20 11:00:00,14.0,14.07,14.0,14.02,147900.0,8.2565,8.2978,8.2565,8.2683,147900.0
2005-05-20 11:30:00,14.02,14.07,14.01,14.06,120900.0,8.2683,8.2978,8.2624,8.2919,120900.0
2005-05-20 12:00:00,14.06,14.06,14.03,14.04,60900.0,8.2919,8.2919,8.2742,8.2801,60900.0
2005-05-20 12:30:00,14.04,14.05,14.04,14.05,100000.0,8.2801,8.286,8.2801,8.286,100000.0
2005-05-20 13:00:00,14.04,14.05,14.03,14.04,84700.0,8.2801,8.286,8.2742,8.2801,84700.0
2005-05-20 13:30:00,14.05,14.05,14.04,14.04,60600.0,8.286,8.286,8.2801,8.2801,60600.0
2005-05-20 14:00:00,14.05,14.06,14.04,14.05,62800.0,8.286,8.2919,8.2801,8.286,62800.0
2005-05-20 14:30:00,14.04,14.07,13.98,13.99,89800.0,8.2801,8.2978,8.2447,8.2506,89800.0
2005-05-20 15:00:00,13.99,13.99,13.94,13.97,86300.0,8.2506,8.2506,8.2211,8.2388,86300.0
2005-05-20 15:30:00,13.97,14.03,13.97,14.0,279200.0,8.2388,8.2742,8.2388,8.2565,279200.0
2005-05-23 09:30:00,13.0,13.78,12.98,13.74,1461100.0,7.6668,8.1268,7.655,8.1032,1461100.0
2005-05-23 10:00:00,13.74,13.81,13.52,13.71,690200.0,8.1032,8.1445,7.9734,8.0855,690200.0
2005-05-23 10:30:00,13.72,13.78,13.7,13.73,281600.0,8.0914,8.1268,8.0796,8.0973,281600.0
2005-05-23 11:00:00,13.74,13.75,13.7,13.75,239300.0,8.1032,8.1091,8.0796,8.1091,239300.0
2005-05-23 11:30:00,13.75,13.79,13.71,13.78,263000.0,8.1091,8.1327,8.0855,8.1268,263000.0
2005-05-23 12:00:00,13.79,13.79,13.74,13.76,261000.0,8.1327,8.1327,8.1032,8.115,261000.0
2005-05-23 12:30:00,13.76,13.78,13.74,13.74,226700.0,8.115,8.1268,8.1032,8.1032,226700.0
2005-05-23 13:00:00,13.75,13.77,13.73,13.77,216100.0,8.1091,8.1209,8.0973,8.1209,216100.0
2005-05-23 13:30:00,13.77,13.78,13.74,13.75,148900.0,8.1209,8.1268,8.1032,8.1091,148900.0
2005-05-23 14:00:00,13.75,13.82,13.74,13.76,253100.0,8.1091,8.1504,8.1032,8.115,253100.0
2005-05-23 14:30:00,13.76,13.77,13.73,13.74,273300.0,8.115,8.1209,8.0973,8.1032,273300.0
2005-05-23 15:00:00,13.74,13.75,13.71,13.73,403200.0,8.1032,8.1091,8.0855,8.0973,403200.0
2005-05-23 15:30:00,13.74,13.77,13.7,13.73,510300.0,8.1032,8.1209,8.0796,8.0973,510300.0
2005-05-24 09:30:00,13.9,14.05,13.73,14.01,403300.0,8.1975,8.286,8.0973,8.2624,403300.0
2005-05-24 10:00:00,14.01,14.09,13.92,14.04,176200.0,8.2624,8.3096,8.2093,8.2801,176200.0
2005-05-24 10:30:00,14.04,14.29,14.04,14.19,462300.0,8.2801,8.4275,8.2801,8.3686,462300.0
2005-05-24 11:00:00,14.19,14.44,14.18,14.43,505800.0,8.3686,8.516,8.3627,8.5101,505800.0
2005-05-24 11:30:00,14.44,14.53,14.39,14.41,395300.0,8.516,8.5691,8.4865,8.4983,395300.0
2005-05-24 12:00:00,14.41,14.5,14.4,14.4,195800.0,8.4983,8.5514,8.4924,8.4924,195800.0
2005-05-24 12:30:00,14.4,14.44,14.36,14.43,188900.0,8.4924,8.516,8.4688,8.5101,188900.0
2005-05-24 13:00:00,14.43,14.45,14.4,14.44,196500.0,8.5101,8.5219,8.4924,8.516,196500.0
2005-05-24 13:30:00,14.44,14.45,14.4,14.44,126600.0,8.516,8.5219,8.4924,8.516,126600.0
2005-05-24 14:00:00,14.45,14.47,14.36,14.43,193400.0,8.5219,8.5337,8.4688,8.5101,193400.0
2005-05-24 14:30:00,14.42,14.58,14.42,14.47,299700.0,8.5042,8.5986,8.5042,8.5337,299700.0
2005-05-24 15:00:00,14.46,14.46,14.35,14.38,346700.0,8.5278,8.5278,8.4629,8.4806,346700.0
2005-05-24 15:30:00,14.38,14.47,14.34,14.35,534800.0,8.4806,8.5337,8.457,8.4629,534800.0
2005-05-25 09:30:00,14.41,14.56,14.4,14.49,237600.0,8.4983,8.5868,8.4924,8.5455,237600.0
2005-05-25 10:00:00,14.49,14.56,14.43,14.47,214900.0,8.5455,8.5868,8.5101,8.5337,214900.0
2005-05-25 10:30:00,14.47,14.53,14.43,14.51,158400.0,8.5337,8.5691,8.5101,8.5573,158400.0
2005-05-25 11:00:00,14.51,14.58,14.47,14.58,178100.0,8.5573,8.5986,8.5337,8.5986,178100.0
2005-05-25 11:30:00,14.58,14.71,14.56,14.6,285900.0,8.5986,8.6752,8.5868,8.6104,285900.0
2005-05-25 12:00:00,14.59,14.64,14.51,14.57,146400.0,8.6045,8.634,8.5573,8.5927,146400.0
2005-05-25 12:30:00,14.56,14.57,14.5,14.5,84300.0,8.5868,8.5927,8.5514,8.5514,84300.0
2005-05-25 13:00:00,14.5,14.5,14.43,14.44,136300.0,8.5514,8.5514,8.5101,8.516,136300.0
2005-05-25 13:30:00,14.44,14.47,14.43,14.45,55800.0,8.516,8.5337,8.5101,8.5219,55800.0
2005-05-25 14:00:00,14.46,14.51,14.45,14.5,74800.0,8.5278,8.5573,8.5219,8.5514,74800.0
2005-05-25 14:30:00,14.5,14.58,14.5,14.56,121500.0,8.5514,8.5986,8.5514,8.5868,121500.0
2005-05-25 15:00:00,14.56,14.6,14.53,14.54,211900.0,8.5868,8.6104,8.5691,8.575,211900.0
2005-05-25 15:30:00,14.53,14.61,14.53,14.58,269800.0,8.5691,8.6163,8.5691,8.5986,269800.0
2005-05-26 09:30:00,14.65,14.78,14.6,14.69,152700.0,8.6398,8.7165,8.6104,8.6634,152700.0
2005-05-26 10:00:00,14.69,14.78,14.68,14.76,148200.0,8.6634,8.7165,8.6575,8.7047,148200.0
2005-05-26 10:30:00,14.75,14.76,14.7,14.71,279100.0,8.6988,8.7047,8.6693,8.6752,279100.0
2005-05-26 11:00:00,14.71,14.77,14.71,14.76,174600.0,8.6752,8.7106,8.6752,8.7047,174600.0
2005-05-26 11:30:00,14.76,14.78,14.72,14.76,108000.0,8.7047,8.7165,8.6811,8.7047,108000.0
2005-05-26 12:00:00,14.75,14.81,14.72,14.78,96500.0,8.6988,8.7342,8.6811,8.7165,96500.0
2005-05-26 12:30:00,14.78,14.79,14.74,14.74,136600.0,8.7165,8.7224,8.6929,8.6929,136600.0
2005-05-26 13:00:00,14.73,14.74,14.68,14.7,148700.0,8.687,8.6929,8.6575,8.6693,148700.0
2005-05-26 13:30:00,14.7,14.74,14.69,14.72,191300.0,8.6693,8.6929,8.6634,8.6811,191300.0
2005-05-26 14:00:00,14.72,14.73,14.7,14.72,129600.0,8.6811,8.687,8.6693,8.6811,129600.0
2005-05-26 14:30:00,14.73,14.73,14.67,14.7,328300.0,8.687,8.687,8.6516,8.6693,328300.0
2005-05-26 15:00:00,14.7,14.7,14.65,14.68,114900.0,8.6693,8.6693,8.6398,8.6575,114900.0
2005-05-26 15:30:00,14.68,14.74,14.67,14.68,296300.0,8.6575,8.6929,8.6516,8.6575,296300.0
2005-05-27 09:30:00,14.71,14.8,14.68,14.73,95900.0,8.6752,8.7283,8.6575,8.687,95900.0
2005-05-27 10:00:00,14.73,14.75,14.69,14.71,90100.0,8.687,8.6988,8.6634,8.6752,90100.0
2005-05-27 10:30:00,14.72,14.74,14.7,14.72,94000.0,8.6811,8.6929,8.6693,8.6811,94000.0
2005-05-27 11:00:00,14.71,14.76,14.71,14.73,119200.0,8.6752,8.7047,8.6752,8.687,119200.0
2005-05-27 11:30:00,14.72,14.74,14.7,14.7,51100.0,8.6811,8.6929,8.6693,8.6693,51100.0
2005-05-27 12:00:00,14.7,14.71,14.68,14.68,71800.0,8.6693,8.6752,8.6575,8.6575,71800.0
2005-05-27 12:30:00,14.68,14.71,14.68,14.68,104700.0,8.6575,8.6752,8.6575,8.6575,104700.0
2005-05-27 13:00:00,14.68,14.7,14.64,14.69,85600.0,8.6575,8.6693,8.634,8.6634,85600.0
2005-05-27 13:30:00,14.68,14.69,14.6,14.62,131900.0,8.6575,8.6634,8.6104,8.6222,131900.0
2005-05-27 14:00:00,14.62,14.72,14.61,14.7,62200.0,8.6222,8.6811,8.6163,8.6693,62200.0
2005-05-27 14:30:00,14.7,14.71,14.67,14.7,128100.0,8.6693,8.6752,8.6516,8.6693,128100.0
2005-05-27 15:00:00,14.7,14.71,14.65,14.67,99000.0,8.6693,8.6752,8.6398,8.6516,99000.0
2005-05-27 15:30:00,14.67,14.7,14.63,14.64,199500.0,8.6516,8.6693,8.6281,8.634,199500.0
2005-05-31 09:30:00,14.52,14.79,14.52,14.55,148500.0,8.5632,8.7224,8.5632,8.5809,148500.0
2005-05-31 10:00:00,14.55,14.68,14.55,14.63,118100.0,8.5809,8.6575,8.5809,8.6281,118100.0
2005-05-31 10:30:00,14.63,14.7,14.61,14.61,67800.0,8.6281,8.6693,8.6163,8.6163,67800.0
2005-05-31 11:00:00,14.6,14.7,14.6,14.69,70900.0,8.6104,8.6693,8.6104,8.6634,70900.0
2005-05-31 11:30:00,14.69,14.77,14.68,14.76,85800.0,8.6634,8.7106,8.6575,8.7047,85800.0
2005-05-31 12:00:00,14.75,14.88,14.74,14.86,180200.0,8.6988,8.7755,8.6929,8.7637,180200.0
2005-05-31 12:30:00,14.86,14.93,14.83,14.9,213200.0,8.7637,8.805,8.746,8.7873,213200.0
2005-05-31 13:00:00,14.9,14.91,14.87,14.9,168000.0,8.7873,8.7932,8.7696,8.7873,168000.0
2005-05-31 13:30:00,14.9,14.94,14.9,14.92,142200.0,8.7873,8.8109,8.7873,8.7991,142200.0
2005-05-31 14:00:00,14.93,15.0,14.92,14.99,162100.0,8.805,8.8463,8.7991,8.8404,162100.0
2005-05-31 14:30:00,14.99,15.04,14.97,15.01,162400.0,8.8404,8.8699,8.8286,8.8522,162400.0
2005-05-31 15:00:00,15.01,15.05,14.99,15.01,133600.0,8.8522,8.8757,8.8404,8.8522,133600.0
2005-05-31 15:30:00,15.01,15.02,14.88,14.9,249900.0,8.8522,8.8581,8.7755,8.7873,249900.0
2005-06-01 09:30:00,14.89,15.0,14.81,14.98,178500.0,8.7814,8.8463,8.7342,8.8345,178500.0
2005-06-01 10:00:00,14.99,15.24,14.99,15.21,163800.0,8.8404,8.9878,8.8404,8.9701,163800.0
2005-06-01 10:30:00,15.21,15.25,15.11,15.21,164200.0,8.9701,8.9937,8.9111,8.9701,164200.0
2005-06-01 11:00:00,15.21,15.24,15.15,15.16,119800.0,8.9701,8.9878,8.9347,8.9406,119800.0
2005-06-01 11:30:00,15.17,15.2,15.13,15.17,70500.0,8.9465,8.9642,8.9229,8.9465,70500.0
2005-06-01 12:00:00,15.18,15.18,15.05,15.07,77800.0,8.9524,8.9524,8.8757,8.8875,77800.0
2005-06-01 12:30:00,15.08,15.08,15.01,15.07,59100.0,8.8934,8.8934,8.8522,8.8875,59100.0
2005-06-01 13:00:00,15.06,15.09,15.02,15.07,64100.0,8.8816,8.8993,8.8581,8.8875,64100.0
2005-06-01 13:30:00,15.07,15.09,15.01,15.08,95000.0,8.8875,8.8993,8.8522,8.8934,95000.0
2005-06-01 14:00:00,15.08,15.1,14.99,14.99,370200.0,8.8934,8.9052,8.8404,8.8404,370200.0
2005-06-01 14:30:00,14.99,15.0,14.87,14.9,97800.0,8.8404,8.8463,8.7696,8.7873,97800.0
2005-06-01 15:00:00,14.91,14.91,14.76,14.79,278300.0,8.7932,8.7932,8.7047,8.7224,278300.0
2005-06-01 15:30:00,14.8,14.85,14.75,14.81,161800.0,8.7283,8.7578,8.6988,8.7342,161800.0
2005-06-02 09:30:00,14.65,14.8,14.44,14.68,344400.0,8.6398,8.7283,8.516,8.6575,344400.0
2005-06-02 10:00:00,14.67,14.67,14.59,14.6,150600.0,8.6516,8.6516,8.6045,8.6104,150600.0
2005-06-02 10:30:00,14.61,14.61,14.49,14.52,154800.0,8.6163,8.6163,8.5455,8.5632,154800.0
2005-06-02 11:00:00,14.52,14.59,14.51,14.57,134200.0,8.5632,8.6045,8.5573,8.5927,134200.0
2005-06-02 11:30:00,14.57,14.7,14.57,14.7,120800.0,8.5927,8.6693,8.5927,8.6693,120800.0
2005-06-02 12:00:00,14.68,14.71,14.66,14.68,69500.0,8.6575,8.6752,8.6457,8.6575,69500.0
2005-06-02 12:30:00,14.68,14.68,14.61,14.62,54600.0,8.6575,8.6575,8.6163,8.6222,54600.0
2005-06-02 13:00:00,14.63,14.71,14.62,14.63,91800.0,8.6281,8.6752,8.6222,8.6281,91800.0
2005-06-02 13:30:00,14.63,14.66,14.62,14.66,61200.0,8.6281,8.6457,8.6222,8.6457,61200.0
2005-06-02 14:00:00,14.66,14.69,14.61,14.64,131000.0,8.6457,8.6634,8.6163,8.634,131000.0
2005-06-02 14:30:00,14.64,14.66,14.56,14.57,175000.0,8.634,8.6457,8.5868,8.5927,175000.0
2005-06-02 15:00:00,14.56,14.6,14.54,14.55,224500.0,8.5868,8.6104,8.575,8.5809,224500.0
2005-06-02 15:30:00,14.55,14.59,14.52,14.56,343900.0,8.5809,8.6045,8.5632,8.5868,343900.0
2005-06-03 09:30:00,14.59,14.76,14.59,14.69,199300.0,8.6045,8.7047,8.6045,8.6634,199300.0
2005-06-03 10:00:00,14.68,14.7,14.55,14.66,166400.0,8.6575,8.6693,8.5809,8.6457,166400.0
2005-06-03 10:30:00,14.66,14.73,14.66,14.68,110700.0,8.6457,8.687,8.6457,8.6575,110700.0
2005-06-03 11:00:00,14.67,14.67,14.57,14.58,145900.0,8.6516,8.6516,8.5927,8.5986,145900.0
2005-06-03 11:30:00,14.58,14.59,14.41,14.42,152600.0,8.5986,8.6045,8.4983,8.5042,152600.0
2005-06-03 12:00:00,14.42,14.47,14.41,14.41,111600.0,8.5042,8.5337,8.4983,8.4983,111600.0
2005-06-03 12:30:00,14.42,14.43,14.36,14.4,137800.0,8.5042,8.5101,8.4688,8.4924,137800.0
2005-06-03 13:00:00,14.39,14.46,14.38,14.46,82200.0,8.4865,8.5278,8.4806,8.5278,82200.0
2005-06-03 13:30:00,14.47,14.49,14.44,14.48,38100.0,8.5337,8.5455,8.516,8.5396,38100.0
2005-06-03 14:00:00,14.48,14.53,14.46,14.47,269000.0,8.5396,8.5691,8.5278,8.5337,269000.0
2005-06-03 14:30:00,14.47,14.48,14.39,14.39,146200.0,8.5337,8.5396,8.4865,8.4865,146200.0
2005-06-03 15:00:00,14.39,14.42,14.31,14.36,304900.0,8.4865,8.5042,8.4393,8.4688,304900.0
2005-06-03 15:30:00,14.36,14.4,14.32,14.4,468100.0,8.4688,8.4924,8.4452,8.4924,468100.0
2005-06-06 09:30:00,14.55,14.94,14.55,14.94,285300.0,8.5809,8.8109,8.5809,8.8109,285300.0
2005-06-06 10:00:00,14.93,15.02,14.73,14.76,420900.0,8.805,8.8581,8.687,8.7047,420900.0
2005-06-06 10:30:00,14.76,15.05,14.75,15.05,299800.0,8.7047,8.8757,8.6988,8.8757,299800.0
2005-06-06 11:00:00,15.05,15.05,14.98,15.02,161700.0,8.8757,8.8757,8.8345,8.8581,161700.0
2005-06-06 11:30:00,15.02,15.04,15.0,15.0,91100.0,8.8581,8.8699,8.8463,8.8463,91100.0
2005-06-06 12:00:00,15.01,15.08,15.0,15.08,129100.0,8.8522,8.8934,8.8463,8.8934,129100.0
2005-06-06 12:30:00,15.07,15.15,15.03,15.12,167500.0,8.8875,8.9347,8.864,8.917,167500.0
2005-06-06 13:00:00,15.12,15.13,15.1,15.12,200300.0,8.917,8.9229,8.9052,8.917,200300.0
2005-06-06 13:30:00,15.13,15.25,15.12,15.23,206000.0,8.9229,8.9937,8.917,8.9819,206000.0
2005-06-06 14:00:00,15.22,15.24,15.16,15.16,150500.0,8.976,8.9878,8.9406,8.9406,150500.0
2005-06-06 14:30:00,15.17,15.33,15.15,15.31,273400.0,8.9465,9.0409,8.9347,9.0291,273400.0
2005-06-06 15:00:00,15.31,15.42,15.23,15.42,291800.0,9.0291,9.094,8.9819,9.094,291800.0
2005-06-06 15:30:00,15.42,15.44,14.75,15.02,1138500.0,9.094,9.1058,8.6988,8.8581,1138500.0
2005-06-07 09:30:00,15.04,15.23,14.95,15.21,306400.0,8.8699,8.9819,8.8168,8.9701,306400.0
2005-06-07 10:00:00,15.21,15.22,15.05,15.07,277500.0,8.9701,8.976,8.8757,8.8875,277500.0
2005-06-07 10:30:00,15.07,15.14,15.01,15.11,206000.0,8.8875,8.9288,8.8522,8.9111,206000.0
2005-06-07 11:00:00,15.1,15.11,15.01,15.08,163300.0,8.9052,8.9111,8.8522,8.8934,163300.0
2005-06-07 11:30:00,15.09,15.12,14.98,15.08,219900.0,8.8993,8.917,8.8345,8.8934,219900.0
2005-06-07 12:00:00,15.08,15.08,15.02,15.02,111900.0,8.8934,8.8934,8.8581,8.8581,111900.0
2005-06-07 12:30:00,15.03,15.08,14.95,15.08,126500.0,8.864,8.8934,8.8168,8.8934,126500.0
2005-06-07 13:00:00,15.07,15.08,14.95,14.99,153600.0,8.8875,8.8934,8.8168,8.8404,153600.0
2005-06-07 13:30:00,14.98,15.02,14.96,14.96,135200.0,8.8345,8.8581,8.8227,8.8227,135200.0
2005-06-07 14:00:00,14.96,15.04,14.95,14.96,190000.0,8.8227,8.8699,8.8168,8.8227,190000.0
2005-06-07 14:30:00,14.96,15.01,14.94,14.96,178300.0,8.8227,8.8522,8.8109,8.8227,178300.0
2005-06-07 15:00:00,14.96,15.02,14.94,14.96,162800.0,8.8227,8.8581,8.8109,8.8227,162800.0
2005-06-07 15:30:00,14.95,15.0,14.89,14.9,303600.0,8.8168,8.8463,8.7814,8.7873,303600.0
2005-06-08 09:30:00,14.94,15.04,14.84,15.03,85900.0,8.8109,8.8699,8.7519,8.864,85900.0
2005-06-08 10:00:00,15.02,15.16,15.01,15.07,103800.0,8.8581,8.9406,8.8522,8.8875,103800.0
2005-06-08 10:30:00,15.08,15.19,15.04,15.17,87200.0,8.8934,8.9583,8.8699,8.9465,87200.0
2005-06-08 11:00:00,15.18,15.22,15.09,15.15,175600.0,8.9524,8.976,8.8993,8.9347,175600.0
2005-06-08 11:30:00,15.15,15.15,15.08,15.1,52200.0,8.9347,8.9347,8.8934,8.9052,52200.0
2005-06-08 12:00:00,15.1,15.11,15.02,15.02,78400.0,8.9052,8.9111,8.8581,8.8581,78400.0
2005-06-08 12:30:00,15.03,15.07,15.0,15.01,69700.0,8.864,8.8875,8.8463,8.8522,69700.0
2005-06-08 13:00:00,15.01,15.02,14.93,14.96,95000.0,8.8522,8.8581,8.805,8.8227,95000.0
2005-06-08 13:30:00,14.95,14.98,14.89,14.91,86300.0,8.8168,8.8345,8.7814,8.7932,86300.0
2005-06-08 14:00:00,14.9,14.91,14.84,14.87,65900.0,8.7873,8.7932,8.7519,8.7696,65900.0
2005-06-08 14:30:00,14.86,14.86,14.8,14.82,64600.0,8.7637,8.7637,8.7283,8.7401,64600.0
2005-06-08 15:00:00,14.83,14.86,14.8,14.8,136100.0,8.746,8.7637,8.7283,8.7283,136100.0
2005-06-08 15:30:00,14.81,14.86,14.77,14.84,115700.0,8.7342,8.7637,8.7106,8.7519,115700.0
2005-06-09 09:30:00,14.84,14.86,14.64,14.67,116300.0,8.7519,8.7637,8.634,8.6516,116300.0
2005-06-09 10:00:00,14.67,14.84,14.63,14.8,160800.0,8.6516,8.7519,8.6281,8.7283,160800.0
2005-06-09 10:30:00,14.8,14.8,14.7,14.78,69000.0,8.7283,8.7283,8.6693,8.7165,69000.0
2005-06-09 11:00:00,14.77,14.84,14.73,14.73,46500.0,8.7106,8.7519,8.687,8.687,46500.0
2005-06-09 11:30:00,14.73,14.82,14.72,14.75,97500.0,8.687,8.7401,8.6811,8.6988,97500.0
2005-06-09 12:00:00,14.74,14.83,14.72,14.78,59100.0,8.6929,8.746,8.6811,8.7165,59100.0
2005-06-09 12:30:00,14.79,14.8,14.76,14.79,32000.0,8.7224,8.7283,8.7047,8.7224,32000.0
2005-06-09 13:00:00,14.79,14.79,14.68,14.68,64400.0,8.7224,8.7224,8.6575,8.6575,64400.0
2005-06-09 13:30:00,14.68,14.71,14.65,14.68,132000.0,8.6575,8.6752,8.6398,8.6575,132000.0
2005-06-09 14:00:00,14.68,14.69,14.65,14.66,75600.0,8.6575,8.6634,8.6398,8.6457,75600.0
2005-06-09 14:30:00,14.66,14.72,14.64,14.69,98500.0,8.6457,8.6811,8.634,8.6634,98500.0
2005-06-09 15:00:00,14.7,14.74,14.67,14.69,231000.0,8.6693,8.6929,8.6516,8.6634,231000.0
2005-06-09 15:30:00,14.69,14.71,14.69,14.71,194500.0,8.6634,8.6752,8.6634,8.6752,194500.0
2005-06-10 09:30:00,14.72,14.96,14.69,14.86,80500.0,8.6811,8.8227,8.6634,8.7637,80500.0
2005-06-10 10:00:00,14.85,14.88,14.67,14.7,84100.0,8.7578,8.7755,8.6516,8.6693,84100.0
2005-06-10 10:30:00,14.72,14.81,14.7,14.81,47600.0,8.6811,8.7342,8.6693,8.7342,47600.0
2005-06-10 11:00:00,14.8,14.87,14.79,14.86,44100.0,8.7283,8.7696,8.7224,8.7637,44100.0
2005-06-10 11:30:00,14.85,14.85,14.78,14.8,75600.0,8.7578,8.7578,8.7165,8.7283,75600.0
2005-06-10 12:00:00,14.81,14.88,14.79,14.83,90900.0,8.7342,8.7755,8.7224,8.746,90900.0
2005-06-10 12:30:00,14.82,14.82,14.76,14.76,42300.0,8.7401,8.7401,8.7047,8.7047,42300.0
2005-06-10 13:00:00,14.75,14.77,14.72,14.73,54000.0,8.6988,8.7106,8.6811,8.687,54000.0
2005-06-10 13:30:00,14.72,14.78,14.72,14.75,47900.0,8.6811,8.7165,8.6811,8.6988,47900.0
2005-06-10 14:00:00,14.74,14.76,14.73,14.74,94100.0,8.6929,8.7047,8.687,8.6929,94100.0
2005-06-10 14:30:00,14.75,14.77,14.71,14.73,79800.0,8.6988,8.7106,8.6752,8.687,79800.0
2005-06-10 15:00:00,14.73,14.83,14.72,14.81,134500.0,8.687,8.746,8.6811,8.7342,134500.0
2005-06-10 15:30:00,14.81,14.88,14.81,14.86,131500.0,8.7342,8.7755,8.7342,8.7637,131500.0
2005-06-13 09:30:00,14.85,14.94,14.75,14.91,139400.0,8.7578,8.8109,8.6988,8.7932,139400.0
2005-06-13 10:00:00,14.91,14.99,14.88,14.91,103300.0,8.7932,8.8404,8.7755,8.7932,103300.0
2005-06-13 10:30:00,14.91,15.07,14.91,15.03,71400.0,8.7932,8.8875,8.7932,8.864,71400.0
2005-06-13 11:00:00,15.03,15.03,14.96,15.0,83600.0,8.864,8.864,8.8227,8.8463,83600.0
2005-06-13 11:30:00,15.0,15.0,14.95,14.97,44900.0,8.8463,8.8463,8.8168,8.8286,44900.0
2005-06-13 12:00:00,14.97,14.98,14.93,14.96,38800.0,8.8286,8.8345,8.805,8.8227,38800.0
2005-06-13 12:30:00,14.97,15.04,14.95,14.99,419700.0,8.8286,8.8699,8.8168,8.8404,419700.0
2005-06-13 13:00:00,15.0,15.0,14.98,14.99,234700.0,8.8463,8.8463,8.8345,8.8404,234700.0
2005-06-13 13:30:00,14.99,15.0,14.98,14.98,93900.0,8.8404,8.8463,8.8345,8.8345,93900.0
2005-06-13 14:00:00,14.98,14.99,14.97,14.98,99400.0,8.8345,8.8404,8.8286,8.8345,99400.0
2005-06-13 14:30:00,14.97,15.0,14.95,14.99,184300.0,8.8286,8.8463,8.8168,8.8404,184300.0
2005-06-13 15:00:00,14.99,15.0,14.9,14.96,132900.0,8.8404,8.8463,8.7873,8.8227,132900.0
2005-06-13 15:30:00,14.97,15.06,14.92,15.04,148100.0,8.8286,8.8816,8.7991,8.8699,148100.0
2005-06-14 09:30:00,15.06,15.19,15.04,15.1,251900.0,8.8816,8.9583,8.8699,8.9052,251900.0
2005-06-14 10:00:00,15.1,15.1,15.05,15.05,327200.0,8.9052,8.9052,8.8757,8.8757,327200.0
2005-06-14 10:30:00,15.06,15.14,15.05,15.14,87900.0,8.8816,8.9288,8.8757,8.9288,87900.0
2005-06-14 11:00:00,15.13,15.23,15.11,15.19,210100.0,8.9229,8.9819,8.9111,8.9583,210100.0
2005-06-14 11:30:00,15.18,15.24,15.15,15.23,135800.0,8.9524,8.9878,8.9347,8.9819,135800.0
2005-06-14 12:00:00,15.23,15.29,15.2,15.27,115600.0,8.9819,9.0173,8.9642,9.0055,115600.0
2005-06-14 12:30:00,15.27,15.35,15.23,15.33,136700.0,9.0055,9.0527,8.9819,9.0409,136700.0
2005-06-14 13:00:00,15.33,15.34,15.26,15.31,113900.0,9.0409,9.0468,8.9996,9.0291,113900.0
2005-06-14 13:30:00,15.32,15.4,15.3,15.4,128900.0,9.035,9.0822,9.0232,9.0822,128900.0
2005-06-14 14:00:00,15.41,15.44,15.34,15.34,128400.0,9.0881,9.1058,9.0468,9.0468,128400.0
2005-06-14 14:30:00,15.34,15.34,15.25,15.27,99100.0,9.0468,9.0468,8.9937,9.0055,99100.0
2005-06-14 15:00:00,15.27,15.38,15.26,15.29,152000.0,9.0055,9.0704,8.9996,9.0173,152000.0
2005-06-14 15:30:00,15.29,15.35,15.27,15.31,333100.0,9.0173,9.0527,9.0055,9.0291,333100.0
2005-06-15 09:30:00,15.27,15.42,15.25,15.31,187800.0,9.0055,9.094,8.9937,9.0291,187800.0
2005-06-15 10:00:00,15.33,15.37,15.28,15.31,143000.0,9.0409,9.0645,9.0114,9.0291,143000.0
2005-06-15 10:30:00,15.3,15.38,15.29,15.37,301400.0,9.0232,9.0704,9.0173,9.0645,301400.0
2005-06-15 11:00:00,15.38,15.4,15.31,15.33,132100.0,9.0704,9.0822,9.0291,9.0409,132100.0
2005-06-15 11:30:00,15.34,15.37,15.28,15.31,173600.0,9.0468,9.0645,9.0114,9.0291,173600.0
2005-06-15 12:00:00,15.32,15.41,15.31,15.41,72700.0,9.035,9.0881,9.0291,9.0881,72700.0
2005-06-15 12:30:00,15.41,15.48,15.35,15.36,105300.0,9.0881,9.1293,9.0527,9.0586,105300.0
2005-06-15 13:00:00,15.36,15.4,15.36,15.36,51300.0,9.0586,9.0822,9.0586,9.0586,51300.0
2005-06-15 13:30:00,15.36,15.37,15.3,15.33,345700.0,9.0586,9.0645,9.0232,9.0409,345700.0
2005-06-15 14:00:00,15.35,15.36,15.29,15.34,204100.0,9.0527,9.0586,9.0173,9.0468,204100.0
2005-06-15 14:30:00,15.34,15.37,15.33,15.34,108800.0,9.0468,9.0645,9.0409,9.0468,108800.0
2005-06-15 15:00:00,15.33,15.37,15.33,15.35,198100.0,9.0409,9.0645,9.0409,9.0527,198100.0
2005-06-15 15:30:00,15.35,15.41,15.33,15.4,225000.0,9.0527,9.0881,9.0409,9.0822,225000.0
2005-06-16 09:30:00,15.46,15.55,15.43,15.5,192200.0,9.1175,9.1706,9.0999,9.1411,192200.0
2005-06-16 10:00:00,15.51,15.53,15.46,15.5,139300.0,9.147,9.1588,9.1175,9.1411,139300.0
2005-06-16 10:30:00,15.5,15.5,15.46,15.46,148400.0,9.1411,9.1411,9.1175,9.1175,148400.0
2005-06-16 11:00:00,15.47,15.48,15.35,15.36,92000.0,9.1234,9.1293,9.0527,9.0586,92000.0
2005-06-16 11:30:00,15.36,15.37,15.35,15.36,55200.0,9.0586,9.0645,9.0527,9.0586,55200.0
2005-06-16 12:00:00,15.35,15.41,15.34,15.4,78400.0,9.0527,9.0881,9.0468,9.0822,78400.0
2005-06-16 12:30:00,15.41,15.46,15.4,15.45,64000.0,9.0881,9.1175,9.0822,9.1116,64000.0
2005-06-16 13:00:00,15.45,15.46,15.43,15.46,61500.0,9.1116,9.1175,9.0999,9.1175,61500.0
2005-06-16 13:30:00,15.46,15.47,15.43,15.45,63500.0,9.1175,9.1234,9.0999,9.1116,63500.0
2005-06-16 14:00:00,15.46,15.47,15.45,15.46,172800.0,9.1175,9.1234,9.1116,9.1175,172800.0
2005-06-16 14:30:00,15.45,15.52,15.45,15.49,122700.0,9.1116,9.1529,9.1116,9.1352,122700.0
2005-06-16 15:00:00,15.49,15.53,15.48,15.5,158100.0,9.1352,9.1588,9.1293,9.1411,158100.0
2005-06-16 15:30:00,15.5,15.62,15.5,15.55,217000.0,9.1411,9.2119,9.1411,9.1706,217000.0
2005-06-17 09:30:00,15.78,15.86,15.6,15.76,987600.0,9.3063,9.3534,9.2001,9.2945,987600.0
2005-06-17 10:00:00,15.76,15.76,15.55,15.71,193800.0,9.2945,9.2945,9.1706,9.265,193800.0
2005-06-17 10:30:00,15.71,15.74,15.63,15.64,120700.0,9.265,9.2827,9.2178,9.2237,120700.0
2005-06-17 11:00:00,15.64,15.65,15.59,15.64,73900.0,9.2237,9.2296,9.1942,9.2237,73900.0
2005-06-17 11:30:00,15.64,15.68,15.63,15.68,69100.0,9.2237,9.2473,9.2178,9.2473,69100.0
2005-06-17 12:00:00,15.68,15.7,15.66,15.67,58600.0,9.2473,9.2591,9.2355,9.2414,58600.0
2005-06-17 12:30:00,15.66,15.73,15.66,15.71,85900.0,9.2355,9.2768,9.2355,9.265,85900.0
2005-06-17 13:00:00,15.72,15.8,15.71,15.79,129400.0,9.2709,9.3181,9.265,9.3122,129400.0
2005-06-17 13:30:00,15.8,15.83,15.76,15.78,99800.0,9.3181,9.3358,9.2945,9.3063,99800.0
2005-06-17 14:00:00,15.78,15.84,15.77,15.81,87500.0,9.3063,9.3417,9.3004,9.324,87500.0
2005-06-17 14:30:00,15.81,15.82,15.78,15.81,107900.0,9.324,9.3299,9.3063,9.324,107900.0
2005-06-17 15:00:00,15.81,15.86,15.8,15.84,169000.0,9.324,9.3534,9.3181,9.3417,169000.0
2005-06-17 15:30:00,15.85,15.87,15.76,15.83,309300.0,9.3475,9.3593,9.2945,9.3358,309300.0
2005-06-20 09:30:00,15.73,15.79,15.68,15.75,198000.0,9.2768,9.3122,9.2473,9.2886,198000.0
2005-06-20 10:00:00,15.75,15.77,15.71,15.76,196600.0,9.2886,9.3004,9.265,9.2945,196600.0
2005-06-20 10:30:00,15.75,15.78,15.73,15.76,124000.0,9.2886,9.3063,9.2768,9.2945,124000.0
2005-06-20 11:00:00,15.76,15.79,15.75,15.76,98000.0,9.2945,9.3122,9.2886,9.2945,98000.0
2005-06-20 11:30:00,15.76,15.81,15.75,15.78,105500.0,9.2945,9.324,9.2886,9.3063,105500.0
2005-06-20 12:00:00,15.8,15.84,15.78,15.81,79100.0,9.3181,9.3417,9.3063,9.324,79100.0
2005-06-20 12:30:00,15.82,15.92,15.82,15.88,82400.0,9.3299,9.3888,9.3299,9.3652,82400.0
2005-06-20 13:00:00,15.88,15.91,15.85,15.9,100100.0,9.3652,9.3829,9.3475,9.377,100100.0
2005-06-20 13:30:00,15.9,15.98,15.87,15.95,127300.0,9.377,9.4242,9.3593,9.4065,127300.0
2005-06-20 14:00:00,15.96,16.02,15.92,16.0,358200.0,9.4124,9.4478,9.3888,9.436,358200.0
2005-06-20 14:30:00,16.0,16.03,15.94,16.0,181000.0,9.436,9.4537,9.4006,9.436,181000.0
2005-06-20 15:00:00,15.99,16.04,15.96,16.0,182100.0,9.4301,9.4596,9.4124,9.436,182100.0
2005-06-20 15:30:00,16.0,16.08,15.98,16.0,556600.0,9.436,9.4832,9.4242,9.436,556600.0
2005-06-21 09:30:00,15.98,16.11,15.95,16.01,210700.0,9.4242,9.5009,9.4065,9.4419,210700.0
2005-06-21 10:00:00,16.01,16.03,15.87,15.95,293700.0,9.4419,9.4537,9.3593,9.4065,293700.0
2005-06-21 10:30:00,15.95,15.96,15.88,15.96,97200.0,9.4065,9.4124,9.3652,9.4124,97200.0
2005-06-21 11:00:00,15.96,15.97,15.87,15.89,71400.0,9.4124,9.4183,9.3593,9.3711,71400.0
2005-06-21 11:30:00,15.89,15.93,15.8,15.89,73400.0,9.3711,9.3947,9.3181,9.3711,73400.0
2005-06-21 12:00:00,15.9,15.9,15.8,15.81,70800.0,9.377,9.377,9.3181,9.324,70800.0
2005-06-21 12:30:00,15.81,15.84,15.76,15.82,68100.0,9.324,9.3417,9.2945,9.3299,68100.0
2005-06-21 13:00:00,15.81,15.83,15.8,15.83,45000.0,9.324,9.3358,9.3181,9.3358,45000.0
2005-06-21 13:30:00,15.82,15.9,15.73,15.76,141700.0,9.3299,9.377,9.2768,9.2945,141700.0
2005-06-21 14:00:00,15.77,15.84,15.76,15.8,202000.0,9.3004,9.3417,9.2945,9.3181,202000.0
2005-06-21 14:30:00,15.8,15.85,15.78,15.84,240700.0,9.3181,9.3475,9.3063,9.3417,240700.0
2005-06-21 15:00:00,15.84,15.85,15.8,15.84,104100.0,9.3417,9.3475,9.3181,9.3417,104100.0
2005-06-21 15:30:00,15.84,15.89,15.78,15.8,192600.0,9.3417,9.3711,9.3063,9.3181,192600.0
2005-06-22 09:30:00,15.88,15.9,15.82,15.85,197600.0,9.3652,9.377,9.3299,9.3475,197600.0
2005-06-22 10:00:00,15.84,15.85,15.68,15.69,101700.0,9.3417,9.3475,9.2473,9.2532,101700.0
2005-06-22 10:30:00,15.68,15.77,15.67,15.69,132400.0,9.2473,9.3004,9.2414,9.2532,132400.0
2005-06-22 11:00:00,15.69,15.75,15.68,15.68,140600.0,9.2532,9.2886,9.2473,9.2473,140600.0
2005-06-22 11:30:00,15.68,15.75,15.65,15.72,60200.0,9.2473,9.2886,9.2296,9.2709,60200.0
2005-06-22 12:00:00,15.72,15.76,15.72,15.75,53800.0,9.2709,9.2945,9.2709,9.2886,53800.0
2005-06-22 12:30:00,15.75,15.77,15.74,15.74,122900.0,9.2886,9.3004,9.2827,9.2827,122900.0
2005-06-22 13:00:00,15.74,15.79,15.74,15.76,85100.0,9.2827,9.3122,9.2827,9.2945,85100.0
2005-06-22 13:30:00,15.76,15.78,15.73,15.77,45800.0,9.2945,9.3063,9.2768,9.3004,45800.0
2005-06-22 14:00:00,15.76,15.77,15.72,15.75,162100.0,9.2945,9.3004,9.2709,9.2886,162100.0
2005-06-22 14:30:00,15.75,15.77,15.74,15.75,108600.0,9.2886,9.3004,9.2827,9.2886,108600.0
2005-06-22 15:00:00,15.75,15.79,15.74,15.78,115100.0,9.2886,9.3122,9.2827,9.3063,115100.0
2005-06-22 15:30:00,15.78,15.8,15.73,15.75,315500.0,9.3063,9.3181,9.2768,9.2886,315500.0
2005-06-23 09:30:00,15.75,15.84,15.74,15.83,191800.0,9.2886,9.3417,9.2827,9.3358,191800.0
2005-06-23 10:00:00,15.83,15.96,15.83,15.92,213100.0,9.3358,9.4124,9.3358,9.3888,213100.0
2005-06-23 10:30:00,15.9,15.97,15.9,15.93,106800.0,9.377,9.4183,9.377,9.3947,106800.0
2005-06-23 11:00:00,15.93,16.01,15.9,16.0,296300.0,9.3947,9.4419,9.377,9.436,296300.0
2005-06-23 11:30:00,16.01,16.06,15.99,16.05,184600.0,9.4419,9.4714,9.4301,9.4655,184600.0
2005-06-23 12:00:00,16.05,16.06,16.02,16.05,80100.0,9.4655,9.4714,9.4478,9.4655,80100.0
2005-06-23 12:30:00,16.05,16.08,16.03,16.06,64600.0,9.4655,9.4832,9.4537,9.4714,64600.0
2005-06-23 13:00:00,16.05,16.1,15.99,16.0,117900.0,9.4655,9.495,9.4301,9.436,117900.0
2005-06-23 13:30:00,16.01,16.01,15.9,15.92,192200.0,9.4419,9.4419,9.377,9.3888,192200.0
2005-06-23 14:00:00,15.91,15.93,15.9,15.91,79300.0,9.3829,9.3947,9.377,9.3829,79300.0
2005-06-23 14:30:00,15.9,15.93,15.9,15.92,89800.0,9.377,9.3947,9.377,9.3888,89800.0
2005-06-23 15:00:00,15.92,15.93,15.81,15.84,158700.0,9.3888,9.3947,9.324,9.3417,158700.0
2005-06-23 15:30:00,15.85,15.87,15.76,15.84,206900.0,9.3475,9.3593,9.2945,9.3417,206900.0
2005-06-24 09:30:00,15.81,15.84,15.75,15.79,85000.0,9.324,9.3417,9.2886,9.3122,85000.0
2005-06-24 10:00:00,15.79,15.82,15.66,15.7,89700.0,9.3122,9.3299,9.2355,9.2591,89700.0
2005-06-24 10:30:00,15.68,15.76,15.67,15.72,56200.0,9.2473,9.2945,9.2414,9.2709,56200.0
2005-06-24 11:00:00,15.71,15.77,15.67,15.68,88700.0,9.265,9.3004,9.2414,9.2473,88700.0
2005-06-24 11:30:00,15.69,15.69,15.58,15.6,150800.0,9.2532,9.2532,9.1883,9.2001,150800.0
2005-06-24 12:00:00,15.6,15.61,15.58,15.6,105800.0,9.2001,9.206,9.1883,9.2001,105800.0
2005-06-24 12:30:00,15.59,15.61,15.57,15.58,116500.0,9.1942,9.206,9.1824,9.1883,116500.0
2005-06-24 13:00:00,15.58,15.59,15.52,15.52,80500.0,9.1883,9.1942,9.1529,9.1529,80500.0
2005-06-24 13:30:00,15.52,15.52,15.42,15.42,121400.0,9.1529,9.1529,9.094,9.094,121400.0
2005-06-24 14:00:00,15.43,15.47,15.41,15.45,155300.0,9.0999,9.1234,9.0881,9.1116,155300.0
2005-06-24 14:30:00,15.46,15.5,15.4,15.4,68100.0,9.1175,9.1411,9.0822,9.0822,68100.0
2005-06-24 15:00:00,15.41,15.45,15.38,15.4,156700.0,9.0881,9.1116,9.0704,9.0822,156700.0
2005-06-24 15:30:00,15.4,15.41,15.34,15.34,387400.0,9.0822,9.0881,9.0468,9.0468,387400.0
2005-06-27 09:30:00,15.33,15.46,15.33,15.42,122200.0,9.0409,9.1175,9.0409,9.094,122200.0
2005-06-27 10:00:00,15.42,15.6,15.41,15.52,117500.0,9.094,9.2001,9.0881,9.1529,117500.0
2005-06-27 10:30:00,15.54,15.6,15.52,15.59,72700.0,9.1647,9.2001,9.1529,9.1942,72700.0
2005-06-27 11:00:00,15.59,15.66,15.52,15.59,106200.0,9.1942,9.2355,9.1529,9.1942,106200.0
2005-06-27 11:30:00,15.6,15.81,15.59,15.79,121300.0,9.2001,9.324,9.1942,9.3122,121300.0
2005-06-27 12:00:00,15.79,15.92,15.75,15.9,163200.0,9.3122,9.3888,9.2886,9.377,163200.0
2005-06-27 12:30:00,15.9,15.92,15.84,15.91,113900.0,9.377,9.3888,9.3417,9.3829,113900.0
2005-06-27 13:00:00,15.91,15.96,15.88,15.95,111100.0,9.3829,9.4124,9.3652,9.4065,111100.0
2005-06-27 13:30:00,15.96,15.97,15.87,15.87,144500.0,9.4124,9.4183,9.3593,9.3593,144500.0
2005-06-27 14:00:00,15.87,15.97,15.84,15.96,101400.0,9.3593,9.4183,9.3417,9.4124,101400.0
2005-06-27 14:30:00,15.95,16.03,15.95,15.98,185100.0,9.4065,9.4537,9.4065,9.4242,185100.0
2005-06-27 15:00:00,15.98,16.04,15.96,16.04,204700.0,9.4242,9.4596,9.4124,9.4596,204700.0
2005-06-27 15:30:00,16.04,16.04,15.92,15.95,271100.0,9.4596,9.4596,9.3888,9.4065,271100.0
2005-06-28 09:30:00,16.01,16.04,15.98,16.02,167400.0,9.4419,9.4596,9.4242,9.4478,167400.0
2005-06-28 10:00:00,16.01,16.1,16.01,16.02,214500.0,9.4419,9.495,9.4419,9.4478,214500.0
2005-06-28 10:30:00,16.03,16.05,16.01,16.03,156700.0,9.4537,9.4655,9.4419,9.4537,156700.0
2005-06-28 11:00:00,16.03,16.09,16.03,16.06,322400.0,9.4537,9.4891,9.4537,9.4714,322400.0
2005-06-28 11:30:00,16.07,16.09,16.02,16.04,148200.0,9.4773,9.4891,9.4478,9.4596,148200.0
2005-06-28 12:00:00,16.04,16.06,16.03,16.04,95600.0,9.4596,9.4714,9.4537,9.4596,95600.0
2005-06-28 12:30:00,16.04,16.08,16.04,16.08,55500.0,9.4596,9.4832,9.4596,9.4832,55500.0
2005-06-28 13:00:00,16.07,16.18,16.07,16.16,123600.0,9.4773,9.5422,9.4773,9.5304,123600.0
2005-06-28 13:30:00,16.16,16.19,16.14,16.17,107300.0,9.5304,9.5481,9.5186,9.5363,107300.0
2005-06-28 14:00:00,16.17,16.2,16.15,16.16,185900.0,9.5363,9.554,9.5245,9.5304,185900.0
2005-06-28 14:30:00,16.16,16.19,16.15,16.19,134300.0,9.5304,9.5481,9.5245,9.5481,134300.0
2005-06-28 15:00:00,16.19,16.27,16.18,16.24,317300.0,9.5481,9.5952,9.5422,9.5776,317300.0
2005-06-28 15:30:00,16.24,16.36,16.24,16.32,593800.0,9.5776,9.6483,9.5776,9.6247,593800.0
2005-06-29 09:30:00,16.3,16.36,16.15,16.31,125200.0,9.6129,9.6483,9.5245,9.6188,125200.0
2005-06-29 10:00:00,16.31,16.35,16.18,16.34,109200.0,9.6188,9.6424,9.5422,9.6365,109200.0
2005-06-29 10:30:00,16.35,16.54,16.35,16.47,313300.0,9.6424,9.7545,9.6424,9.7132,313300.0
2005-06-29 11:00:00,16.47,16.48,16.37,16.44,107300.0,9.7132,9.7191,9.6542,9.6955,107300.0
2005-06-29 11:30:00,16.45,16.52,16.43,16.51,135800.0,9.7014,9.7427,9.6896,9.7368,135800.0
2005-06-29 12:00:00,16.51,16.53,16.46,16.51,163800.0,9.7368,9.7486,9.7073,9.7368,163800.0
2005-06-29 12:30:00,16.51,16.54,16.49,16.51,92600.0,9.7368,9.7545,9.725,9.7368,92600.0
2005-06-29 13:00:00,16.52,16.52,16.43,16.45,101200.0,9.7427,9.7427,9.6896,9.7014,101200.0
2005-06-29 13:30:00,16.46,16.49,16.36,16.36,132300.0,9.7073,9.725,9.6483,9.6483,132300.0
2005-06-29 14:00:00,16.36,16.4,16.32,16.36,86500.0,9.6483,9.6719,9.6247,9.6483,86500.0
2005-06-29 14:30:00,16.37,16.44,16.34,16.34,136700.0,9.6542,9.6955,9.6365,9.6365,136700.0
2005-06-29 15:00:00,16.35,16.43,16.32,16.43,175400.0,9.6424,9.6896,9.6247,9.6896,175400.0
2005-06-29 15:30:00,16.43,16.48,16.4,16.4,265100.0,9.6896,9.7191,9.6719,9.6719,265100.0
2005-06-30 09:30:00,16.5,16.57,16.18,16.35,190600.0,9.7309,9.7722,9.5422,9.6424,190600.0
2005-06-30 10:00:00,16.36,16.59,16.36,16.57,144600.0,9.6483,9.784,9.6483,9.7722,144600.0
2005-06-30 10:30:00,16.57,16.63,16.54,16.54,126000.0,9.7722,9.8076,9.7545,9.7545,126000.0
2005-06-30 11:00:00,16.54,16.56,16.43,16.55,75100.0,9.7545,9.7663,9.6896,9.7604,75100.0
2005-06-30 11:30:00,16.54,16.57,16.51,16.54,42800.0,9.7545,9.7722,9.7368,9.7545,42800.0
2005-06-30 12:00:00,16.53,16.61,16.53,16.6,62800.0,9.7486,9.7958,9.7486,9.7899,62800.0
2005-06-30 12:30:00,16.6,16.6,16.55,16.55,26700.0,9.7899,9.7899,9.7604,9.7604,26700.0
2005-06-30 13:00:00,16.56,16.58,16.55,16.56,35500.0,9.7663,9.7781,9.7604,9.7663,35500.0
2005-06-30 13:30:00,16.56,16.57,16.51,16.56,75200.0,9.7663,9.7722,9.7368,9.7663,75200.0
2005-06-30 14:00:00,16.57,16.69,16.52,16.53,184200.0,9.7722,9.8429,9.7427,9.7486,184200.0
2005-06-30 14:30:00,16.54,16.56,16.45,16.49,190000.0,9.7545,9.7663,9.7014,9.725,190000.0
2005-06-30 15:00:00,16.48,16.5,16.39,16.42,160600.0,9.7191,9.7309,9.666,9.6837,160600.0
2005-06-30 15:30:00,16.42,16.44,16.31,16.35,271900.0,9.6837,9.6955,9.6188,9.6424,271900.0
2005-07-01 09:30:00,16.36,16.41,16.13,16.28,195500.0,9.6483,9.6778,9.5127,9.6011,195500.0
2005-07-01 10:00:00,16.29,16.51,16.21,16.5,177200.0,9.607,9.7368,9.5599,9.7309,177200.0
2005-07-01 10:30:00,16.52,16.6,16.43,16.52,180500.0,9.7427,9.7899,9.6896,9.7427,180500.0
2005-07-01 11:00:00,16.53,16.67,16.49,16.59,269500.0,9.7486,9.8311,9.725,9.784,269500.0
2005-07-01 11:30:00,16.6,16.62,16.58,16.58,186000.0,9.7899,9.8017,9.7781,9.7781,186000.0
2005-07-01 12:00:00,16.6,16.62,16.57,16.59,54600.0,9.7899,9.8017,9.7722,9.784,54600.0
2005-07-01 12:30:00,16.58,16.6,16.54,16.57,51500.0,9.7781,9.7899,9.7545,9.7722,51500.0
2005-07-01 13:00:00,16.57,16.59,16.49,16.51,111400.0,9.7722,9.784,9.725,9.7368,111400.0
2005-07-01 13:30:00,16.52,16.55,16.49,16.52,44900.0,9.7427,9.7604,9.725,9.7427,44900.0
2005-07-01 14:00:00,16.51,16.55,16.51,16.53,35400.0,9.7368,9.7604,9.7368,9.7486,35400.0
2005-07-01 14:30:00,16.53,16.58,16.52,16.53,49400.0,9.7486,9.7781,9.7427,9.7486,49400.0
2005-07-01 15:00:00,16.52,16.58,16.5,16.52,103600.0,9.7427,9.7781,9.7309,9.7427,103600.0
2005-07-01 15:30:00,16.52,16.64,16.52,16.64,195200.0,9.7427,9.8135,9.7427,9.8135,195200.0
2005-07-05 09:30:00,16.57,16.58,16.38,16.43,221100.0,9.7722,9.7781,9.6601,9.6896,221100.0
2005-07-05 10:00:00,16.42,16.45,16.28,16.41,216400.0,9.6837,9.7014,9.6011,9.6778,216400.0
2005-07-05 10:30:00,16.41,16.5,16.41,16.49,92000.0,9.6778,9.7309,9.6778,9.725,92000.0
2005-07-05 11:00:00,16.49,16.55,16.48,16.55,109500.0,9.725,9.7604,9.7191,9.7604,109500.0
2005-07-05 11:30:00,16.56,16.59,16.54,16.55,136000.0,9.7663,9.784,9.7545,9.7604,136000.0
2005-07-05 12:00:00,16.55,16.58,16.52,16.57,127600.0,9.7604,9.7781,9.7427,9.7722,127600.0
2005-07-05 12:30:00,16.57,16.6,16.56,16.57,60600.0,9.7722,9.7899,9.7663,9.7722,60600.0
2005-07-05 13:00:00,16.58,16.59,16.53,16.53,96500.0,9.7781,9.784,9.7486,9.7486,96500.0
2005-07-05 13:30:00,16.53,16.61,16.51,16.59,217200.0,9.7486,9.7958,9.7368,9.784,217200.0
2005-07-05 14:00:00,16.59,16.61,16.53,16.59,74000.0,9.784,9.7958,9.7486,9.784,74000.0
2005-07-05 14:30:00,16.58,16.67,16.58,16.62,92800.0,9.7781,9.8311,9.7781,9.8017,92800.0
2005-07-05 15:00:00,16.63,16.64,16.48,16.52,155700.0,9.8076,9.8135,9.7191,9.7427,155700.0
2005-07-05 15:30:00,16.51,16.57,16.49,16.49,181200.0,9.7368,9.7722,9.725,9.725,181200.0
2005-07-06 09:30:00,16.54,16.62,16.5,16.54,181100.0,9.7545,9.8017,9.7309,9.7545,181100.0
2005-07-06 10:00:00,16.55,16.57,16.44,16.49,159600.0,9.7604,9.7722,9.6955,9.725,159600.0
2005-07-06 10:30:00,16.47,16.51,16.38,16.38,138400.0,9.7132,9.7368,9.6601,9.6601,138400.0
2005-07-06 11:00:00,16.37,16.41,16.36,16.39,145100.0,9.6542,9.6778,9.6483,9.666,145100.0
2005-07-06 11:30:00,16.39,16.39,16.33,16.35,86800.0,9.666,9.666,9.6306,9.6424,86800.0
2005-07-06 12:00:00,16.36,16.39,16.24,16.24,150600.0,9.6483,9.666,9.5776,9.5776,150600.0
2005-07-06 12:30:00,16.23,16.25,16.09,16.18,189400.0,9.5717,9.5834,9.4891,9.5422,189400.0
2005-07-06 13:00:00,16.18,16.21,16.14,16.17,133000.0,9.5422,9.5599,9.5186,9.5363,133000.0
2005-07-06 13:30:00,16.15,16.21,16.14,16.18,110200.0,9.5245,9.5599,9.5186,9.5422,110200.0
2005-07-06 14:00:00,16.18,16.18,16.1,16.13,172000.0,9.5422,9.5422,9.495,9.5127,172000.0
2005-07-06 14:30:00,16.13,16.13,15.82,15.97,200600.0,9.5127,9.5127,9.3299,9.4183,200600.0
2005-07-06 15:00:00,15.97,16.08,15.93,15.93,291400.0,9.4183,9.4832,9.3947,9.3947,291400.0
2005-07-06 15:30:00,15.93,16.02,15.89,15.94,646000.0,9.3947,9.4478,9.3711,9.4006,646000.0
2005-07-07 09:30:00,15.55,15.78,15.54,15.64,307300.0,9.1706,9.3063,9.1647,9.2237,307300.0
2005-07-07 10:00:00,15.66,15.8,15.62,15.71,375900.0,9.2355,9.3181,9.2119,9.265,375900.0
2005-07-07 10:30:00,15.7,15.71,15.61,15.68,119800.0,9.2591,9.265,9.206,9.2473,119800.0
2005-07-07 11:00:00,15.68,15.84,15.66,15.8,115900.0,9.2473,9.3417,9.2355,9.3181,115900.0
2005-07-07 11:30:00,15.79,15.8,15.76,15.79,65900.0,9.3122,9.3181,9.2945,9.3122,65900.0
2005-07-07 12:00:00,15.8,15.88,15.77,15.8,96400.0,9.3181,9.3652,9.3004,9.3181,96400.0
2005-07-07 12:30:00,15.81,15.87,15.79,15.81,67100.0,9.324,9.3593,9.3122,9.324,67100.0
2005-07-07 13:00:00,15.81,15.87,15.81,15.84,56200.0,9.324,9.3593,9.324,9.3417,56200.0
2005-07-07 13:30:00,15.86,15.86,15.8,15.83,86400.0,9.3534,9.3534,9.3181,9.3358,86400.0
2005-07-07 14:00:00,15.82,15.84,15.78,15.8,77800.0,9.3299,9.3417,9.3063,9.3181,77800.0
2005-07-07 14:30:00,15.79,15.82,15.77,15.8,93800.0,9.3122,9.3299,9.3004,9.3181,93800.0
2005-07-07 15:00:00,15.81,15.92,15.8,15.82,119700.0,9.324,9.3888,9.3181,9.3299,119700.0
2005-07-07 15:30:00,15.82,15.95,15.8,15.89,206900.0,9.3299,9.4065,9.3181,9.3711,206900.0
2005-07-08 09:30:00,15.91,16.16,15.84,16.09,118300.0,9.3829,9.5304,9.3417,9.4891,118300.0
2005-07-08 10:00:00,16.09,16.14,16.01,16.05,105000.0,9.4891,9.5186,9.4419,9.4655,105000.0
2005-07-08 10:30:00,16.07,16.18,16.05,16.13,125200.0,9.4773,9.5422,9.4655,9.5127,125200.0
2005-07-08 11:00:00,16.13,16.15,16.1,16.12,60700.0,9.5127,9.5245,9.495,9.5068,60700.0
2005-07-08 11:30:00,16.13,16.2,16.12,16.2,96600.0,9.5127,9.554,9.5068,9.554,96600.0
2005-07-08 12:00:00,16.2,16.29,16.2,16.27,141300.0,9.554,9.607,9.554,9.5952,141300.0
2005-07-08 12:30:00,16.28,16.31,16.24,16.25,137700.0,9.6011,9.6188,9.5776,9.5834,137700.0
2005-07-08 13:00:00,16.26,16.26,16.18,16.22,68500.0,9.5893,9.5893,9.5422,9.5658,68500.0
2005-07-08 13:30:00,16.22,16.24,16.19,16.22,41400.0,9.5658,9.5776,9.5481,9.5658,41400.0
2005-07-08 14:00:00,16.22,16.23,16.16,16.19,67900.0,9.5658,9.5717,9.5304,9.5481,67900.0
2005-07-08 14:30:00,16.2,16.24,16.15,16.2,96100.0,9.554,9.5776,9.5245,9.554,96100.0
2005-07-08 15:00:00,16.2,16.25,16.18,16.25,81600.0,9.554,9.5834,9.5422,9.5834,81600.0
2005-07-08 15:30:00,16.24,16.25,16.09,16.09,413300.0,9.5776,9.5834,9.4891,9.4891,413300.0
2005-07-11 09:30:00,16.28,16.29,16.15,16.25,230700.0,9.6011,9.607,9.5245,9.5834,230700.0
2005-07-11 10:00:00,16.26,16.3,16.15,16.24,104300.0,9.5893,9.6129,9.5245,9.5776,104300.0
2005-07-11 10:30:00,16.23,16.28,16.21,16.21,394000.0,9.5717,9.6011,9.5599,9.5599,394000.0
2005-07-11 11:00:00,16.2,16.3,16.2,16.28,112200.0,9.554,9.6129,9.554,9.6011,112200.0
2005-07-11 11:30:00,16.29,16.31,16.21,16.24,61400.0,9.607,9.6188,9.5599,9.5776,61400.0
2005-07-11 12:00:00,16.23,16.27,16.22,16.25,165200.0,9.5717,9.5952,9.5658,9.5834,165200.0
2005-07-11 12:30:00,16.25,16.3,16.24,16.26,181900.0,9.5834,9.6129,9.5776,9.5893,181900.0
2005-07-11 13:00:00,16.25,16.31,16.24,16.3,131200.0,9.5834,9.6188,9.5776,9.6129,131200.0
2005-07-11 13:30:00,16.29,16.39,16.28,16.36,191000.0,9.607,9.666,9.6011,9.6483,191000.0
2005-07-11 14:00:00,16.37,16.39,16.31,16.32,93200.0,9.6542,9.666,9.6188,9.6247,93200.0
2005-07-11 14:30:00,16.31,16.38,16.2,16.24,247200.0,9.6188,9.6601,9.554,9.5776,247200.0
2005-07-11 15:00:00,16.24,16.25,16.17,16.19,473000.0,9.5776,9.5834,9.5363,9.5481,473000.0
2005-07-11 15:30:00,16.21,16.26,16.13,16.24,393000.0,9.5599,9.5893,9.5127,9.5776,393000.0
2005-07-12 09:30:00,16.19,16.32,16.15,16.17,76100.0,9.5481,9.6247,9.5245,9.5363,76100.0
2005-07-12 10:00:00,16.17,16.19,16.08,16.13,92900.0,9.5363,9.5481,9.4832,9.5127,92900.0
2005-07-12 10:30:00,16.14,16.23,16.13,16.2,80300.0,9.5186,9.5717,9.5127,9.554,80300.0
2005-07-12 11:00:00,16.2,16.2,16.16,16.19,38900.0,9.554,9.554,9.5304,9.5481,38900.0
2005-07-12 11:30:00,16.19,16.22,16.17,16.21,51500.0,9.5481,9.5658,9.5363,9.5599,51500.0
2005-07-12 12:00:00,16.21,16.22,16.17,16.19,59900.0,9.5599,9.5658,9.5363,9.5481,59900.0
2005-07-12 12:30:00,16.2,16.28,16.19,16.22,60400.0,9.554,9.6011,9.5481,9.5658,60400.0
2005-07-12 13:00:00,16.22,16.25,16.2,16.22,46100.0,9.5658,9.5834,9.554,9.5658,46100.0
2005-07-12 13:30:00,16.22,16.31,16.19,16.29,83700.0,9.5658,9.6188,9.5481,9.607,83700.0
2005-07-12 14:00:00,16.28,16.34,16.27,16.29,43500.0,9.6011,9.6365,9.5952,9.607,43500.0
2005-07-12 14:30:00,16.28,16.3,16.25,16.25,43600.0,9.6011,9.6129,9.5834,9.5834,43600.0
2005-07-12 15:00:00,16.24,16.26,16.22,16.25,99200.0,9.5776,9.5893,9.5658,9.5834,99200.0
2005-07-12 15:30:00,16.25,16.26,16.17,16.17,150200.0,9.5834,9.5893,9.5363,9.5363,150200.0
2005-07-13 09:30:00,16.16,16.34,16.16,16.29,109800.0,9.5304,9.6365,9.5304,9.607,109800.0
2005-07-13 10:00:00,16.29,16.32,16.23,16.3,191700.0,9.607,9.6247,9.5717,9.6129,191700.0
2005-07-13 10:30:00,16.3,16.35,16.28,16.34,77900.0,9.6129,9.6424,9.6011,9.6365,77900.0
2005-07-13 11:00:00,16.33,16.41,16.31,16.38,120500.0,9.6306,9.6778,9.6188,9.6601,120500.0
2005-07-13 11:30:00,16.38,16.4,16.35,16.36,51300.0,9.6601,9.6719,9.6424,9.6483,51300.0
2005-07-13 12:00:00,16.37,16.4,16.35,16.35,32000.0,9.6542,9.6719,9.6424,9.6424,32000.0
2005-07-13 12:30:00,16.36,16.38,16.3,16.3,53500.0,9.6483,9.6601,9.6129,9.6129,53500.0
2005-07-13 13:00:00,16.3,16.34,16.3,16.34,26900.0,9.6129,9.6365,9.6129,9.6365,26900.0
2005-07-13 13:30:00,16.35,16.35,16.31,16.31,21800.0,9.6424,9.6424,9.6188,9.6188,21800.0
2005-07-13 14:00:00,16.31,16.33,16.29,16.32,47200.0,9.6188,9.6306,9.607,9.6247,47200.0
2005-07-13 14:30:00,16.33,16.34,16.3,16.33,48200.0,9.6306,9.6365,9.6129,9.6306,48200.0
2005-07-13 15:00:00,16.33,16.39,16.3,16.36,91500.0,9.6306,9.666,9.6129,9.6483,91500.0
2005-07-13 15:30:00,16.36,16.39,16.3,16.36,194900.0,9.6483,9.666,9.6129,9.6483,194900.0
2005-07-14 09:30:00,16.5,16.59,16.37,16.51,369200.0,9.7309,9.784,9.6542,9.7368,369200.0
2005-07-14 10:00:00,16.46,16.55,16.46,16.54,49800.0,9.7073,9.7604,9.7073,9.7545,49800.0
2005-07-14 10:30:00,16.54,16.56,16.37,16.37,105200.0,9.7545,9.7663,9.6542,9.6542,105200.0
2005-07-14 11:00:00,16.36,16.43,16.31,16.35,162200.0,9.6483,9.6896,9.6188,9.6424,162200.0
2005-07-14 11:30:00,16.36,16.36,16.25,16.28,91000.0,9.6483,9.6483,9.5834,9.6011,91000.0
2005-07-14 12:00:00,16.27,16.31,16.12,16.13,132900.0,9.5952,9.6188,9.5068,9.5127,132900.0
2005-07-14 12:30:00,16.14,16.17,16.13,16.17,101400.0,9.5186,9.5363,9.5127,9.5363,101400.0
2005-07-14 13:00:00,16.17,16.19,16.06,16.08,155400.0,9.5363,9.5481,9.4714,9.4832,155400.0
2005-07-14 13:30:00,16.09,16.1,16.01,16.01,70200.0,9.4891,9.495,9.4419,9.4419,70200.0
2005-07-14 14:00:00,16.02,16.08,15.99,16.07,220000.0,9.4478,9.4832,9.4301,9.4773,220000.0
2005-07-14 14:30:00,16.07,16.09,16.06,16.08,220400.0,9.4773,9.4891,9.4714,9.4832,220400.0
2005-07-14 15:00:00,16.06,16.3,16.06,16.24,159300.0,9.4714,9.6129,9.4714,9.5776,159300.0
2005-07-14 15:30:00,16.23,16.35,16.23,16.29,235300.0,9.5717,9.6424,9.5717,9.607,235300.0
2005-07-15 09:30:00,16.35,16.41,16.26,16.35,260700.0,9.6424,9.6778,9.5893,9.6424,260700.0
2005-07-15 10:00:00,16.36,16.41,16.28,16.4,63900.0,9.6483,9.6778,9.6011,9.6719,63900.0
2005-07-15 10:30:00,16.4,16.54,16.39,16.53,162000.0,9.6719,9.7545,9.666,9.7486,162000.0
2005-07-15 11:00:00,16.52,16.55,16.51,16.53,112600.0,9.7427,9.7604,9.7368,9.7486,112600.0
2005-07-15 11:30:00,16.53,16.55,16.49,16.52,87100.0,9.7486,9.7604,9.725,9.7427,87100.0
2005-07-15 12:00:00,16.53,16.55,16.46,16.54,123300.0,9.7486,9.7604,9.7073,9.7545,123300.0
2005-07-15 12:30:00,16.54,16.56,16.52,16.53,126800.0,9.7545,9.7663,9.7427,9.7486,126800.0
2005-07-15 13:00:00,16.53,16.59,16.52,16.58,115400.0,9.7486,9.784,9.7427,9.7781,115400.0
2005-07-15 13:30:00,16.59,16.61,16.57,16.6,115600.0,9.784,9.7958,9.7722,9.7899,115600.0
2005-07-15 14:00:00,16.59,16.61,16.56,16.61,108900.0,9.784,9.7958,9.7663,9.7958,108900.0
2005-07-15 14:30:00,16.61,16.75,16.58,16.75,252800.0,9.7958,9.8783,9.7781,9.8783,252800.0
2005-07-15 15:00:00,16.75,16.75,16.61,16.61,156000.0,9.8783,9.8783,9.7958,9.7958,156000.0
2005-07-15 15:30:00,16.62,16.72,16.61,16.69,252000.0,9.8017,9.8606,9.7958,9.8429,252000.0
2005-07-18 09:30:00,16.59,16.64,16.5,16.53,127700.0,9.784,9.8135,9.7309,9.7486,127700.0
2005-07-18 10:00:00,16.52,16.53,16.47,16.49,107000.0,9.7427,9.7486,9.7132,9.725,107000.0
2005-07-18 10:30:00,16.5,16.54,16.48,16.51,85500.0,9.7309,9.7545,9.7191,9.7368,85500.0
2005-07-18 11:00:00,16.51,16.54,16.47,16.47,67600.0,9.7368,9.7545,9.7132,9.7132,67600.0
2005-07-18 11:30:00,16.48,16.5,16.46,16.47,50300.0,9.7191,9.7309,9.7073,9.7132,50300.0
2005-07-18 12:00:00,16.46,16.47,16.44,16.46,47700.0,9.7073,9.7132,9.6955,9.7073,47700.0
2005-07-18 12:30:00,16.46,16.51,16.45,16.48,32000.0,9.7073,9.7368,9.7014,9.7191,32000.0
2005-07-18 13:00:00,16.49,16.53,16.48,16.51,40700.0,9.725,9.7486,9.7191,9.7368,40700.0
2005-07-18 13:30:00,16.52,16.57,16.52,16.57,54700.0,9.7427,9.7722,9.7427,9.7722,54700.0
2005-07-18 14:00:00,16.57,16.61,16.56,16.61,110100.0,9.7722,9.7958,9.7663,9.7958,110100.0
2005-07-18 14:30:00,16.6,16.63,16.58,16.61,60800.0,9.7899,9.8076,9.7781,9.7958,60800.0
2005-07-18 15:00:00,16.61,16.62,16.57,16.6,105400.0,9.7958,9.8017,9.7722,9.7899,105400.0
2005-07-18 15:30:00,16.59,16.66,16.59,16.59,195300.0,9.784,9.8252,9.784,9.784,195300.0
2005-07-19 09:30:00,16.68,16.71,16.38,16.45,165200.0,9.837,9.8547,9.6601,9.7014,165200.0
2005-07-19 10:00:00,16.45,16.64,16.4,16.63,132000.0,9.7014,9.8135,9.6719,9.8076,132000.0
2005-07-19 10:30:00,16.63,16.67,16.58,16.63,88000.0,9.8076,9.8311,9.7781,9.8076,88000.0
2005-07-19 11:00:00,16.62,16.7,16.51,16.51,72000.0,9.8017,9.8488,9.7368,9.7368,72000.0
2005-07-19 11:30:00,16.51,16.52,16.46,16.5,72500.0,9.7368,9.7427,9.7073,9.7309,72500.0
2005-07-19 12:00:00,16.5,16.51,16.44,16.5,100300.0,9.7309,9.7368,9.6955,9.7309,100300.0
2005-07-19 12:30:00,16.5,16.51,16.44,16.48,121800.0,9.7309,9.7368,9.6955,9.7191,121800.0
2005-07-19 13:00:00,16.48,16.54,16.43,16.48,206400.0,9.7191,9.7545,9.6896,9.7191,206400.0
2005-07-19 13:30:00,16.48,16.5,16.42,16.42,187800.0,9.7191,9.7309,9.6837,9.6837,187800.0
2005-07-19 14:00:00,16.41,16.5,16.41,16.43,209600.0,9.6778,9.7309,9.6778,9.6896,209600.0
2005-07-19 14:30:00,16.43,16.47,16.43,16.45,196100.0,9.6896,9.7132,9.6896,9.7014,196100.0
2005-07-19 15:00:00,16.45,16.57,16.44,16.54,245500.0,9.7014,9.7722,9.6955,9.7545,245500.0
2005-07-19 15:30:00,16.55,16.59,16.5,16.52,285800.0,9.7604,9.784,9.7309,9.7427,285800.0
2005-07-20 09:30:00,16.38,16.54,16.3,16.45,118600.0,9.6601,9.7545,9.6129,9.7014,118600.0
2005-07-20 10:00:00,16.44,16.45,16.25,16.35,131700.0,9.6955,9.7014,9.5834,9.6424,131700.0
2005-07-20 10:30:00,16.35,16.38,16.29,16.35,54000.0,9.6424,9.6601,9.607,9.6424,54000.0
2005-07-20 11:00:00,16.34,16.44,16.33,16.41,49600.0,9.6365,9.6955,9.6306,9.6778,49600.0
2005-07-20 11:30:00,16.41,16.47,16.37,16.38,27800.0,9.6778,9.7132,9.6542,9.6601,27800.0
2005-07-20 12:00:00,16.38,16.39,16.33,16.33,21400.0,9.6601,9.666,9.6306,9.6306,21400.0
2005-07-20 12:30:00,16.33,16.36,16.27,16.31,62900.0,9.6306,9.6483,9.5952,9.6188,62900.0
2005-07-20 13:00:00,16.31,16.41,16.3,16.4,72400.0,9.6188,9.6778,9.6129,9.6719,72400.0
2005-07-20 13:30:00,16.39,16.47,16.39,16.47,55100.0,9.666,9.7132,9.666,9.7132,55100.0
2005-07-20 14:00:00,16.47,16.56,16.46,16.55,57800.0,9.7132,9.7663,9.7073,9.7604,57800.0
2005-07-20 14:30:00,16.56,16.57,16.47,16.57,64500.0,9.7663,9.7722,9.7132,9.7722,64500.0
2005-07-20 15:00:00,16.57,16.57,16.52,16.55,36900.0,9.7722,9.7722,9.7427,9.7604,36900.0
2005-07-20 15:30:00,16.53,16.59,16.51,16.54,105500.0,9.7486,9.784,9.7368,9.7545,105500.0
2005-07-21 09:30:00,16.3,16.42,16.15,16.3,214700.0,9.6129,9.6837,9.5245,9.6129,214700.0
2005-07-21 10:00:00,16.29,16.31,16.07,16.18,167000.0,9.607,9.6188,9.4773,9.5422,167000.0
2005-07-21 10:30:00,16.16,16.16,15.9,15.94,255600.0,9.5304,9.5304,9.377,9.4006,255600.0
2005-07-21 11:00:00,15.94,16.07,15.84,16.07,230800.0,9.4006,9.4773,9.3417,9.4773,230800.0
2005-07-21 11:30:00,16.06,16.08,16.0,16.01,113700.0,9.4714,9.4832,9.436,9.4419,113700.0
2005-07-21 12:00:00,16.02,16.07,16.0,16.05,84000.0,9.4478,9.4773,9.436,9.4655,84000.0
2005-07-21 12:30:00,16.06,16.33,16.06,16.3,93500.0,9.4714,9.6306,9.4714,9.6129,93500.0
2005-07-21 13:00:00,16.3,16.33,16.21,16.31,97500.0,9.6129,9.6306,9.5599,9.6188,97500.0
2005-07-21 13:30:00,16.31,16.33,16.24,16.25,32800.0,9.6188,9.6306,9.5776,9.5834,32800.0
2005-07-21 14:00:00,16.24,16.28,16.19,16.23,80500.0,9.5776,9.6011,9.5481,9.5717,80500.0
2005-07-21 14:30:00,16.21,16.25,16.15,16.18,90900.0,9.5599,9.5834,9.5245,9.5422,90900.0
2005-07-21 15:00:00,16.17,16.32,16.17,16.3,119700.0,9.5363,9.6247,9.5363,9.6129,119700.0
2005-07-21 15:30:00,16.3,16.32,16.24,16.25,484200.0,9.6129,9.6247,9.5776,9.5834,484200.0
2005-07-22 09:30:00,16.15,16.16,16.07,16.11,136300.0,9.5245,9.5304,9.4773,9.5009,136300.0
2005-07-22 10:00:00,16.11,16.12,16.07,16.09,206100.0,9.5009,9.5068,9.4773,9.4891,206100.0
2005-07-22 10:30:00,16.09,16.1,16.04,16.08,186600.0,9.4891,9.495,9.4596,9.4832,186600.0
2005-07-22 11:00:00,16.08,16.1,16.05,16.08,151000.0,9.4832,9.495,9.4655,9.4832,151000.0
2005-07-22 11:30:00,16.07,16.09,16.02,16.08,103900.0,9.4773,9.4891,9.4478,9.4832,103900.0
2005-07-22 12:00:00,16.08,16.08,16.06,16.08,65100.0,9.4832,9.4832,9.4714,9.4832,65100.0
2005-07-22 12:30:00,16.07,16.08,16.05,16.05,149300.0,9.4773,9.4832,9.4655,9.4655,149300.0
2005-07-22 13:00:00,16.05,16.09,16.02,16.07,100200.0,9.4655,9.4891,9.4478,9.4773,100200.0
2005-07-22 13:30:00,16.08,16.12,16.08,16.1,52500.0,9.4832,9.5068,9.4832,9.495,52500.0
2005-07-22 14:00:00,16.1,16.15,16.09,16.13,63200.0,9.495,9.5245,9.4891,9.5127,63200.0
2005-07-22 14:30:00,16.12,16.23,16.08,16.22,101300.0,9.5068,9.5717,9.4832,9.5658,101300.0
2005-07-22 15:00:00,16.22,16.23,16.12,16.17,121500.0,9.5658,9.5717,9.5068,9.5363,121500.0
2005-07-22 15:30:00,16.17,16.24,16.15,16.22,189300.0,9.5363,9.5776,9.5245,9.5658,189300.0
2005-07-25 09:30:00,16.14,16.25,16.09,16.1,87100.0,9.5186,9.5834,9.4891,9.495,87100.0
2005-07-25 10:00:00,16.1,16.15,15.91,16.06,119200.0,9.495,9.5245,9.3829,9.4714,119200.0
2005-07-25 10:30:00,16.06,16.16,16.02,16.16,77500.0,9.4714,9.5304,9.4478,9.5304,77500.0
2005-07-25 11:00:00,16.16,16.2,16.06,16.07,62600.0,9.5304,9.554,9.4714,9.4773,62600.0
2005-07-25 11:30:00,16.07,16.08,16.01,16.06,91300.0,9.4773,9.4832,9.4419,9.4714,91300.0
2005-07-25 12:00:00,16.05,16.14,16.05,16.08,37400.0,9.4655,9.5186,9.4655,9.4832,37400.0
2005-07-25 12:30:00,16.09,16.09,16.05,16.07,25100.0,9.4891,9.4891,9.4655,9.4773,25100.0
2005-07-25 13:00:00,16.06,16.15,16.06,16.11,41500.0,9.4714,9.5245,9.4714,9.5009,41500.0
2005-07-25 13:30:00,16.12,16.15,16.09,16.09,25100.0,9.5068,9.5245,9.4891,9.4891,25100.0
2005-07-25 14:00:00,16.1,16.12,16.07,16.12,27300.0,9.495,9.5068,9.4773,9.5068,27300.0
2005-07-25 14:30:00,16.12,16.12,15.99,16.0,82900.0,9.5068,9.5068,9.4301,9.436,82900.0
2005-07-25 15:00:00,15.99,16.02,15.96,15.96,75200.0,9.4301,9.4478,9.4124,9.4124,75200.0
2005-07-25 15:30:00,15.97,16.04,15.95,15.99,224200.0,9.4183,9.4596,9.4065,9.4301,224200.0
2005-07-26 09:30:00,16.12,16.13,15.98,16.08,326600.0,9.5068,9.5127,9.4242,9.4832,326600.0
2005-07-26 10:00:00,16.08,16.24,16.08,16.23,113200.0,9.4832,9.5776,9.4832,9.5717,113200.0
2005-07-26 10:30:00,16.23,16.27,16.21,16.21,131800.0,9.5717,9.5952,9.5599,9.5599,131800.0
2005-07-26 11:00:00,16.21,16.23,16.15,16.18,310300.0,9.5599,9.5717,9.5245,9.5422,310300.0
2005-07-26 11:30:00,16.18,16.2,16.17,16.18,35500.0,9.5422,9.554,9.5363,9.5422,35500.0
2005-07-26 12:00:00,16.18,16.18,16.13,16.15,46500.0,9.5422,9.5422,9.5127,9.5245,46500.0
2005-07-26 12:30:00,16.11,16.16,16.11,16.15,57100.0,9.5009,9.5304,9.5009,9.5245,57100.0
2005-07-26 13:00:00,16.15,16.17,16.08,16.13,64000.0,9.5245,9.5363,9.4832,9.5127,64000.0
2005-07-26 13:30:00,16.13,16.17,16.05,16.15,121600.0,9.5127,9.5363,9.4655,9.5245,121600.0
2005-07-26 14:00:00,16.16,16.16,16.01,16.03,124300.0,9.5304,9.5304,9.4419,9.4537,124300.0
2005-07-26 14:30:00,16.02,16.08,16.0,16.02,104500.0,9.4478,9.4832,9.436,9.4478,104500.0
2005-07-26 15:00:00,16.03,16.03,15.95,15.95,121800.0,9.4537,9.4537,9.4065,9.4065,121800.0
2005-07-26 15:30:00,15.95,15.98,15.92,15.95,243300.0,9.4065,9.4242,9.3888,9.4065,243300.0
2005-07-27 09:30:00,16.05,16.08,15.95,16.06,128300.0,9.4655,9.4832,9.4065,9.4714,128300.0
2005-07-27 10:00:00,16.06,16.06,15.93,15.96,82800.0,9.4714,9.4714,9.3947,9.4124,82800.0
2005-07-27 10:30:00,15.97,16.05,15.97,15.99,67100.0,9.4183,9.4655,9.4183,9.4301,67100.0
2005-07-27 11:00:00,15.99,16.01,15.99,16.0,59600.0,9.4301,9.4419,9.4301,9.436,59600.0
2005-07-27 11:30:00,15.99,16.01,15.86,15.86,105600.0,9.4301,9.4419,9.3534,9.3534,105600.0
2005-07-27 12:00:00,15.86,15.9,15.85,15.86,98200.0,9.3534,9.377,9.3475,9.3534,98200.0
2005-07-27 12:30:00,15.87,15.9,15.86,15.9,66400.0,9.3593,9.377,9.3534,9.377,66400.0
2005-07-27 13:00:00,15.89,15.92,15.88,15.9,112000.0,9.3711,9.3888,9.3652,9.377,112000.0
2005-07-27 13:30:00,15.9,15.9,15.85,15.86,85200.0,9.377,9.377,9.3475,9.3534,85200.0
2005-07-27 14:00:00,15.85,15.89,15.85,15.86,66000.0,9.3475,9.3711,9.3475,9.3534,66000.0
2005-07-27 14:30:00,15.86,15.9,15.85,15.89,66800.0,9.3534,9.377,9.3475,9.3711,66800.0
2005-07-27 15:00:00,15.9,15.9,15.77,15.83,290300.0,9.377,9.377,9.3004,9.3358,290300.0
2005-07-27 15:30:00,15.83,15.9,15.82,15.89,272500.0,9.3358,9.377,9.3299,9.3711,272500.0
2005-07-28 09:30:00,15.74,15.85,15.51,15.83,329600.0,9.2827,9.3475,9.147,9.3358,329600.0
2005-07-28 10:00:00,15.84,15.96,15.84,15.91,235100.0,9.3417,9.4124,9.3417,9.3829,235100.0
2005-07-28 10:30:00,15.9,16.0,15.87,15.95,168700.0,9.377,9.436,9.3593,9.4065,168700.0
2005-07-28 11:00:00,15.96,16.03,15.94,16.0,75000.0,9.4124,9.4537,9.4006,9.436,75000.0
2005-07-28 11:30:00,16.0,16.08,15.99,16.0,102200.0,9.436,9.4832,9.4301,9.436,102200.0
2005-07-28 12:00:00,16.0,16.05,16.0,16.01,46500.0,9.436,9.4655,9.436,9.4419,46500.0
2005-07-28 12:30:00,16.01,16.07,16.01,16.06,50500.0,9.4419,9.4773,9.4419,9.4714,50500.0
2005-07-28 13:00:00,16.06,16.11,16.05,16.09,40900.0,9.4714,9.5009,9.4655,9.4891,40900.0
2005-07-28 13:30:00,16.09,16.15,16.07,16.13,47300.0,9.4891,9.5245,9.4773,9.5127,47300.0
2005-07-28 14:00:00,16.13,16.15,16.01,16.07,146400.0,9.5127,9.5245,9.4419,9.4773,146400.0
2005-07-28 14:30:00,16.06,16.11,16.0,16.11,84600.0,9.4714,9.5009,9.436,9.5009,84600.0
2005-07-28 15:00:00,16.1,16.15,16.04,16.13,77500.0,9.495,9.5245,9.4596,9.5127,77500.0
2005-07-28 15:30:00,16.13,16.16,16.1,16.12,198600.0,9.5127,9.5304,9.495,9.5068,198600.0
2005-07-29 09:30:00,16.07,16.09,15.93,16.0,102100.0,9.4773,9.4891,9.3947,9.436,102100.0
2005-07-29 10:00:00,16.01,16.1,16.0,16.01,102900.0,9.4419,9.495,9.436,9.4419,102900.0
2005-07-29 10:30:00,16.01,16.08,16.01,16.07,77700.0,9.4419,9.4832,9.4419,9.4773,77700.0
2005-07-29 11:00:00,16.07,16.14,16.04,16.13,56500.0,9.4773,9.5186,9.4596,9.5127,56500.0
2005-07-29 11:30:00,16.14,16.15,16.02,16.06,78000.0,9.5186,9.5245,9.4478,9.4714,78000.0
2005-07-29 12:00:00,16.04,16.07,15.96,15.96,45400.0,9.4596,9.4773,9.4124,9.4124,45400.0
2005-07-29 12:30:00,15.98,16.06,15.96,16.03,38400.0,9.4242,9.4714,9.4124,9.4537,38400.0
2005-07-29 13:00:00,16.03,16.04,16.01,16.01,26800.0,9.4537,9.4596,9.4419,9.4419,26800.0
2005-07-29 13:30:00,16.0,16.04,16.0,16.04,53600.0,9.436,9.4596,9.436,9.4596,53600.0
2005-07-29 14:00:00,16.03,16.13,16.02,16.12,61000.0,9.4537,9.5127,9.4478,9.5068,61000.0
2005-07-29 14:30:00,16.12,16.14,16.0,16.05,68700.0,9.5068,9.5186,9.436,9.4655,68700.0
2005-07-29 15:00:00,16.05,16.08,15.95,16.0,79900.0,9.4655,9.4832,9.4065,9.436,79900.0
2005-07-29 15:30:00,15.98,16.11,15.95,16.05,195700.0,9.4242,9.5009,9.4065,9.4655,195700.0
2005-08-01 09:30:00,16.02,16.13,16.02,16.08,120600.0,9.4478,9.5127,9.4478,9.4832,120600.0
2005-08-01 10:00:00,16.07,16.24,16.07,16.21,128100.0,9.4773,9.5776,9.4773,9.5599,128100.0
2005-08-01 10:30:00,16.21,16.22,16.06,16.07,101600.0,9.5599,9.5658,9.4714,9.4773,101600.0
2005-08-01 11:00:00,16.06,16.07,15.93,15.96,101700.0,9.4714,9.4773,9.3947,9.4124,101700.0
2005-08-01 11:30:00,15.96,16.0,15.94,16.0,62500.0,9.4124,9.436,9.4006,9.436,62500.0
2005-08-01 12:00:00,16.0,16.04,15.98,16.0,67000.0,9.436,9.4596,9.4242,9.436,67000.0
2005-08-01 12:30:00,15.99,16.03,15.98,16.02,76100.0,9.4301,9.4537,9.4242,9.4478,76100.0
2005-08-01 13:00:00,16.02,16.02,15.96,16.0,54500.0,9.4478,9.4478,9.4124,9.436,54500.0
2005-08-01 13:30:00,16.0,16.03,16.0,16.0,80600.0,9.436,9.4537,9.436,9.436,80600.0
2005-08-01 14:00:00,16.0,16.12,15.98,16.11,61900.0,9.436,9.5068,9.4242,9.5009,61900.0
2005-08-01 14:30:00,16.12,16.12,16.01,16.06,58200.0,9.5068,9.5068,9.4419,9.4714,58200.0
2005-08-01 15:00:00,16.06,16.11,16.05,16.06,82700.0,9.4714,9.5009,9.4655,9.4714,82700.0
2005-08-01 15:30:00,16.07,16.1,16.04,16.05,218600.0,9.4773,9.495,9.4596,9.4655,218600.0
2005-08-02 09:30:00,16.13,16.2,16.11,16.17,120900.0,9.5127,9.554,9.5009,9.5363,120900.0
2005-08-02 10:00:00,16.19,16.25,16.12,16.19,145100.0,9.5481,9.5834,9.5068,9.5481,145100.0
2005-08-02 10:30:00,16.19,16.22,16.17,16.21,71200.0,9.5481,9.5658,9.5363,9.5599,71200.0
2005-08-02 11:00:00,16.21,16.24,16.19,16.24,95400.0,9.5599,9.5776,9.5481,9.5776,95400.0
2005-08-02 11:30:00,16.24,16.31,16.23,16.24,159100.0,9.5776,9.6188,9.5717,9.5776,159100.0
2005-08-02 12:00:00,16.26,16.32,16.22,16.32,58400.0,9.5893,9.6247,9.5658,9.6247,58400.0
2005-08-02 12:30:00,16.31,16.34,16.25,16.33,68100.0,9.6188,9.6365,9.5834,9.6306,68100.0
2005-08-02 13:00:00,16.33,16.34,16.3,16.31,64000.0,9.6306,9.6365,9.6129,9.6188,64000.0
2005-08-02 13:30:00,16.32,16.36,16.3,16.35,107100.0,9.6247,9.6483,9.6129,9.6424,107100.0
2005-08-02 14:00:00,16.35,16.39,16.33,16.36,80400.0,9.6424,9.666,9.6306,9.6483,80400.0
2005-08-02 14:30:00,16.35,16.37,16.32,16.34,87700.0,9.6424,9.6542,9.6247,9.6365,87700.0
2005-08-02 15:00:00,16.35,16.37,16.31,16.34,146900.0,9.6424,9.6542,9.6188,9.6365,146900.0
2005-08-02 15:30:00,16.34,16.34,16.25,16.33,234900.0,9.6365,9.6365,9.5834,9.6306,234900.0
2005-08-03 09:30:00,16.2,16.3,16.11,16.18,100700.0,9.554,9.6129,9.5009,9.5422,100700.0
2005-08-03 10:00:00,16.18,16.2,16.17,16.2,97900.0,9.5422,9.554,9.5363,9.554,97900.0
2005-08-03 10:30:00,16.2,16.24,16.16,16.16,199500.0,9.554,9.5776,9.5304,9.5304,199500.0
2005-08-03 11:00:00,16.16,16.19,16.13,16.17,57500.0,9.5304,9.5481,9.5127,9.5363,57500.0
2005-08-03 11:30:00,16.16,16.2,16.16,16.18,29500.0,9.5304,9.554,9.5304,9.5422,29500.0
2005-08-03 12:00:00,16.19,16.24,16.18,16.22,80400.0,9.5481,9.5776,9.5422,9.5658,80400.0
2005-08-03 12:30:00,16.22,16.24,16.17,16.2,50100.0,9.5658,9.5776,9.5363,9.554,50100.0
2005-08-03 13:00:00,16.19,16.2,16.16,16.2,40100.0,9.5481,9.554,9.5304,9.554,40100.0
2005-08-03 13:30:00,16.2,16.23,16.19,16.19,30800.0,9.554,9.5717,9.5481,9.5481,30800.0
2005-08-03 14:00:00,16.19,16.22,16.15,16.16,50200.0,9.5481,9.5658,9.5245,9.5304,50200.0
2005-08-03 14:30:00,16.16,16.16,16.09,16.1,79000.0,9.5304,9.5304,9.4891,9.495,79000.0
2005-08-03 15:00:00,16.09,16.11,16.05,16.08,83900.0,9.4891,9.5009,9.4655,9.4832,83900.0
2005-08-03 15:30:00,16.08,16.18,16.07,16.13,146300.0,9.4832,9.5422,9.4773,9.5127,146300.0
2005-08-04 09:30:00,16.17,16.2,16.13,16.17,116000.0,9.5363,9.554,9.5127,9.5363,116000.0
2005-08-04 10:00:00,16.17,16.21,16.15,16.2,92700.0,9.5363,9.5599,9.5245,9.554,92700.0
2005-08-04 10:30:00,16.2,16.2,16.12,16.15,83400.0,9.554,9.554,9.5068,9.5245,83400.0
2005-08-04 11:00:00,16.14,16.16,16.13,16.15,75800.0,9.5186,9.5304,9.5127,9.5245,75800.0
2005-08-04 11:30:00,16.14,16.16,16.08,16.08,77800.0,9.5186,9.5304,9.4832,9.4832,77800.0
2005-08-04 12:00:00,16.08,16.1,16.05,16.06,49900.0,9.4832,9.495,9.4655,9.4714,49900.0
2005-08-04 12:30:00,16.06,16.09,16.05,16.09,60200.0,9.4714,9.4891,9.4655,9.4891,60200.0
2005-08-04 13:00:00,16.09,16.12,16.09,16.1,104000.0,9.4891,9.5068,9.4891,9.495,104000.0
2005-08-04 13:30:00,16.1,16.14,16.1,16.14,40200.0,9.495,9.5186,9.495,9.5186,40200.0
2005-08-04 14:00:00,16.14,16.18,16.13,16.15,64300.0,9.5186,9.5422,9.5127,9.5245,64300.0
2005-08-04 14:30:00,16.16,16.18,16.13,16.16,44200.0,9.5304,9.5422,9.5127,9.5304,44200.0
2005-08-04 15:00:00,16.16,16.17,16.11,16.14,142100.0,9.5304,9.5363,9.5009,9.5186,142100.0
2005-08-04 15:30:00,16.14,16.14,16.1,16.11,116000.0,9.5186,9.5186,9.495,9.5009,116000.0
2005-08-05 09:30:00,16.13,16.14,16.01,16.01,144300.0,9.5127,9.5186,9.4419,9.4419,144300.0
2005-08-05 10:00:00,16.04,16.05,15.91,15.92,122200.0,9.4596,9.4655,9.3829,9.3888,122200.0
2005-08-05 10:30:00,15.92,15.93,15.87,15.91,117300.0,9.3888,9.3947,9.3593,9.3829,117300.0
2005-08-05 11:00:00,15.92,16.0,15.91,15.95,102500.0,9.3888,9.436,9.3829,9.4065,102500.0
2005-08-05 11:30:00,15.95,15.95,15.78,15.78,205700.0,9.4065,9.4065,9.3063,9.3063,205700.0
2005-08-05 12:00:00,15.77,15.79,15.65,15.66,147100.0,9.3004,9.3122,9.2296,9.2355,147100.0
2005-08-05 12:30:00,15.66,15.66,15.6,15.63,134700.0,9.2355,9.2355,9.2001,9.2178,134700.0
2005-08-05 13:00:00,15.62,15.74,15.62,15.66,187800.0,9.2119,9.2827,9.2119,9.2355,187800.0
2005-08-05 13:30:00,15.66,15.68,15.56,15.63,168700.0,9.2355,9.2473,9.1765,9.2178,168700.0
2005-08-05 14:00:00,15.63,15.64,15.58,15.58,120100.0,9.2178,9.2237,9.1883,9.1883,120100.0
2005-08-05 14:30:00,15.59,15.6,15.53,15.53,114300.0,9.1942,9.2001,9.1588,9.1588,114300.0
2005-08-05 15:00:00,15.53,15.54,15.4,15.43,174000.0,9.1588,9.1647,9.0822,9.0999,174000.0
2005-08-05 15:30:00,15.43,15.72,15.42,15.68,474700.0,9.0999,9.2709,9.094,9.2473,474700.0
2005-08-08 09:30:00,15.76,15.9,15.73,15.89,127000.0,9.2945,9.377,9.2768,9.3711,127000.0
2005-08-08 10:00:00,15.89,15.92,15.62,15.63,176900.0,9.3711,9.3888,9.2119,9.2178,176900.0
2005-08-08 10:30:00,15.62,15.62,15.44,15.46,170500.0,9.2119,9.2119,9.1058,9.1175,170500.0
2005-08-08 11:00:00,15.46,15.5,15.35,15.36,159200.0,9.1175,9.1411,9.0527,9.0586,159200.0
2005-08-08 11:30:00,15.36,15.41,15.36,15.39,124600.0,9.0586,9.0881,9.0586,9.0763,124600.0
2005-08-08 12:00:00,15.38,15.4,15.27,15.27,109000.0,9.0704,9.0822,9.0055,9.0055,109000.0
2005-08-08 12:30:00,15.27,15.37,15.26,15.36,90600.0,9.0055,9.0645,8.9996,9.0586,90600.0
2005-08-08 13:00:00,15.37,15.42,15.34,15.35,111600.0,9.0645,9.094,9.0468,9.0527,111600.0
2005-08-08 13:30:00,15.35,15.36,15.31,15.36,116800.0,9.0527,9.0586,9.0291,9.0586,116800.0
2005-08-08 14:00:00,15.35,15.37,15.3,15.31,150100.0,9.0527,9.0645,9.0232,9.0291,150100.0
2005-08-08 14:30:00,15.31,15.33,15.14,15.17,135900.0,9.0291,9.0409,8.9288,8.9465,135900.0
2005-08-08 15:00:00,15.17,15.26,15.14,15.17,204100.0,8.9465,8.9996,8.9288,8.9465,204100.0
2005-08-08 15:30:00,15.15,15.28,15.15,15.2,305000.0,8.9347,9.0114,8.9347,8.9642,305000.0
2005-08-09 09:30:00,15.21,15.33,15.08,15.1,172700.0,8.9701,9.0409,8.8934,8.9052,172700.0
2005-08-09 10:00:00,15.1,15.15,14.78,14.84,393700.0,8.9052,8.9347,8.7165,8.7519,393700.0
2005-08-09 10:30:00,14.84,15.15,14.84,15.14,439200.0,8.7519,8.9347,8.7519,8.9288,439200.0
2005-08-09 11:00:00,15.13,15.13,15.0,15.08,243100.0,8.9229,8.9229,8.8463,8.8934,243100.0
2005-08-09 11:30:00,15.08,15.15,15.07,15.15,89500.0,8.8934,8.9347,8.8875,8.9347,89500.0
2005-08-09 12:00:00,15.15,15.2,15.14,15.16,84400.0,8.9347,8.9642,8.9288,8.9406,84400.0
2005-08-09 12:30:00,15.14,15.19,15.12,15.16,109300.0,8.9288,8.9583,8.917,8.9406,109300.0
2005-08-09 13:00:00,15.16,15.18,15.05,15.05,79000.0,8.9406,8.9524,8.8757,8.8757,79000.0
2005-08-09 13:30:00,15.04,15.11,15.02,15.1,69900.0,8.8699,8.9111,8.8581,8.9052,69900.0
2005-08-09 14:00:00,15.09,15.15,15.07,15.1,77200.0,8.8993,8.9347,8.8875,8.9052,77200.0
2005-08-09 14:30:00,15.1,15.21,15.1,15.17,173700.0,8.9052,8.9701,8.9052,8.9465,173700.0
2005-08-09 15:00:00,15.17,15.22,15.12,15.14,132100.0,8.9465,8.976,8.917,8.9288,132100.0
2005-08-09 15:30:00,15.14,15.23,15.04,15.18,222300.0,8.9288,8.9819,8.8699,8.9524,222300.0
2005-08-10 09:30:00,15.25,15.7,15.25,15.7,226000.0,8.9937,9.2591,8.9937,9.2591,226000.0
2005-08-10 10:00:00,15.71,15.95,15.71,15.88,206200.0,9.265,9.4065,9.265,9.3652,206200.0
2005-08-10 10:30:00,15.87,15.99,15.85,15.9,117100.0,9.3593,9.4301,9.3475,9.377,117100.0
2005-08-10 11:00:00,15.9,15.91,15.73,15.81,128500.0,9.377,9.3829,9.2768,9.324,128500.0
2005-08-10 11:30:00,15.81,15.84,15.75,15.76,66200.0,9.324,9.3417,9.2886,9.2945,66200.0
2005-08-10 12:00:00,15.77,15.77,15.75,15.76,61900.0,9.3004,9.3004,9.2886,9.2945,61900.0
2005-08-10 12:30:00,15.77,15.8,15.73,15.8,119200.0,9.3004,9.3181,9.2768,9.3181,119200.0
2005-08-10 13:00:00,15.8,15.9,15.76,15.79,70500.0,9.3181,9.377,9.2945,9.3122,70500.0
2005-08-10 13:30:00,15.79,15.8,15.75,15.77,105700.0,9.3122,9.3181,9.2886,9.3004,105700.0
2005-08-10 14:00:00,15.78,15.79,15.46,15.47,122400.0,9.3063,9.3122,9.1175,9.1234,122400.0
2005-08-10 14:30:00,15.47,15.58,15.41,15.58,87000.0,9.1234,9.1883,9.0881,9.1883,87000.0
2005-08-10 15:00:00,15.56,15.57,15.38,15.48,137000.0,9.1765,9.1824,9.0704,9.1293,137000.0
2005-08-10 15:30:00,15.48,15.52,15.36,15.46,345600.0,9.1293,9.1529,9.0586,9.1175,345600.0
2005-08-11 09:30:00,15.54,15.8,15.5,15.65,105300.0,9.1647,9.3181,9.1411,9.2296,105300.0
2005-08-11 10:00:00,15.65,15.76,15.6,15.74,151100.0,9.2296,9.2945,9.2001,9.2827,151100.0
2005-08-11 10:30:00,15.75,15.86,15.72,15.82,126600.0,9.2886,9.3534,9.2709,9.3299,126600.0
2005-08-11 11:00:00,15.82,15.84,15.69,15.75,96600.0,9.3299,9.3417,9.2532,9.2886,96600.0
2005-08-11 11:30:00,15.74,15.75,15.61,15.63,88900.0,9.2827,9.2886,9.206,9.2178,88900.0
2005-08-11 12:00:00,15.63,15.63,15.51,15.53,53600.0,9.2178,9.2178,9.147,9.1588,53600.0
2005-08-11 12:30:00,15.52,15.57,15.51,15.55,33300.0,9.1529,9.1824,9.147,9.1706,33300.0
2005-08-11 13:00:00,15.55,15.64,15.53,15.63,66400.0,9.1706,9.2237,9.1588,9.2178,66400.0
2005-08-11 13:30:00,15.63,15.64,15.55,15.55,26500.0,9.2178,9.2237,9.1706,9.1706,26500.0
2005-08-11 14:00:00,15.54,15.55,15.46,15.49,63500.0,9.1647,9.1706,9.1175,9.1352,63500.0
2005-08-11 14:30:00,15.49,15.51,15.46,15.5,51000.0,9.1352,9.147,9.1175,9.1411,51000.0
2005-08-11 15:00:00,15.5,15.66,15.47,15.65,214300.0,9.1411,9.2355,9.1234,9.2296,214300.0
2005-08-11 15:30:00,15.66,15.69,15.61,15.67,161200.0,9.2355,9.2532,9.206,9.2414,161200.0
2005-08-12 09:30:00,15.6,15.6,15.48,15.52,98300.0,9.2001,9.2001,9.1293,9.1529,98300.0
2005-08-12 10:00:00,15.51,15.52,15.41,15.43,62400.0,9.147,9.1529,9.0881,9.0999,62400.0
2005-08-12 10:30:00,15.43,15.46,15.38,15.45,72300.0,9.0999,9.1175,9.0704,9.1116,72300.0
2005-08-12 11:00:00,15.45,15.5,15.37,15.39,38900.0,9.1116,9.1411,9.0645,9.0763,38900.0
2005-08-12 11:30:00,15.38,15.39,15.25,15.29,67200.0,9.0704,9.0763,8.9937,9.0173,67200.0
2005-08-12 12:00:00,15.29,15.32,15.25,15.29,43300.0,9.0173,9.035,8.9937,9.0173,43300.0
2005-08-12 12:30:00,15.29,15.33,15.27,15.33,52700.0,9.0173,9.0409,9.0055,9.0409,52700.0
2005-08-12 13:00:00,15.32,15.39,15.3,15.38,35600.0,9.035,9.0763,9.0232,9.0704,35600.0
2005-08-12 13:30:00,15.38,15.4,15.36,15.37,33200.0,9.0704,9.0822,9.0586,9.0645,33200.0
2005-08-12 14:00:00,15.38,15.45,15.37,15.45,42700.0,9.0704,9.1116,9.0645,9.1116,42700.0
2005-08-12 14:30:00,15.44,15.45,15.39,15.41,80100.0,9.1058,9.1116,9.0763,9.0881,80100.0
2005-08-12 15:00:00,15.41,15.53,15.39,15.51,185300.0,9.0881,9.1588,9.0763,9.147,185300.0
2005-08-12 15:30:00,15.51,15.54,15.36,15.41,141900.0,9.147,9.1647,9.0586,9.0881,141900.0
2005-08-15 09:30:00,15.4,15.59,15.31,15.42,70000.0,9.0822,9.1942,9.0291,9.094,70000.0
2005-08-15 10:00:00,15.42,15.48,15.35,15.36,47400.0,9.094,9.1293,9.0527,9.0586,47400.0
2005-08-15 10:30:00,15.35,15.36,15.29,15.3,35800.0,9.0527,9.0586,9.0173,9.0232,35800.0
2005-08-15 11:00:00,15.3,15.38,15.25,15.34,62800.0,9.0232,9.0704,8.9937,9.0468,62800.0
2005-08-15 11:30:00,15.34,15.4,15.27,15.39,39400.0,9.0468,9.0822,9.0055,9.0763,39400.0
2005-08-15 12:00:00,15.39,15.42,15.35,15.39,59300.0,9.0763,9.094,9.0527,9.0763,59300.0
2005-08-15 12:30:00,15.39,15.44,15.39,15.42,21800.0,9.0763,9.1058,9.0763,9.094,21800.0
2005-08-15 13:00:00,15.42,15.45,15.39,15.42,49300.0,9.094,9.1116,9.0763,9.094,49300.0
2005-08-15 13:30:00,15.43,15.49,15.42,15.47,25600.0,9.0999,9.1352,9.094,9.1234,25600.0
2005-08-15 14:00:00,15.45,15.5,15.37,15.44,100000.0,9.1116,9.1411,9.0645,9.1058,100000.0
2005-08-15 14:30:00,15.44,15.47,15.4,15.41,42900.0,9.1058,9.1234,9.0822,9.0881,42900.0
2005-08-15 15:00:00,15.41,15.42,15.39,15.41,65600.0,9.0881,9.094,9.0763,9.0881,65600.0
2005-08-15 15:30:00,15.4,15.44,15.38,15.38,99800.0,9.0822,9.1058,9.0704,9.0704,99800.0
2005-08-16 09:30:00,15.35,15.35,15.22,15.31,77000.0,9.0527,9.0527,8.976,9.0291,77000.0
2005-08-16 10:00:00,15.31,15.34,15.28,15.33,71000.0,9.0291,9.0468,9.0114,9.0409,71000.0
2005-08-16 10:30:00,15.33,15.33,15.27,15.29,55100.0,9.0409,9.0409,9.0055,9.0173,55100.0
2005-08-16 11:00:00,15.29,15.31,15.27,15.3,48700.0,9.0173,9.0291,9.0055,9.0232,48700.0
2005-08-16 11:30:00,15.29,15.31,15.26,15.26,54500.0,9.0173,9.0291,8.9996,8.9996,54500.0
2005-08-16 12:00:00,15.26,15.26,15.14,15.16,77800.0,8.9996,8.9996,8.9288,8.9406,77800.0
2005-08-16 12:30:00,15.16,15.25,15.15,15.24,87300.0,8.9406,8.9937,8.9347,8.9878,87300.0
2005-08-16 13:00:00,15.25,15.26,15.21,15.21,59200.0,8.9937,8.9996,8.9701,8.9701,59200.0
2005-08-16 13:30:00,15.21,15.21,15.17,15.19,46000.0,8.9701,8.9701,8.9465,8.9583,46000.0
2005-08-16 14:00:00,15.19,15.21,15.17,15.2,54800.0,8.9583,8.9701,8.9465,8.9642,54800.0
2005-08-16 14:30:00,15.2,15.25,15.18,15.24,139800.0,8.9642,8.9937,8.9524,8.9878,139800.0
2005-08-16 15:00:00,15.24,15.29,15.14,15.2,106800.0,8.9878,9.0173,8.9288,8.9642,106800.0
2005-08-16 15:30:00,15.2,15.29,15.16,15.21,306500.0,8.9642,9.0173,8.9406,8.9701,306500.0
2005-08-17 09:30:00,15.2,15.27,14.97,15.04,148300.0,8.9642,9.0055,8.8286,8.8699,148300.0
2005-08-17 10:00:00,15.03,15.14,15.0,15.07,131400.0,8.864,8.9288,8.8463,8.8875,131400.0
2005-08-17 10:30:00,15.07,15.23,15.03,15.08,111700.0,8.8875,8.9819,8.864,8.8934,111700.0
2005-08-17 11:00:00,15.09,15.3,15.05,15.18,100100.0,8.8993,9.0232,8.8757,8.9524,100100.0
2005-08-17 11:30:00,15.18,15.2,15.1,15.2,46400.0,8.9524,8.9642,8.9052,8.9642,46400.0
2005-08-17 12:00:00,15.2,15.3,15.19,15.24,82400.0,8.9642,9.0232,8.9583,8.9878,82400.0
2005-08-17 12:30:00,15.24,15.26,15.19,15.24,46200.0,8.9878,8.9996,8.9583,8.9878,46200.0
2005-08-17 13:00:00,15.25,15.33,15.25,15.33,78400.0,8.9937,9.0409,8.9937,9.0409,78400.0
2005-08-17 13:30:00,15.32,15.32,15.24,15.26,44200.0,9.035,9.035,8.9878,8.9996,44200.0
2005-08-17 14:00:00,15.26,15.32,15.19,15.28,64700.0,8.9996,9.035,8.9583,9.0114,64700.0
2005-08-17 14:30:00,15.29,15.29,15.18,15.22,83500.0,9.0173,9.0173,8.9524,8.976,83500.0
2005-08-17 15:00:00,15.22,15.32,15.2,15.24,66600.0,8.976,9.035,8.9642,8.9878,66600.0
2005-08-17 15:30:00,15.24,15.3,15.17,15.25,214600.0,8.9878,9.0232,8.9465,8.9937,214600.0
2005-08-18 09:30:00,15.26,15.4,15.13,15.18,118500.0,8.9996,9.0822,8.9229,8.9524,118500.0
2005-08-18 10:00:00,15.19,15.32,15.18,15.28,165100.0,8.9583,9.035,8.9524,9.0114,165100.0
2005-08-18 10:30:00,15.28,15.33,15.23,15.29,96000.0,9.0114,9.0409,8.9819,9.0173,96000.0
2005-08-18 11:00:00,15.29,15.3,15.2,15.29,100800.0,9.0173,9.0232,8.9642,9.0173,100800.0
2005-08-18 11:30:00,15.29,15.3,15.26,15.28,59200.0,9.0173,9.0232,8.9996,9.0114,59200.0
2005-08-18 12:00:00,15.29,15.32,15.27,15.31,74600.0,9.0173,9.035,9.0055,9.0291,74600.0
2005-08-18 12:30:00,15.31,15.34,15.3,15.31,55200.0,9.0291,9.0468,9.0232,9.0291,55200.0
2005-08-18 13:00:00,15.32,15.48,15.31,15.47,77600.0,9.035,9.1293,9.0291,9.1234,77600.0
2005-08-18 13:30:00,15.47,15.49,15.39,15.44,67300.0,9.1234,9.1352,9.0763,9.1058,67300.0
2005-08-18 14:00:00,15.44,15.44,15.34,15.35,48400.0,9.1058,9.1058,9.0468,9.0527,48400.0
2005-08-18 14:30:00,15.35,15.39,15.32,15.37,147700.0,9.0527,9.0763,9.035,9.0645,147700.0
2005-08-18 15:00:00,15.37,15.37,15.28,15.33,97900.0,9.0645,9.0645,9.0114,9.0409,97900.0
2005-08-18 15:30:00,15.32,15.37,15.29,15.31,172200.0,9.035,9.0645,9.0173,9.0291,172200.0
2005-08-19 09:30:00,15.35,15.49,15.2,15.39,244100.0,9.0527,9.1352,8.9642,9.0763,244100.0
2005-08-19 10:00:00,15.39,15.45,15.36,15.42,78700.0,9.0763,9.1116,9.0586,9.094,78700.0
2005-08-19 10:30:00,15.43,15.5,15.43,15.49,119000.0,9.0999,9.1411,9.0999,9.1352,119000.0
2005-08-19 11:00:00,15.5,15.5,15.38,15.38,71400.0,9.1411,9.1411,9.0704,9.0704,71400.0
2005-08-19 11:30:00,15.39,15.41,15.36,15.37,43200.0,9.0763,9.0881,9.0586,9.0645,43200.0
2005-08-19 12:00:00,15.37,15.38,15.32,15.33,116100.0,9.0645,9.0704,9.035,9.0409,116100.0
2005-08-19 12:30:00,15.33,15.37,15.28,15.35,76900.0,9.0409,9.0645,9.0114,9.0527,76900.0
2005-08-19 13:00:00,15.35,15.35,15.24,15.29,78900.0,9.0527,9.0527,8.9878,9.0173,78900.0
2005-08-19 13:30:00,15.29,15.34,15.29,15.34,49300.0,9.0173,9.0468,9.0173,9.0468,49300.0
2005-08-19 14:00:00,15.34,15.35,15.3,15.32,57700.0,9.0468,9.0527,9.0232,9.035,57700.0
2005-08-19 14:30:00,15.33,15.38,15.3,15.31,79700.0,9.0409,9.0704,9.0232,9.0291,79700.0
2005-08-19 15:00:00,15.31,15.33,15.3,15.33,136600.0,9.0291,9.0409,9.0232,9.0409,136600.0
2005-08-19 15:30:00,15.33,15.38,15.3,15.32,177500.0,9.0409,9.0704,9.0232,9.035,177500.0
2005-08-22 09:30:00,15.3,15.49,15.3,15.37,128100.0,9.0232,9.1352,9.0232,9.0645,128100.0
2005-08-22 10:00:00,15.37,15.42,15.31,15.33,88800.0,9.0645,9.094,9.0291,9.0409,88800.0
2005-08-22 10:30:00,15.33,15.38,15.26,15.29,177200.0,9.0409,9.0704,8.9996,9.0173,177200.0
2005-08-22 11:00:00,15.27,15.38,15.27,15.37,104600.0,9.0055,9.0704,9.0055,9.0645,104600.0
2005-08-22 11:30:00,15.37,15.53,15.36,15.53,147500.0,9.0645,9.1588,9.0586,9.1588,147500.0
2005-08-22 12:00:00,15.53,15.59,15.52,15.58,100900.0,9.1588,9.1942,9.1529,9.1883,100900.0
2005-08-22 12:30:00,15.57,15.59,15.54,15.59,101400.0,9.1824,9.1942,9.1647,9.1942,101400.0
2005-08-22 13:00:00,15.58,15.65,15.57,15.64,104200.0,9.1883,9.2296,9.1824,9.2237,104200.0
2005-08-22 13:30:00,15.64,15.76,15.63,15.75,141100.0,9.2237,9.2945,9.2178,9.2886,141100.0
2005-08-22 14:00:00,15.76,15.76,15.66,15.7,98100.0,9.2945,9.2945,9.2355,9.2591,98100.0
2005-08-22 14:30:00,15.69,15.72,15.62,15.62,68900.0,9.2532,9.2709,9.2119,9.2119,68900.0
2005-08-22 15:00:00,15.62,15.64,15.55,15.64,64500.0,9.2119,9.2237,9.1706,9.2237,64500.0
2005-08-22 15:30:00,15.63,15.67,15.6,15.66,148100.0,9.2178,9.2414,9.2001,9.2355,148100.0
2005-08-23 09:30:00,15.72,15.89,15.67,15.83,157800.0,9.2709,9.3711,9.2414,9.3358,157800.0
2005-08-23 10:00:00,15.82,15.94,15.77,15.88,130300.0,9.3299,9.4006,9.3004,9.3652,130300.0
2005-08-23 10:30:00,15.88,15.9,15.8,15.8,91500.0,9.3652,9.377,9.3181,9.3181,91500.0
2005-08-23 11:00:00,15.8,15.8,15.66,15.68,125500.0,9.3181,9.3181,9.2355,9.2473,125500.0
2005-08-23 11:30:00,15.68,15.8,15.67,15.74,61800.0,9.2473,9.3181,9.2414,9.2827,61800.0
2005-08-23 12:00:00,15.74,15.8,15.74,15.77,54800.0,9.2827,9.3181,9.2827,9.3004,54800.0
2005-08-23 12:30:00,15.78,15.82,15.74,15.75,88700.0,9.3063,9.3299,9.2827,9.2886,88700.0
2005-08-23 13:00:00,15.75,15.8,15.75,15.77,74800.0,9.2886,9.3181,9.2886,9.3004,74800.0
2005-08-23 13:30:00,15.77,15.85,15.77,15.84,72100.0,9.3004,9.3475,9.3004,9.3417,72100.0
2005-08-23 14:00:00,15.83,15.91,15.81,15.91,84200.0,9.3358,9.3829,9.324,9.3829,84200.0
2005-08-23 14:30:00,15.9,15.93,15.87,15.92,78800.0,9.377,9.3947,9.3593,9.3888,78800.0
2005-08-23 15:00:00,15.92,15.93,15.76,15.78,106900.0,9.3888,9.3947,9.2945,9.3063,106900.0
2005-08-23 15:30:00,15.78,15.78,15.66,15.69,189400.0,9.3063,9.3063,9.2355,9.2532,189400.0
2005-08-24 09:30:00,15.69,15.76,15.59,15.72,153300.0,9.2532,9.2945,9.1942,9.2709,153300.0
2005-08-24 10:00:00,15.73,15.82,15.71,15.81,156000.0,9.2768,9.3299,9.265,9.324,156000.0
2005-08-24 10:30:00,15.82,15.9,15.76,15.78,107600.0,9.3299,9.377,9.2945,9.3063,107600.0
2005-08-24 11:00:00,15.77,15.78,15.6,15.65,114100.0,9.3004,9.3063,9.2001,9.2296,114100.0
2005-08-24 11:30:00,15.65,15.66,15.61,15.62,68700.0,9.2296,9.2355,9.206,9.2119,68700.0
2005-08-24 12:00:00,15.62,15.62,15.56,15.6,91200.0,9.2119,9.2119,9.1765,9.2001,91200.0
2005-08-24 12:30:00,15.61,15.62,15.59,15.6,74600.0,9.206,9.2119,9.1942,9.2001,74600.0
2005-08-24 13:00:00,15.6,15.61,15.55,15.58,111700.0,9.2001,9.206,9.1706,9.1883,111700.0
2005-08-24 13:30:00,15.59,15.62,15.58,15.59,65800.0,9.1942,9.2119,9.1883,9.1942,65800.0
2005-08-24 14:00:00,15.59,15.63,15.57,15.62,82800.0,9.1942,9.2178,9.1824,9.2119,82800.0
2005-08-24 14:30:00,15.62,15.67,15.6,15.62,109500.0,9.2119,9.2414,9.2001,9.2119,109500.0
2005-08-24 15:00:00,15.62,15.62,15.48,15.49,126100.0,9.2119,9.2119,9.1293,9.1352,126100.0
2005-08-24 15:30:00,15.49,15.5,15.24,15.34,302900.0,9.1352,9.1411,8.9878,9.0468,302900.0
2005-08-25 09:30:00,15.41,15.5,15.37,15.4,75900.0,9.0881,9.1411,9.0645,9.0822,75900.0
2005-08-25 10:00:00,15.42,15.46,15.37,15.44,44600.0,9.094,9.1175,9.0645,9.1058,44600.0
2005-08-25 10:30:00,15.45,15.48,15.38,15.4,54200.0,9.1116,9.1293,9.0704,9.0822,54200.0
2005-08-25 11:00:00,15.42,15.52,15.4,15.51,48300.0,9.094,9.1529,9.0822,9.147,48300.0
2005-08-25 11:30:00,15.51,15.54,15.46,15.52,35500.0,9.147,9.1647,9.1175,9.1529,35500.0
2005-08-25 12:00:00,15.52,15.6,15.52,15.57,47300.0,9.1529,9.2001,9.1529,9.1824,47300.0
2005-08-25 12:30:00,15.56,15.58,15.56,15.56,26500.0,9.1765,9.1883,9.1765,9.1765,26500.0
2005-08-25 13:00:00,15.56,15.57,15.47,15.5,47000.0,9.1765,9.1824,9.1234,9.1411,47000.0
2005-08-25 13:30:00,15.51,15.52,15.5,15.5,43200.0,9.147,9.1529,9.1411,9.1411,43200.0
2005-08-25 14:00:00,15.49,15.55,15.49,15.54,43100.0,9.1352,9.1706,9.1352,9.1647,43100.0
2005-08-25 14:30:00,15.54,15.58,15.53,15.58,58600.0,9.1647,9.1883,9.1588,9.1883,58600.0
2005-08-25 15:00:00,15.58,15.63,15.5,15.5,115900.0,9.1883,9.2178,9.1411,9.1411,115900.0
2005-08-25 15:30:00,15.5,15.58,15.49,15.57,98800.0,9.1411,9.1883,9.1352,9.1824,98800.0
2005-08-26 09:30:00,15.5,15.63,15.5,15.63,84200.0,9.1411,9.2178,9.1411,9.2178,84200.0
2005-08-26 10:00:00,15.62,15.7,15.56,15.7,80300.0,9.2119,9.2591,9.1765,9.2591,80300.0
2005-08-26 10:30:00,15.71,15.8,15.71,15.79,126300.0,9.265,9.3181,9.265,9.3122,126300.0
2005-08-26 11:00:00,15.79,15.8,15.76,15.76,113600.0,9.3122,9.3181,9.2945,9.2945,113600.0
2005-08-26 11:30:00,15.75,15.76,15.7,15.71,63700.0,9.2886,9.2945,9.2591,9.265,63700.0
2005-08-26 12:00:00,15.71,15.77,15.69,15.77,49800.0,9.265,9.3004,9.2532,9.3004,49800.0
2005-08-26 12:30:00,15.77,15.78,15.74,15.78,48800.0,9.3004,9.3063,9.2827,9.3063,48800.0
2005-08-26 13:00:00,15.78,15.79,15.75,15.76,145200.0,9.3063,9.3122,9.2886,9.2945,145200.0
2005-08-26 13:30:00,15.76,15.77,15.72,15.73,52500.0,9.2945,9.3004,9.2709,9.2768,52500.0
2005-08-26 14:00:00,15.73,15.8,15.7,15.76,80900.0,9.2768,9.3181,9.2591,9.2945,80900.0
2005-08-26 14:30:00,15.76,15.77,15.69,15.73,51600.0,9.2945,9.3004,9.2532,9.2768,51600.0
2005-08-26 15:00:00,15.73,15.77,15.61,15.65,105600.0,9.2768,9.3004,9.206,9.2296,105600.0
2005-08-26 15:30:00,15.65,15.65,15.54,15.58,122500.0,9.2296,9.2296,9.1647,9.1883,122500.0
2005-08-29 09:30:00,15.5,15.57,15.16,15.25,234000.0,9.1411,9.1824,8.9406,8.9937,234000.0
2005-08-29 10:00:00,15.25,15.49,15.19,15.45,106600.0,8.9937,9.1352,8.9583,9.1116,106600.0
2005-08-29 10:30:00,15.45,15.45,15.33,15.33,62700.0,9.1116,9.1116,9.0409,9.0409,62700.0
2005-08-29 11:00:00,15.31,15.36,15.29,15.32,72800.0,9.0291,9.0586,9.0173,9.035,72800.0
2005-08-29 11:30:00,15.31,15.33,15.27,15.31,53800.0,9.0291,9.0409,9.0055,9.0291,53800.0
2005-08-29 12:00:00,15.32,15.38,15.27,15.3,68800.0,9.035,9.0704,9.0055,9.0232,68800.0
2005-08-29 12:30:00,15.29,15.31,15.18,15.27,88900.0,9.0173,9.0291,8.9524,9.0055,88900.0
2005-08-29 13:00:00,15.28,15.43,15.28,15.38,48400.0,9.0114,9.0999,9.0114,9.0704,48400.0
2005-08-29 13:30:00,15.39,15.43,15.37,15.43,74200.0,9.0763,9.0999,9.0645,9.0999,74200.0
2005-08-29 14:00:00,15.43,15.43,15.31,15.33,124400.0,9.0999,9.0999,9.0291,9.0409,124400.0
2005-08-29 14:30:00,15.32,15.43,15.32,15.4,76800.0,9.035,9.0999,9.035,9.0822,76800.0
2005-08-29 15:00:00,15.39,15.45,15.37,15.43,96100.0,9.0763,9.1116,9.0645,9.0999,96100.0
2005-08-29 15:30:00,15.43,15.52,15.42,15.52,193800.0,9.0999,9.1529,9.094,9.1529,193800.0
2005-08-30 09:30:00,15.35,15.51,15.31,15.44,98000.0,9.0527,9.147,9.0291,9.1058,98000.0
2005-08-30 10:00:00,15.5,15.53,15.4,15.43,80700.0,9.1411,9.1588,9.0822,9.0999,80700.0
2005-08-30 10:30:00,15.44,15.55,15.39,15.54,100200.0,9.1058,9.1706,9.0763,9.1647,100200.0
2005-08-30 11:00:00,15.53,15.53,15.4,15.51,181500.0,9.1588,9.1588,9.0822,9.147,181500.0
2005-08-30 11:30:00,15.5,15.51,15.38,15.43,126500.0,9.1411,9.147,9.0704,9.0999,126500.0
2005-08-30 12:00:00,15.41,15.49,15.41,15.46,97600.0,9.0881,9.1352,9.0881,9.1175,97600.0
2005-08-30 12:30:00,15.46,15.48,15.42,15.47,87700.0,9.1175,9.1293,9.094,9.1234,87700.0
2005-08-30 13:00:00,15.47,15.48,15.45,15.47,29600.0,9.1234,9.1293,9.1116,9.1234,29600.0
2005-08-30 13:30:00,15.47,15.59,15.46,15.54,60700.0,9.1234,9.1942,9.1175,9.1647,60700.0
2005-08-30 14:00:00,15.54,15.57,15.43,15.53,105200.0,9.1647,9.1824,9.0999,9.1588,105200.0
2005-08-30 14:30:00,15.53,15.6,15.41,15.42,83800.0,9.1588,9.2001,9.0881,9.094,83800.0
2005-08-30 15:00:00,15.43,15.56,15.41,15.51,94900.0,9.0999,9.1765,9.0881,9.147,94900.0
2005-08-30 15:30:00,15.51,15.68,15.47,15.62,199600.0,9.147,9.2473,9.1234,9.2119,199600.0
2005-08-31 09:30:00,15.54,15.72,15.52,15.59,125400.0,9.1647,9.2709,9.1529,9.1942,125400.0
2005-08-31 10:00:00,15.58,15.67,15.56,15.62,138800.0,9.1883,9.2414,9.1765,9.2119,138800.0
2005-08-31 10:30:00,15.63,15.7,15.6,15.67,82900.0,9.2178,9.2591,9.2001,9.2414,82900.0
2005-08-31 11:00:00,15.67,15.74,15.65,15.68,69300.0,9.2414,9.2827,9.2296,9.2473,69300.0
2005-08-31 11:30:00,15.67,15.73,15.66,15.7,53500.0,9.2414,9.2768,9.2355,9.2591,53500.0
2005-08-31 12:00:00,15.7,15.7,15.57,15.6,89400.0,9.2591,9.2591,9.1824,9.2001,89400.0
2005-08-31 12:30:00,15.6,15.63,15.52,15.56,95600.0,9.2001,9.2178,9.1529,9.1765,95600.0
2005-08-31 13:00:00,15.56,15.6,15.54,15.56,105800.0,9.1765,9.2001,9.1647,9.1765,105800.0
2005-08-31 13:30:00,15.56,15.68,15.55,15.66,93900.0,9.1765,9.2473,9.1706,9.2355,93900.0
2005-08-31 14:00:00,15.67,15.7,15.62,15.7,61700.0,9.2414,9.2591,9.2119,9.2591,61700.0
2005-08-31 14:30:00,15.69,15.73,15.66,15.72,71800.0,9.2532,9.2768,9.2355,9.2709,71800.0
2005-08-31 15:00:00,15.71,15.74,15.65,15.68,113200.0,9.265,9.2827,9.2296,9.2473,113200.0
2005-08-31 15:30:00,15.69,15.76,15.65,15.74,280200.0,9.2532,9.2945,9.2296,9.2827,280200.0
2005-09-01 09:30:00,15.74,15.86,15.7,15.76,169100.0,9.2827,9.3534,9.2591,9.2945,169100.0
2005-09-01 10:00:00,15.77,15.77,15.52,15.55,187900.0,9.3004,9.3004,9.1529,9.1706,187900.0
2005-09-01 10:30:00,15.55,15.55,15.49,15.52,127200.0,9.1706,9.1706,9.1352,9.1529,127200.0
2005-09-01 11:00:00,15.52,15.58,15.48,15.57,170000.0,9.1529,9.1883,9.1293,9.1824,170000.0
2005-09-01 11:30:00,15.59,15.67,15.57,15.57,114300.0,9.1942,9.2414,9.1824,9.1824,114300.0
2005-09-01 12:00:00,15.57,15.58,15.53,15.56,105200.0,9.1824,9.1883,9.1588,9.1765,105200.0
2005-09-01 12:30:00,15.56,15.58,15.55,15.57,96500.0,9.1765,9.1883,9.1706,9.1824,96500.0
2005-09-01 13:00:00,15.56,15.59,15.54,15.56,276400.0,9.1765,9.1942,9.1647,9.1765,276400.0
2005-09-01 13:30:00,15.55,15.59,15.54,15.58,154700.0,9.1706,9.1942,9.1647,9.1883,154700.0
2005-09-01 14:00:00,15.58,15.58,15.53,15.55,191200.0,9.1883,9.1883,9.1588,9.1706,191200.0
2005-09-01 14:30:00,15.55,15.58,15.53,15.55,176000.0,9.1706,9.1883,9.1588,9.1706,176000.0
2005-09-01 15:00:00,15.55,15.59,15.54,15.57,212100.0,9.1706,9.1942,9.1647,9.1824,212100.0
2005-09-01 15:30:00,15.6,15.61,15.54,15.57,526800.0,9.2001,9.206,9.1647,9.1824,526800.0
2005-09-02 09:30:00,15.55,15.69,15.5,15.65,193200.0,9.1706,9.2532,9.1411,9.2296,193200.0
2005-09-02 10:00:00,15.65,15.65,15.52,15.54,105800.0,9.2296,9.2296,9.1529,9.1647,105800.0
2005-09-02 10:30:00,15.53,15.62,15.5,15.56,102000.0,9.1588,9.2119,9.1411,9.1765,102000.0
2005-09-02 11:00:00,15.56,15.62,15.55,15.56,130100.0,9.1765,9.2119,9.1706,9.1765,130100.0
2005-09-02 11:30:00,15.55,15.58,15.51,15.53,55100.0,9.1706,9.1883,9.147,9.1588,55100.0
2005-09-02 12:00:00,15.53,15.55,15.44,15.47,93400.0,9.1588,9.1706,9.1058,9.1234,93400.0
2005-09-02 12:30:00,15.48,15.53,15.41,15.42,299200.0,9.1293,9.1588,9.0881,9.094,299200.0
2005-09-02 13:00:00,15.41,15.44,15.37,15.37,116100.0,9.0881,9.1058,9.0645,9.0645,116100.0
2005-09-02 13:30:00,15.38,15.48,15.34,15.44,120200.0,9.0704,9.1293,9.0468,9.1058,120200.0
2005-09-02 14:00:00,15.44,15.5,15.43,15.48,47000.0,9.1058,9.1411,9.0999,9.1293,47000.0
2005-09-02 14:30:00,15.49,15.52,15.49,15.5,47000.0,9.1352,9.1529,9.1352,9.1411,47000.0
2005-09-02 15:00:00,15.5,15.52,15.5,15.51,111500.0,9.1411,9.1529,9.1411,9.147,111500.0
2005-09-02 15:30:00,15.52,15.52,15.43,15.44,154400.0,9.1529,9.1529,9.0999,9.1058,154400.0
2005-09-06 09:30:00,15.35,15.55,15.35,15.47,219800.0,9.0527,9.1706,9.0527,9.1234,219800.0
2005-09-06 10:00:00,15.47,15.51,15.43,15.5,193500.0,9.1234,9.147,9.0999,9.1411,193500.0
2005-09-06 10:30:00,15.49,15.54,15.44,15.45,78300.0,9.1352,9.1647,9.1058,9.1116,78300.0
2005-09-06 11:00:00,15.44,15.49,15.44,15.49,80100.0,9.1058,9.1352,9.1058,9.1352,80100.0
2005-09-06 11:30:00,15.48,15.49,15.44,15.47,46400.0,9.1293,9.1352,9.1058,9.1234,46400.0
2005-09-06 12:00:00,15.47,15.49,15.47,15.47,37000.0,9.1234,9.1352,9.1234,9.1234,37000.0
2005-09-06 12:30:00,15.47,15.48,15.38,15.4,78500.0,9.1234,9.1293,9.0704,9.0822,78500.0
2005-09-06 13:00:00,15.4,15.42,15.34,15.34,53000.0,9.0822,9.094,9.0468,9.0468,53000.0
2005-09-06 13:30:00,15.34,15.35,15.33,15.35,124800.0,9.0468,9.0527,9.0409,9.0527,124800.0
2005-09-06 14:00:00,15.35,15.35,15.31,15.34,80500.0,9.0527,9.0527,9.0291,9.0468,80500.0
2005-09-06 14:30:00,15.33,15.37,15.33,15.37,62400.0,9.0409,9.0645,9.0409,9.0645,62400.0
2005-09-06 15:00:00,15.37,15.37,15.3,15.3,134600.0,9.0645,9.0645,9.0232,9.0232,134600.0
2005-09-06 15:30:00,15.29,15.37,15.25,15.35,309900.0,9.0173,9.0645,8.9937,9.0527,309900.0
2005-09-07 09:30:00,15.26,15.32,15.2,15.28,162100.0,8.9996,9.035,8.9642,9.0114,162100.0
2005-09-07 10:00:00,15.22,15.38,15.22,15.35,149100.0,8.976,9.0704,8.976,9.0527,149100.0
2005-09-07 10:30:00,15.35,15.49,15.33,15.49,160300.0,9.0527,9.1352,9.0409,9.1352,160300.0
2005-09-07 11:00:00,15.49,15.53,15.44,15.44,229600.0,9.1352,9.1588,9.1058,9.1058,229600.0
2005-09-07 11:30:00,15.44,15.53,15.43,15.47,128500.0,9.1058,9.1588,9.0999,9.1234,128500.0
2005-09-07 12:00:00,15.47,15.5,15.45,15.49,115200.0,9.1234,9.1411,9.1116,9.1352,115200.0
2005-09-07 12:30:00,15.49,15.57,15.49,15.56,166900.0,9.1352,9.1824,9.1352,9.1765,166900.0
2005-09-07 13:00:00,15.56,15.59,15.53,15.55,214100.0,9.1765,9.1942,9.1588,9.1706,214100.0
2005-09-07 13:30:00,15.55,15.61,15.53,15.59,243500.0,9.1706,9.206,9.1588,9.1942,243500.0
2005-09-07 14:00:00,15.6,15.62,15.58,15.6,169700.0,9.2001,9.2119,9.1883,9.2001,169700.0
2005-09-07 14:30:00,15.6,15.67,15.58,15.66,752300.0,9.2001,9.2414,9.1883,9.2355,752300.0
2005-09-07 15:00:00,15.66,15.73,15.63,15.72,265800.0,9.2355,9.2768,9.2178,9.2709,265800.0
2005-09-07 15:30:00,15.71,15.72,15.59,15.68,620700.0,9.265,9.2709,9.1942,9.2473,620700.0
2005-09-08 09:30:00,15.38,15.53,15.37,15.53,277900.0,9.0704,9.1588,9.0645,9.1588,277900.0
2005-09-08 10:00:00,15.54,15.55,15.39,15.43,261500.0,9.1647,9.1706,9.0763,9.0999,261500.0
2005-09-08 10:30:00,15.43,15.49,15.3,15.34,238400.0,9.0999,9.1352,9.0232,9.0468,238400.0
2005-09-08 11:00:00,15.34,15.37,15.26,15.3,389000.0,9.0468,9.0645,8.9996,9.0232,389000.0
2005-09-08 11:30:00,15.3,15.31,15.28,15.28,210300.0,9.0232,9.0291,9.0114,9.0114,210300.0
2005-09-08 12:00:00,15.28,15.36,15.27,15.32,224000.0,9.0114,9.0586,9.0055,9.035,224000.0
2005-09-08 12:30:00,15.31,15.31,15.26,15.26,148000.0,9.0291,9.0291,8.9996,8.9996,148000.0
2005-09-08 13:00:00,15.27,15.27,15.19,15.19,179800.0,9.0055,9.0055,8.9583,8.9583,179800.0
2005-09-08 13:30:00,15.2,15.24,15.18,15.21,267300.0,8.9642,8.9878,8.9524,8.9701,267300.0
2005-09-08 14:00:00,15.21,15.23,15.14,15.17,186400.0,8.9701,8.9819,8.9288,8.9465,186400.0
2005-09-08 14:30:00,15.17,15.17,15.05,15.1,486300.0,8.9465,8.9465,8.8757,8.9052,486300.0
2005-09-08 15:00:00,15.1,15.12,14.96,14.99,382600.0,8.9052,8.917,8.8227,8.8404,382600.0
2005-09-08 15:30:00,14.99,15.07,14.98,15.01,1169400.0,8.8404,8.8875,8.8345,8.8522,1169400.0
2005-09-09 09:30:00,15.09,15.14,15.05,15.07,415400.0,8.8993,8.9288,8.8757,8.8875,415400.0
2005-09-09 10:00:00,15.08,15.18,15.04,15.12,418700.0,8.8934,8.9524,8.8699,8.917,418700.0
2005-09-09 10:30:00,15.12,15.17,15.08,15.17,183600.0,8.917,8.9465,8.8934,8.9465,183600.0
2005-09-09 11:00:00,15.17,15.24,15.15,15.2,294700.0,8.9465,8.9878,8.9347,8.9642,294700.0
2005-09-09 11:30:00,15.2,15.28,15.2,15.25,523000.0,8.9642,9.0114,8.9642,8.9937,523000.0
2005-09-09 12:00:00,15.25,15.33,15.24,15.32,439600.0,8.9937,9.0409,8.9878,9.035,439600.0
2005-09-09 12:30:00,15.32,15.38,15.3,15.37,306300.0,9.035,9.0704,9.0232,9.0645,306300.0
2005-09-09 13:00:00,15.38,15.47,15.36,15.45,156000.0,9.0704,9.1234,9.0586,9.1116,156000.0
2005-09-09 13:30:00,15.45,15.49,15.44,15.48,377600.0,9.1116,9.1352,9.1058,9.1293,377600.0
2005-09-09 14:00:00,15.49,15.49,15.43,15.43,314200.0,9.1352,9.1352,9.0999,9.0999,314200.0
2005-09-09 14:30:00,15.43,15.44,15.35,15.38,412900.0,9.0999,9.1058,9.0527,9.0704,412900.0
2005-09-09 15:00:00,15.39,15.41,15.39,15.39,371900.0,9.0763,9.0881,9.0763,9.0763,371900.0
2005-09-09 15:30:00,15.39,15.44,15.35,15.4,485100.0,9.0763,9.1058,9.0527,9.0822,485100.0
2005-09-12 09:30:00,15.17,15.37,15.15,15.24,195700.0,8.9465,9.0645,8.9347,8.9878,195700.0
2005-09-12 10:00:00,15.25,15.31,15.24,15.25,130000.0,8.9937,9.0291,8.9878,8.9937,130000.0
2005-09-12 10:30:00,15.25,15.41,15.23,15.4,164300.0,8.9937,9.0881,8.9819,9.0822,164300.0
2005-09-12 11:00:00,15.38,15.46,15.35,15.37,260100.0,9.0704,9.1175,9.0527,9.0645,260100.0
2005-09-12 11:30:00,15.37,15.4,15.3,15.32,158000.0,9.0645,9.0822,9.0232,9.035,158000.0
2005-09-12 12:00:00,15.32,15.33,15.29,15.31,113900.0,9.035,9.0409,9.0173,9.0291,113900.0
2005-09-12 12:30:00,15.31,15.41,15.3,15.37,142900.0,9.0291,9.0881,9.0232,9.0645,142900.0
2005-09-12 13:00:00,15.37,15.45,15.36,15.39,188600.0,9.0645,9.1116,9.0586,9.0763,188600.0
2005-09-12 13:30:00,15.4,15.46,15.37,15.39,150600.0,9.0822,9.1175,9.0645,9.0763,150600.0
2005-09-12 14:00:00,15.38,15.43,15.36,15.39,226800.0,9.0704,9.0999,9.0586,9.0763,226800.0
2005-09-12 14:30:00,15.39,15.47,15.37,15.47,178400.0,9.0763,9.1234,9.0645,9.1234,178400.0
2005-09-12 15:00:00,15.47,15.55,15.45,15.49,313900.0,9.1234,9.1706,9.1116,9.1352,313900.0
2005-09-12 15:30:00,15.49,15.55,15.39,15.41,285500.0,9.1352,9.1706,9.0763,9.0881,285500.0
2005-09-13 09:30:00,15.35,15.52,15.32,15.4,150600.0,9.0527,9.1529,9.035,9.0822,150600.0
2005-09-13 10:00:00,15.39,15.45,15.35,15.42,46900.0,9.0763,9.1116,9.0527,9.094,46900.0
2005-09-13 10:30:00,15.42,15.43,15.34,15.36,73300.0,9.094,9.0999,9.0468,9.0586,73300.0
2005-09-13 11:00:00,15.35,15.36,15.28,15.3,119200.0,9.0527,9.0586,9.0114,9.0232,119200.0
2005-09-13 11:30:00,15.3,15.31,15.27,15.29,63200.0,9.0232,9.0291,9.0055,9.0173,63200.0
2005-09-13 12:00:00,15.29,15.3,15.28,15.29,40600.0,9.0173,9.0232,9.0114,9.0173,40600.0
2005-09-13 12:30:00,15.29,15.3,15.28,15.3,72800.0,9.0173,9.0232,9.0114,9.0232,72800.0
2005-09-13 13:00:00,15.3,15.36,15.3,15.36,170400.0,9.0232,9.0586,9.0232,9.0586,170400.0
2005-09-13 13:30:00,15.35,15.37,15.34,15.35,104600.0,9.0527,9.0645,9.0468,9.0527,104600.0
2005-09-13 14:00:00,15.35,15.43,15.32,15.35,137100.0,9.0527,9.0999,9.035,9.0527,137100.0
2005-09-13 14:30:00,15.35,15.36,15.32,15.32,72600.0,9.0527,9.0586,9.035,9.035,72600.0
2005-09-13 15:00:00,15.32,15.34,15.29,15.33,113800.0,9.035,9.0468,9.0173,9.0409,113800.0
2005-09-13 15:30:00,15.33,15.35,15.27,15.3,200200.0,9.0409,9.0527,9.0055,9.0232,200200.0
2005-09-14 09:30:00,15.33,15.41,15.25,15.37,98900.0,9.0409,9.0881,8.9937,9.0645,98900.0
2005-09-14 10:00:00,15.37,15.39,15.3,15.3,90800.0,9.0645,9.0763,9.0232,9.0232,90800.0
2005-09-14 10:30:00,15.3,15.38,15.28,15.3,407200.0,9.0232,9.0704,9.0114,9.0232,407200.0
2005-09-14 11:00:00,15.3,15.3,15.26,15.26,125000.0,9.0232,9.0232,8.9996,8.9996,125000.0
2005-09-14 11:30:00,15.26,15.28,15.17,15.17,163400.0,8.9996,9.0114,8.9465,8.9465,163400.0
2005-09-14 12:00:00,15.17,15.18,15.1,15.17,226300.0,8.9465,8.9524,8.9052,8.9465,226300.0
2005-09-14 12:30:00,15.17,15.18,15.12,15.14,165100.0,8.9465,8.9524,8.917,8.9288,165100.0
2005-09-14 13:00:00,15.14,15.15,15.11,15.14,105200.0,8.9288,8.9347,8.9111,8.9288,105200.0
2005-09-14 13:30:00,15.14,15.26,15.09,15.26,176200.0,8.9288,8.9996,8.8993,8.9996,176200.0
2005-09-14 14:00:00,15.26,15.33,15.19,15.25,97200.0,8.9996,9.0409,8.9583,8.9937,97200.0
2005-09-14 14:30:00,15.25,15.31,15.25,15.27,102700.0,8.9937,9.0291,8.9937,9.0055,102700.0
2005-09-14 15:00:00,15.27,15.28,15.19,15.25,123600.0,9.0055,9.0114,8.9583,8.9937,123600.0
2005-09-14 15:30:00,15.25,15.28,15.24,15.25,229300.0,8.9937,9.0114,8.9878,8.9937,229300.0
2005-09-15 09:30:00,15.3,15.47,15.3,15.36,122000.0,9.0232,9.1234,9.0232,9.0586,122000.0
2005-09-15 10:00:00,15.36,15.44,15.33,15.4,35100.0,9.0586,9.1058,9.0409,9.0822,35100.0
2005-09-15 10:30:00,15.41,15.46,15.37,15.4,86700.0,9.0881,9.1175,9.0645,9.0822,86700.0
2005-09-15 11:00:00,15.39,15.46,15.38,15.45,52900.0,9.0763,9.1175,9.0704,9.1116,52900.0
2005-09-15 11:30:00,15.45,15.48,15.37,15.37,152600.0,9.1116,9.1293,9.0645,9.0645,152600.0
2005-09-15 12:00:00,15.36,15.41,15.33,15.37,44900.0,9.0586,9.0881,9.0409,9.0645,44900.0
2005-09-15 12:30:00,15.37,15.41,15.36,15.38,35400.0,9.0645,9.0881,9.0586,9.0704,35400.0
2005-09-15 13:00:00,15.38,15.45,15.36,15.36,49100.0,9.0704,9.1116,9.0586,9.0586,49100.0
2005-09-15 13:30:00,15.37,15.44,15.36,15.4,45800.0,9.0645,9.1058,9.0586,9.0822,45800.0
2005-09-15 14:00:00,15.39,15.4,15.34,15.36,20300.0,9.0763,9.0822,9.0468,9.0586,20300.0
2005-09-15 14:30:00,15.36,15.39,15.35,15.37,54800.0,9.0586,9.0763,9.0527,9.0645,54800.0
2005-09-15 15:00:00,15.37,15.39,15.34,15.36,47300.0,9.0645,9.0763,9.0468,9.0586,47300.0
2005-09-15 15:30:00,15.37,15.42,15.33,15.38,109800.0,9.0645,9.094,9.0409,9.0704,109800.0
2005-09-16 09:30:00,15.37,15.41,15.27,15.32,773400.0,9.0645,9.0881,9.0055,9.035,773400.0
2005-09-16 10:00:00,15.32,15.34,15.18,15.22,151000.0,9.035,9.0468,8.9524,8.976,151000.0
2005-09-16 10:30:00,15.22,15.31,15.21,15.23,190400.0,8.976,9.0291,8.9701,8.9819,190400.0
2005-09-16 11:00:00,15.24,15.25,15.18,15.23,451300.0,8.9878,8.9937,8.9524,8.9819,451300.0
2005-09-16 11:30:00,15.23,15.24,15.17,15.2,122600.0,8.9819,8.9878,8.9465,8.9642,122600.0
2005-09-16 12:00:00,15.2,15.23,15.18,15.21,161500.0,8.9642,8.9819,8.9524,8.9701,161500.0
2005-09-16 12:30:00,15.21,15.22,15.18,15.2,57600.0,8.9701,8.976,8.9524,8.9642,57600.0
2005-09-16 13:00:00,15.2,15.23,15.19,15.21,50100.0,8.9642,8.9819,8.9583,8.9701,50100.0
2005-09-16 13:30:00,15.2,15.23,15.17,15.18,100000.0,8.9642,8.9819,8.9465,8.9524,100000.0
2005-09-16 14:00:00,15.19,15.22,15.11,15.12,151800.0,8.9583,8.976,8.9111,8.917,151800.0
2005-09-16 14:30:00,15.12,15.17,15.11,15.16,141400.0,8.917,8.9465,8.9111,8.9406,141400.0
2005-09-16 15:00:00,15.17,15.21,15.14,15.14,180900.0,8.9465,8.9701,8.9288,8.9288,180900.0
2005-09-16 15:30:00,15.14,15.26,15.12,15.21,497700.0,8.9288,8.9996,8.917,8.9701,497700.0
2005-09-19 09:30:00,15.17,15.2,15.11,15.18,293500.0,8.9465,8.9642,8.9111,8.9524,293500.0
2005-09-19 10:00:00,15.18,15.18,15.12,15.14,115700.0,8.9524,8.9524,8.917,8.9288,115700.0
2005-09-19 10:30:00,15.14,15.18,15.14,15.14,151100.0,8.9288,8.9524,8.9288,8.9288,151100.0
2005-09-19 11:00:00,15.15,15.18,15.13,15.17,134300.0,8.9347,8.9524,8.9229,8.9465,134300.0
2005-09-19 11:30:00,15.17,15.21,15.17,15.19,132700.0,8.9465,8.9701,8.9465,8.9583,132700.0
2005-09-19 12:00:00,15.19,15.23,15.18,15.19,205200.0,8.9583,8.9819,8.9524,8.9583,205200.0
2005-09-19 12:30:00,15.19,15.2,15.19,15.2,28400.0,8.9583,8.9642,8.9583,8.9642,28400.0
2005-09-19 13:00:00,15.2,15.2,15.18,15.19,59200.0,8.9642,8.9642,8.9524,8.9583,59200.0
2005-09-19 13:30:00,15.19,15.2,15.17,15.17,70000.0,8.9583,8.9642,8.9465,8.9465,70000.0
2005-09-19 14:00:00,15.18,15.2,15.04,15.05,257600.0,8.9524,8.9642,8.8699,8.8757,257600.0
2005-09-19 14:30:00,15.06,15.08,15.02,15.04,203900.0,8.8816,8.8934,8.8581,8.8699,203900.0
2005-09-19 15:00:00,15.04,15.13,15.04,15.08,180300.0,8.8699,8.9229,8.8699,8.8934,180300.0
2005-09-19 15:30:00,15.08,15.09,15.01,15.03,311000.0,8.8934,8.8993,8.8522,8.864,311000.0
2005-09-20 09:30:00,15.08,15.16,15.08,15.1,126300.0,8.8934,8.9406,8.8934,8.9052,126300.0
2005-09-20 10:00:00,15.11,15.16,14.95,14.95,131700.0,8.9111,8.9406,8.8168,8.8168,131700.0
2005-09-20 10:30:00,14.96,15.0,14.84,14.88,337000.0,8.8227,8.8463,8.7519,8.7755,337000.0
2005-09-20 11:00:00,14.88,15.0,14.87,15.0,389600.0,8.7755,8.8463,8.7696,8.8463,389600.0
2005-09-20 11:30:00,14.99,15.0,14.97,14.99,59400.0,8.8404,8.8463,8.8286,8.8404,59400.0
2005-09-20 12:00:00,14.99,15.0,14.92,14.92,732700.0,8.8404,8.8463,8.7991,8.7991,732700.0
2005-09-20 12:30:00,14.92,14.93,14.87,14.9,139600.0,8.7991,8.805,8.7696,8.7873,139600.0
2005-09-20 13:00:00,14.91,14.91,14.88,14.89,49500.0,8.7932,8.7932,8.7755,8.7814,49500.0
2005-09-20 13:30:00,14.89,14.89,14.79,14.81,240800.0,8.7814,8.7814,8.7224,8.7342,240800.0
2005-09-20 14:00:00,14.81,14.84,14.77,14.81,139400.0,8.7342,8.7519,8.7106,8.7342,139400.0
2005-09-20 14:30:00,14.81,14.83,14.65,14.71,248600.0,8.7342,8.746,8.6398,8.6752,248600.0
2005-09-20 15:00:00,14.72,14.72,14.64,14.69,225600.0,8.6811,8.6811,8.634,8.6634,225600.0
2005-09-20 15:30:00,14.69,14.71,14.66,14.7,735500.0,8.6634,8.6752,8.6457,8.6693,735500.0
2005-09-21 09:30:00,14.8,15.0,14.79,14.91,370500.0,8.7283,8.8463,8.7224,8.7932,370500.0
2005-09-21 10:00:00,14.92,15.04,14.85,15.01,368200.0,8.7991,8.8699,8.7578,8.8522,368200.0
2005-09-21 10:30:00,15.01,15.07,14.98,15.02,185300.0,8.8522,8.8875,8.8345,8.8581,185300.0
2005-09-21 11:00:00,15.02,15.04,14.89,14.9,186900.0,8.8581,8.8699,8.7814,8.7873,186900.0
2005-09-21 11:30:00,14.9,14.95,14.87,14.88,628400.0,8.7873,8.8168,8.7696,8.7755,628400.0
2005-09-21 12:00:00,14.9,14.93,14.86,14.87,165900.0,8.7873,8.805,8.7637,8.7696,165900.0
2005-09-21 12:30:00,14.88,14.9,14.8,14.88,359300.0,8.7755,8.7873,8.7283,8.7755,359300.0
2005-09-21 13:00:00,14.88,14.9,14.87,14.9,122400.0,8.7755,8.7873,8.7696,8.7873,122400.0
2005-09-21 13:30:00,14.9,14.9,14.85,14.87,180300.0,8.7873,8.7873,8.7578,8.7696,180300.0
2005-09-21 14:00:00,14.87,14.9,14.87,14.9,449500.0,8.7696,8.7873,8.7696,8.7873,449500.0
2005-09-21 14:30:00,14.9,14.94,14.87,14.88,748300.0,8.7873,8.8109,8.7696,8.7755,748300.0
2005-09-21 15:00:00,14.89,14.96,14.87,14.88,343600.0,8.7814,8.8227,8.7696,8.7755,343600.0
2005-09-21 15:30:00,14.88,14.9,14.79,14.88,511800.0,8.7755,8.7873,8.7224,8.7755,511800.0
2005-09-22 09:30:00,14.8,14.84,14.64,14.84,156000.0,8.7283,8.7519,8.634,8.7519,156000.0
2005-09-22 10:00:00,14.84,14.86,14.75,14.82,779000.0,8.7519,8.7637,8.6988,8.7401,779000.0
2005-09-22 10:30:00,14.83,14.96,14.82,14.88,138800.0,8.746,8.8227,8.7401,8.7755,138800.0
2005-09-22 11:00:00,14.89,14.94,14.85,14.88,123500.0,8.7814,8.8109,8.7578,8.7755,123500.0
2005-09-22 11:30:00,14.88,14.9,14.86,14.88,134600.0,8.7755,8.7873,8.7637,8.7755,134600.0
2005-09-22 12:00:00,14.89,14.91,14.88,14.9,166200.0,8.7814,8.7932,8.7755,8.7873,166200.0
2005-09-22 12:30:00,14.9,14.96,14.9,14.93,116700.0,8.7873,8.8227,8.7873,8.805,116700.0
2005-09-22 13:00:00,14.93,14.98,14.91,14.95,83300.0,8.805,8.8345,8.7932,8.8168,83300.0
2005-09-22 13:30:00,14.95,15.04,14.94,15.01,293500.0,8.8168,8.8699,8.8109,8.8522,293500.0
2005-09-22 14:00:00,14.99,15.04,14.99,15.0,218600.0,8.8404,8.8699,8.8404,8.8463,218600.0
2005-09-22 14:30:00,15.0,15.01,14.96,14.99,117600.0,8.8463,8.8522,8.8227,8.8404,117600.0
2005-09-22 15:00:00,15.0,15.03,14.96,15.0,202400.0,8.8463,8.864,8.8227,8.8463,202400.0
2005-09-22 15:30:00,15.0,15.03,14.94,14.94,237600.0,8.8463,8.864,8.8109,8.8109,237600.0
2005-09-23 09:30:00,14.9,14.91,14.79,14.82,218900.0,8.7873,8.7932,8.7224,8.7401,218900.0
2005-09-23 10:00:00,14.82,14.87,14.79,14.85,243400.0,8.7401,8.7696,8.7224,8.7578,243400.0
2005-09-23 10:30:00,14.87,14.88,14.78,14.87,163700.0,8.7696,8.7755,8.7165,8.7696,163700.0
2005-09-23 11:00:00,14.87,14.9,14.82,14.84,170900.0,8.7696,8.7873,8.7401,8.7519,170900.0
2005-09-23 11:30:00,14.84,14.86,14.81,14.85,72300.0,8.7519,8.7637,8.7342,8.7578,72300.0
2005-09-23 12:00:00,14.85,14.86,14.81,14.84,133700.0,8.7578,8.7637,8.7342,8.7519,133700.0
2005-09-23 12:30:00,14.84,14.86,14.83,14.86,38600.0,8.7519,8.7637,8.746,8.7637,38600.0
2005-09-23 13:00:00,14.86,14.89,14.81,14.81,121000.0,8.7637,8.7814,8.7342,8.7342,121000.0
2005-09-23 13:30:00,14.82,14.9,14.82,14.9,98900.0,8.7401,8.7873,8.7401,8.7873,98900.0
2005-09-23 14:00:00,14.9,14.91,14.85,14.88,346000.0,8.7873,8.7932,8.7578,8.7755,346000.0
2005-09-23 14:30:00,14.88,14.9,14.87,14.89,55700.0,8.7755,8.7873,8.7696,8.7814,55700.0
2005-09-23 15:00:00,14.89,14.9,14.85,14.86,66800.0,8.7814,8.7873,8.7578,8.7637,66800.0
2005-09-23 15:30:00,14.86,14.87,14.83,14.86,343600.0,8.7637,8.7696,8.746,8.7637,343600.0
2005-09-26 09:30:00,14.97,15.23,14.93,15.07,195300.0,8.8286,8.9819,8.805,8.8875,195300.0
2005-09-26 10:00:00,15.08,15.36,15.04,15.31,206700.0,8.8934,9.0586,8.8699,9.0291,206700.0
2005-09-26 10:30:00,15.33,15.5,15.31,15.49,357200.0,9.0409,9.1411,9.0291,9.1352,357200.0
2005-09-26 11:00:00,15.49,15.58,15.47,15.58,211100.0,9.1352,9.1883,9.1234,9.1883,211100.0
2005-09-26 11:30:00,15.58,15.69,15.57,15.61,352200.0,9.1883,9.2532,9.1824,9.206,352200.0
2005-09-26 12:00:00,15.61,15.64,15.48,15.49,288400.0,9.206,9.2237,9.1293,9.1352,288400.0
2005-09-26 12:30:00,15.5,15.53,15.4,15.41,156400.0,9.1411,9.1588,9.0822,9.0881,156400.0
2005-09-26 13:00:00,15.4,15.4,15.26,15.27,159500.0,9.0822,9.0822,8.9996,9.0055,159500.0
2005-09-26 13:30:00,15.27,15.33,15.26,15.33,101200.0,9.0055,9.0409,8.9996,9.0409,101200.0
2005-09-26 14:00:00,15.32,15.38,15.3,15.33,132400.0,9.035,9.0704,9.0232,9.0409,132400.0
2005-09-26 14:30:00,15.33,15.38,15.27,15.37,130200.0,9.0409,9.0704,9.0055,9.0645,130200.0
2005-09-26 15:00:00,15.37,15.37,15.27,15.33,198300.0,9.0645,9.0645,9.0055,9.0409,198300.0
2005-09-26 15:30:00,15.34,15.38,15.21,15.25,295200.0,9.0468,9.0704,8.9701,8.9937,295200.0
2005-09-27 09:30:00,15.34,15.49,15.25,15.47,126700.0,9.0468,9.1352,8.9937,9.1234,126700.0
2005-09-27 10:00:00,15.48,15.5,15.36,15.5,134600.0,9.1293,9.1411,9.0586,9.1411,134600.0
2005-09-27 10:30:00,15.49,15.5,15.3,15.33,69400.0,9.1352,9.1411,9.0232,9.0409,69400.0
2005-09-27 11:00:00,15.33,15.34,15.27,15.3,100900.0,9.0409,9.0468,9.0055,9.0232,100900.0
2005-09-27 11:30:00,15.29,15.3,15.24,15.26,71100.0,9.0173,9.0232,8.9878,8.9996,71100.0
2005-09-27 12:00:00,15.26,15.29,15.25,15.27,40300.0,8.9996,9.0173,8.9937,9.0055,40300.0
2005-09-27 12:30:00,15.26,15.29,15.25,15.25,24900.0,8.9996,9.0173,8.9937,8.9937,24900.0
2005-09-27 13:00:00,15.26,15.27,15.21,15.24,33800.0,8.9996,9.0055,8.9701,8.9878,33800.0
2005-09-27 13:30:00,15.25,15.26,15.22,15.25,71800.0,8.9937,8.9996,8.976,8.9937,71800.0
2005-09-27 14:00:00,15.26,15.29,15.25,15.29,42100.0,8.9996,9.0173,8.9937,9.0173,42100.0
2005-09-27 14:30:00,15.3,15.46,15.28,15.41,245800.0,9.0232,9.1175,9.0114,9.0881,245800.0
2005-09-27 15:00:00,15.42,15.54,15.37,15.5,255400.0,9.094,9.1647,9.0645,9.1411,255400.0
2005-09-27 15:30:00,15.5,15.55,15.46,15.5,375900.0,9.1411,9.1706,9.1175,9.1411,375900.0
2005-09-28 09:30:00,15.8,15.89,15.75,15.77,295100.0,9.3181,9.3711,9.2886,9.3004,295100.0
2005-09-28 10:00:00,15.75,15.76,15.69,15.7,264700.0,9.2886,9.2945,9.2532,9.2591,264700.0
2005-09-28 10:30:00,15.71,15.83,15.7,15.81,134300.0,9.265,9.3358,9.2591,9.324,134300.0
2005-09-28 11:00:00,15.82,15.98,15.81,15.94,217500.0,9.3299,9.4242,9.324,9.4006,217500.0
2005-09-28 11:30:00,15.93,15.94,15.87,15.89,115900.0,9.3947,9.4006,9.3593,9.3711,115900.0
2005-09-28 12:00:00,15.89,15.9,15.85,15.89,161800.0,9.3711,9.377,9.3475,9.3711,161800.0
2005-09-28 12:30:00,15.89,15.95,15.85,15.95,154400.0,9.3711,9.4065,9.3475,9.4065,154400.0
2005-09-28 13:00:00,15.93,15.96,15.9,15.9,126700.0,9.3947,9.4124,9.377,9.377,126700.0
2005-09-28 13:30:00,15.9,15.92,15.88,15.91,105900.0,9.377,9.3888,9.3652,9.3829,105900.0
2005-09-28 14:00:00,15.91,15.98,15.88,15.96,228400.0,9.3829,9.4242,9.3652,9.4124,228400.0
2005-09-28 14:30:00,15.98,16.0,15.92,15.97,238200.0,9.4242,9.436,9.3888,9.4183,238200.0
2005-09-28 15:00:00,15.97,15.99,15.91,15.96,217300.0,9.4183,9.4301,9.3829,9.4124,217300.0
2005-09-28 15:30:00,15.96,15.98,15.88,15.92,349200.0,9.4124,9.4242,9.3652,9.3888,349200.0
2005-09-29 09:30:00,15.85,16.0,15.8,15.8,186500.0,9.3475,9.436,9.3181,9.3181,186500.0
2005-09-29 10:00:00,15.8,15.88,15.77,15.85,155100.0,9.3181,9.3652,9.3004,9.3475,155100.0
2005-09-29 10:30:00,15.85,15.87,15.81,15.86,170600.0,9.3475,9.3593,9.324,9.3534,170600.0
2005-09-29 11:00:00,15.86,15.91,15.85,15.89,154500.0,9.3534,9.3829,9.3475,9.3711,154500.0
2005-09-29 11:30:00,15.9,16.09,15.9,15.95,240200.0,9.377,9.4891,9.377,9.4065,240200.0
2005-09-29 12:00:00,15.95,16.0,15.92,15.98,65700.0,9.4065,9.436,9.3888,9.4242,65700.0
2005-09-29 12:30:00,15.99,16.01,15.96,16.01,178400.0,9.4301,9.4419,9.4124,9.4419,178400.0
2005-09-29 13:00:00,16.01,16.14,16.01,16.12,180000.0,9.4419,9.5186,9.4419,9.5068,180000.0
2005-09-29 13:30:00,16.12,16.18,16.11,16.17,188400.0,9.5068,9.5422,9.5009,9.5363,188400.0
2005-09-29 14:00:00,16.16,16.3,16.15,16.22,298500.0,9.5304,9.6129,9.5245,9.5658,298500.0
2005-09-29 14:30:00,16.22,16.25,16.18,16.24,148300.0,9.5658,9.5834,9.5422,9.5776,148300.0
2005-09-29 15:00:00,16.23,16.24,16.13,16.2,175500.0,9.5717,9.5776,9.5127,9.554,175500.0
2005-09-29 15:30:00,16.19,16.19,16.08,16.11,420100.0,9.5481,9.5481,9.4832,9.5009,420100.0
2005-09-30 09:30:00,16.15,16.34,16.13,16.34,217800.0,9.5245,9.6365,9.5127,9.6365,217800.0
2005-09-30 10:00:00,16.33,16.38,16.27,16.38,207400.0,9.6306,9.6601,9.5952,9.6601,207400.0
2005-09-30 10:30:00,16.38,16.45,16.34,16.45,217500.0,9.6601,9.7014,9.6365,9.7014,217500.0
2005-09-30 11:00:00,16.45,16.45,16.25,16.28,137300.0,9.7014,9.7014,9.5834,9.6011,137300.0
2005-09-30 11:30:00,16.27,16.39,16.27,16.31,145600.0,9.5952,9.666,9.5952,9.6188,145600.0
2005-09-30 12:00:00,16.31,16.37,16.3,16.37,104300.0,9.6188,9.6542,9.6129,9.6542,104300.0
2005-09-30 12:30:00,16.37,16.44,16.36,16.42,150600.0,9.6542,9.6955,9.6483,9.6837,150600.0
2005-09-30 13:00:00,16.42,16.43,16.37,16.39,97800.0,9.6837,9.6896,9.6542,9.666,97800.0
2005-09-30 13:30:00,16.39,16.43,16.36,16.43,120300.0,9.666,9.6896,9.6483,9.6896,120300.0
2005-09-30 14:00:00,16.43,16.51,16.38,16.45,264400.0,9.6896,9.7368,9.6601,9.7014,264400.0
2005-09-30 14:30:00,16.46,16.46,16.31,16.31,150300.0,9.7073,9.7073,9.6188,9.6188,150300.0
2005-09-30 15:00:00,16.33,16.47,16.32,16.42,231100.0,9.6306,9.7132,9.6247,9.6837,231100.0
2005-09-30 15:30:00,16.43,16.45,16.31,16.38,337400.0,9.6896,9.7014,9.6188,9.6601,337400.0
2005-10-03 09:30:00,16.3,16.59,16.25,16.54,515300.0,9.6129,9.784,9.5834,9.7545,515300.0
2005-10-03 10:00:00,16.53,16.6,16.47,16.56,193000.0,9.7486,9.7899,9.7132,9.7663,193000.0
2005-10-03 10:30:00,16.56,16.56,16.43,16.55,162900.0,9.7663,9.7663,9.6896,9.7604,162900.0
2005-10-03 11:00:00,16.56,16.72,16.56,16.62,227600.0,9.7663,9.8606,9.7663,9.8017,227600.0
2005-10-03 11:30:00,16.62,16.71,16.6,16.67,129900.0,9.8017,9.8547,9.7899,9.8311,129900.0
2005-10-03 12:00:00,16.66,16.74,16.65,16.72,146900.0,9.8252,9.8724,9.8194,9.8606,146900.0
2005-10-03 12:30:00,16.72,16.74,16.62,16.63,94200.0,9.8606,9.8724,9.8017,9.8076,94200.0
2005-10-03 13:00:00,16.64,16.8,16.64,16.77,190700.0,9.8135,9.9078,9.8135,9.8901,190700.0
2005-10-03 13:30:00,16.77,16.89,16.75,16.88,176900.0,9.8901,9.9609,9.8783,9.955,176900.0
2005-10-03 14:00:00,16.88,16.93,16.86,16.89,288300.0,9.955,9.9845,9.9432,9.9609,288300.0
2005-10-03 14:30:00,16.9,16.98,16.9,16.95,258600.0,9.9668,10.014,9.9668,9.9963,258600.0
2005-10-03 15:00:00,16.95,16.95,16.9,16.91,170300.0,9.9963,9.9963,9.9668,9.9727,170300.0
2005-10-03 15:30:00,16.9,17.01,16.7,16.83,600400.0,9.9668,10.0317,9.8488,9.9255,600400.0
2005-10-04 09:30:00,17.09,17.1,16.96,17.08,356300.0,10.0788,10.0847,10.0022,10.0729,356300.0
2005-10-04 10:00:00,17.09,17.18,17.04,17.11,253700.0,10.0788,10.1319,10.0494,10.0906,253700.0
2005-10-04 10:30:00,17.11,17.22,17.05,17.08,394200.0,10.0906,10.1555,10.0553,10.0729,394200.0
2005-10-04 11:00:00,17.08,17.11,17.06,17.11,147800.0,10.0729,10.0906,10.0611,10.0906,147800.0
2005-10-04 11:30:00,17.11,17.2,17.11,17.18,156200.0,10.0906,10.1437,10.0906,10.1319,156200.0
2005-10-04 12:00:00,17.18,17.2,17.13,17.13,386400.0,10.1319,10.1437,10.1024,10.1024,386400.0
2005-10-04 12:30:00,17.14,17.2,17.1,17.16,208200.0,10.1083,10.1437,10.0847,10.1201,208200.0
2005-10-04 13:00:00,17.16,17.25,17.15,17.15,228100.0,10.1201,10.1732,10.1142,10.1142,228100.0
2005-10-04 13:30:00,17.15,17.18,17.12,17.16,218800.0,10.1142,10.1319,10.0965,10.1201,218800.0
2005-10-04 14:00:00,17.16,17.17,17.05,17.07,516800.0,10.1201,10.126,10.0553,10.067,516800.0
2005-10-04 14:30:00,17.07,17.12,17.06,17.07,452100.0,10.067,10.0965,10.0611,10.067,452100.0
2005-10-04 15:00:00,17.07,17.12,17.05,17.08,791900.0,10.067,10.0965,10.0553,10.0729,791900.0
2005-10-04 15:30:00,17.08,17.1,17.05,17.09,754900.0,10.0729,10.0847,10.0553,10.0788,754900.0
2005-10-05 09:30:00,17.05,17.2,16.9,17.05,487300.0,10.0553,10.1437,9.9668,10.0553,487300.0
2005-10-05 10:00:00,17.05,17.1,16.89,16.94,340200.0,10.0553,10.0847,9.9609,9.9904,340200.0
2005-10-05 10:30:00,16.95,16.95,16.84,16.85,398600.0,9.9963,9.9963,9.9314,9.9373,398600.0
2005-10-05 11:00:00,16.84,16.9,16.76,16.76,207400.0,9.9314,9.9668,9.8842,9.8842,207400.0
2005-10-05 11:30:00,16.76,16.81,16.68,16.72,391700.0,9.8842,9.9137,9.837,9.8606,391700.0
2005-10-05 12:00:00,16.73,16.78,16.69,16.73,230700.0,9.8665,9.896,9.8429,9.8665,230700.0
2005-10-05 12:30:00,16.73,16.77,16.72,16.77,116800.0,9.8665,9.8901,9.8606,9.8901,116800.0
2005-10-05 13:00:00,16.77,16.82,16.74,16.8,167600.0,9.8901,9.9196,9.8724,9.9078,167600.0
2005-10-05 13:30:00,16.81,16.83,16.75,16.81,222200.0,9.9137,9.9255,9.8783,9.9137,222200.0
2005-10-05 14:00:00,16.81,16.86,16.78,16.85,206300.0,9.9137,9.9432,9.896,9.9373,206300.0
2005-10-05 14:30:00,16.85,16.86,16.8,16.8,180900.0,9.9373,9.9432,9.9078,9.9078,180900.0
2005-10-05 15:00:00,16.8,16.88,16.72,16.79,492400.0,9.9078,9.955,9.8606,9.9019,492400.0
2005-10-05 15:30:00,16.79,16.79,16.63,16.66,556300.0,9.9019,9.9019,9.8076,9.8252,556300.0
2005-10-06 09:30:00,16.65,16.79,16.53,16.53,392500.0,9.8194,9.9019,9.7486,9.7486,392500.0
2005-10-06 10:00:00,16.53,16.53,16.3,16.38,390700.0,9.7486,9.7486,9.6129,9.6601,390700.0
2005-10-06 10:30:00,16.37,16.45,16.3,16.44,227100.0,9.6542,9.7014,9.6129,9.6955,227100.0
2005-10-06 11:00:00,16.44,16.46,16.36,16.36,284300.0,9.6955,9.7073,9.6483,9.6483,284300.0
2005-10-06 11:30:00,16.37,16.48,16.35,16.48,391900.0,9.6542,9.7191,9.6424,9.7191,391900.0
2005-10-06 12:00:00,16.47,16.52,16.4,16.42,125700.0,9.7132,9.7427,9.6719,9.6837,125700.0
2005-10-06 12:30:00,16.41,16.49,16.39,16.48,123100.0,9.6778,9.725,9.666,9.7191,123100.0
2005-10-06 13:00:00,16.48,16.51,16.36,16.37,92100.0,9.7191,9.7368,9.6483,9.6542,92100.0
2005-10-06 13:30:00,16.39,16.41,16.3,16.32,322400.0,9.666,9.6778,9.6129,9.6247,322400.0
2005-10-06 14:00:00,16.32,16.34,16.25,16.29,233200.0,9.6247,9.6365,9.5834,9.607,233200.0
2005-10-06 14:30:00,16.28,16.3,16.16,16.19,175700.0,9.6011,9.6129,9.5304,9.5481,175700.0
2005-10-06 15:00:00,16.19,16.22,16.14,16.17,223400.0,9.5481,9.5658,9.5186,9.5363,223400.0
2005-10-06 15:30:00,16.16,16.45,16.09,16.36,569300.0,9.5304,9.7014,9.4891,9.6483,569300.0
2005-10-07 09:30:00,16.37,16.58,16.34,16.49,208400.0,9.6542,9.7781,9.6365,9.725,208400.0
2005-10-07 10:00:00,16.5,16.67,16.48,16.62,200200.0,9.7309,9.8311,9.7191,9.8017,200200.0
2005-10-07 10:30:00,16.63,16.66,16.55,16.65,139300.0,9.8076,9.8252,9.7604,9.8194,139300.0
2005-10-07 11:00:00,16.65,16.72,16.62,16.67,199400.0,9.8194,9.8606,9.8017,9.8311,199400.0
2005-10-07 11:30:00,16.66,16.69,16.6,16.68,112300.0,9.8252,9.8429,9.7899,9.837,112300.0
2005-10-07 12:00:00,16.67,16.79,16.61,16.78,196800.0,9.8311,9.9019,9.7958,9.896,196800.0
2005-10-07 12:30:00,16.79,16.85,16.77,16.8,96700.0,9.9019,9.9373,9.8901,9.9078,96700.0
2005-10-07 13:00:00,16.8,16.92,16.8,16.9,213200.0,9.9078,9.9786,9.9078,9.9668,213200.0
2005-10-07 13:30:00,16.91,16.92,16.8,16.8,169600.0,9.9727,9.9786,9.9078,9.9078,169600.0
2005-10-07 14:00:00,16.81,16.83,16.67,16.71,173100.0,9.9137,9.9255,9.8311,9.8547,173100.0
2005-10-07 14:30:00,16.7,16.79,16.69,16.69,133700.0,9.8488,9.9019,9.8429,9.8429,133700.0
2005-10-07 15:00:00,16.69,16.71,16.61,16.66,168900.0,9.8429,9.8547,9.7958,9.8252,168900.0
2005-10-07 15:30:00,16.65,16.7,16.6,16.7,332000.0,9.8194,9.8488,9.7899,9.8488,332000.0
2005-10-10 09:30:00,16.68,16.68,16.42,16.43,134900.0,9.837,9.837,9.6837,9.6896,134900.0
2005-10-10 10:00:00,16.42,16.43,16.26,16.28,192200.0,9.6837,9.6896,9.5893,9.6011,192200.0
2005-10-10 10:30:00,16.28,16.33,16.25,16.27,107000.0,9.6011,9.6306,9.5834,9.5952,107000.0
2005-10-10 11:00:00,16.28,16.37,16.27,16.33,78600.0,9.6011,9.6542,9.5952,9.6306,78600.0
2005-10-10 11:30:00,16.34,16.34,16.24,16.29,73100.0,9.6365,9.6365,9.5776,9.607,73100.0
2005-10-10 12:00:00,16.29,16.36,16.28,16.31,50900.0,9.607,9.6483,9.6011,9.6188,50900.0
2005-10-10 12:30:00,16.31,16.4,16.3,16.35,45800.0,9.6188,9.6719,9.6129,9.6424,45800.0
2005-10-10 13:00:00,16.35,16.37,16.31,16.35,66300.0,9.6424,9.6542,9.6188,9.6424,66300.0
2005-10-10 13:30:00,16.36,16.36,16.3,16.31,115300.0,9.6483,9.6483,9.6129,9.6188,115300.0
2005-10-10 14:00:00,16.3,16.31,16.18,16.2,126800.0,9.6129,9.6188,9.5422,9.554,126800.0
2005-10-10 14:30:00,16.21,16.26,16.19,16.24,139500.0,9.5599,9.5893,9.5481,9.5776,139500.0
2005-10-10 15:00:00,16.23,16.25,16.18,16.22,130100.0,9.5717,9.5834,9.5422,9.5658,130100.0
2005-10-10 15:30:00,16.21,16.36,16.21,16.3,304300.0,9.5599,9.6483,9.5599,9.6129,304300.0
2005-10-11 09:30:00,16.31,16.5,16.3,16.3,302600.0,9.6188,9.7309,9.6129,9.6129,302600.0
2005-10-11 10:00:00,16.3,16.32,16.25,16.31,139900.0,9.6129,9.6247,9.5834,9.6188,139900.0
2005-10-11 10:30:00,16.3,16.31,16.26,16.29,159500.0,9.6129,9.6188,9.5893,9.607,159500.0
2005-10-11 11:00:00,16.29,16.31,16.27,16.27,116300.0,9.607,9.6188,9.5952,9.5952,116300.0
2005-10-11 11:30:00,16.28,16.31,16.25,16.31,130500.0,9.6011,9.6188,9.5834,9.6188,130500.0
2005-10-11 12:00:00,16.3,16.33,16.24,16.26,232100.0,9.6129,9.6306,9.5776,9.5893,232100.0
2005-10-11 12:30:00,16.25,16.29,16.24,16.25,155800.0,9.5834,9.607,9.5776,9.5834,155800.0
2005-10-11 13:00:00,16.25,16.28,16.22,16.24,139500.0,9.5834,9.6011,9.5658,9.5776,139500.0
2005-10-11 13:30:00,16.25,16.25,16.2,16.24,96700.0,9.5834,9.5834,9.554,9.5776,96700.0
2005-10-11 14:00:00,16.24,16.34,16.2,16.33,137700.0,9.5776,9.6365,9.554,9.6306,137700.0
2005-10-11 14:30:00,16.32,16.36,16.25,16.31,100200.0,9.6247,9.6483,9.5834,9.6188,100200.0
2005-10-11 15:00:00,16.3,16.33,16.24,16.29,99100.0,9.6129,9.6306,9.5776,9.607,99100.0
2005-10-11 15:30:00,16.29,16.39,16.27,16.34,240200.0,9.607,9.666,9.5952,9.6365,240200.0
2005-10-12 09:30:00,16.32,16.53,16.28,16.48,152500.0,9.6247,9.7486,9.6011,9.7191,152500.0
2005-10-12 10:00:00,16.48,16.5,16.36,16.48,105000.0,9.7191,9.7309,9.6483,9.7191,105000.0
2005-10-12 10:30:00,16.48,16.48,16.35,16.41,210100.0,9.7191,9.7191,9.6424,9.6778,210100.0
2005-10-12 11:00:00,16.42,16.5,16.37,16.44,141100.0,9.6837,9.7309,9.6542,9.6955,141100.0
2005-10-12 11:30:00,16.45,16.48,16.41,16.45,207000.0,9.7014,9.7191,9.6778,9.7014,207000.0
2005-10-12 12:00:00,16.45,16.47,16.37,16.43,326200.0,9.7014,9.7132,9.6542,9.6896,326200.0
2005-10-12 12:30:00,16.42,16.42,16.37,16.38,181200.0,9.6837,9.6837,9.6542,9.6601,181200.0
2005-10-12 13:00:00,16.38,16.41,16.37,16.37,175500.0,9.6601,9.6778,9.6542,9.6542,175500.0
2005-10-12 13:30:00,16.38,16.38,16.26,16.29,184100.0,9.6601,9.6601,9.5893,9.607,184100.0
2005-10-12 14:00:00,16.3,16.32,16.2,16.25,299900.0,9.6129,9.6247,9.554,9.5834,299900.0
2005-10-12 14:30:00,16.24,16.25,16.11,16.17,196800.0,9.5776,9.5834,9.5009,9.5363,196800.0
2005-10-12 15:00:00,16.16,16.24,16.1,16.17,262800.0,9.5304,9.5776,9.495,9.5363,262800.0
2005-10-12 15:30:00,16.16,16.25,16.15,16.2,232100.0,9.5304,9.5834,9.5245,9.554,232100.0
2005-10-13 09:30:00,16.1,16.22,15.76,15.76,255100.0,9.495,9.5658,9.2945,9.2945,255100.0
2005-10-13 10:00:00,15.7,15.94,15.68,15.94,220800.0,9.2591,9.4006,9.2473,9.4006,220800.0
2005-10-13 10:30:00,15.94,16.08,15.87,16.06,125700.0,9.4006,9.4832,9.3593,9.4714,125700.0
2005-10-13 11:00:00,16.06,16.1,16.0,16.0,134900.0,9.4714,9.495,9.436,9.436,134900.0
2005-10-13 11:30:00,16.01,16.01,15.74,15.74,108400.0,9.4419,9.4419,9.2827,9.2827,108400.0
2005-10-13 12:00:00,15.74,15.76,15.69,15.72,110700.0,9.2827,9.2945,9.2532,9.2709,110700.0
2005-10-13 12:30:00,15.73,15.76,15.69,15.72,79300.0,9.2768,9.2945,9.2532,9.2709,79300.0
2005-10-13 13:00:00,15.71,15.72,15.55,15.61,132400.0,9.265,9.2709,9.1706,9.206,132400.0
2005-10-13 13:30:00,15.6,15.63,15.52,15.62,136700.0,9.2001,9.2178,9.1529,9.2119,136700.0
2005-10-13 14:00:00,15.61,15.72,15.58,15.7,136500.0,9.206,9.2709,9.1883,9.2591,136500.0
2005-10-13 14:30:00,15.7,15.75,15.6,15.62,199800.0,9.2591,9.2886,9.2001,9.2119,199800.0
2005-10-13 15:00:00,15.62,15.74,15.62,15.65,201300.0,9.2119,9.2827,9.2119,9.2296,201300.0
2005-10-13 15:30:00,15.66,15.75,15.65,15.68,327600.0,9.2355,9.2886,9.2296,9.2473,327600.0
2005-10-14 09:30:00,15.88,15.88,15.72,15.76,264400.0,9.3652,9.3652,9.2709,9.2945,264400.0
2005-10-14 10:00:00,15.76,15.86,15.62,15.69,211900.0,9.2945,9.3534,9.2119,9.2532,211900.0
2005-10-14 10:30:00,15.68,15.84,15.67,15.8,112700.0,9.2473,9.3417,9.2414,9.3181,112700.0
2005-10-14 11:00:00,15.81,15.99,15.8,15.9,98700.0,9.324,9.4301,9.3181,9.377,98700.0
2005-10-14 11:30:00,15.9,16.0,15.87,15.96,60100.0,9.377,9.436,9.3593,9.4124,60100.0
2005-10-14 12:00:00,15.97,16.07,15.94,16.03,86800.0,9.4183,9.4773,9.4006,9.4537,86800.0
2005-10-14 12:30:00,16.03,16.04,15.91,15.92,87300.0,9.4537,9.4596,9.3829,9.3888,87300.0
2005-10-14 13:00:00,15.91,15.93,15.86,15.9,70300.0,9.3829,9.3947,9.3534,9.377,70300.0
2005-10-14 13:30:00,15.9,15.94,15.84,15.86,68200.0,9.377,9.4006,9.3417,9.3534,68200.0
2005-10-14 14:00:00,15.85,15.85,15.78,15.79,101800.0,9.3475,9.3475,9.3063,9.3122,101800.0
2005-10-14 14:30:00,15.79,15.85,15.74,15.82,111300.0,9.3122,9.3475,9.2827,9.3299,111300.0
2005-10-14 15:00:00,15.84,15.88,15.8,15.86,88200.0,9.3417,9.3652,9.3181,9.3534,88200.0
2005-10-14 15:30:00,15.86,15.93,15.8,15.89,216100.0,9.3534,9.3947,9.3181,9.3711,216100.0
2005-10-17 09:30:00,15.85,15.9,15.7,15.86,204100.0,9.3475,9.377,9.2591,9.3534,204100.0
2005-10-17 10:00:00,15.86,15.97,15.82,15.88,104900.0,9.3534,9.4183,9.3299,9.3652,104900.0
2005-10-17 10:30:00,15.87,15.92,15.8,15.83,104700.0,9.3593,9.3888,9.3181,9.3358,104700.0
2005-10-17 11:00:00,15.83,15.87,15.81,15.83,198100.0,9.3358,9.3593,9.324,9.3358,198100.0
2005-10-17 11:30:00,15.82,15.89,15.81,15.88,130400.0,9.3299,9.3711,9.324,9.3652,130400.0
2005-10-17 12:00:00,15.87,15.88,15.77,15.87,81800.0,9.3593,9.3652,9.3004,9.3593,81800.0
2005-10-17 12:30:00,15.87,15.88,15.75,15.78,162900.0,9.3593,9.3652,9.2886,9.3063,162900.0
2005-10-17 13:00:00,15.78,15.8,15.71,15.71,100900.0,9.3063,9.3181,9.265,9.265,100900.0
2005-10-17 13:30:00,15.71,15.81,15.71,15.8,75000.0,9.265,9.324,9.265,9.3181,75000.0
2005-10-17 14:00:00,15.81,15.81,15.71,15.72,130300.0,9.324,9.324,9.265,9.2709,130300.0
2005-10-17 14:30:00,15.73,15.77,15.71,15.73,99500.0,9.2768,9.3004,9.265,9.2768,99500.0
2005-10-17 15:00:00,15.73,15.82,15.71,15.79,196500.0,9.2768,9.3299,9.265,9.3122,196500.0
2005-10-17 15:30:00,15.79,15.84,15.75,15.81,222000.0,9.3122,9.3417,9.2886,9.324,222000.0
2005-10-18 09:30:00,15.79,15.85,15.36,15.5,297500.0,9.3122,9.3475,9.0586,9.1411,297500.0
2005-10-18 10:00:00,15.5,15.62,15.39,15.55,116900.0,9.1411,9.2119,9.0763,9.1706,116900.0
2005-10-18 10:30:00,15.55,15.58,15.5,15.51,166000.0,9.1706,9.1883,9.1411,9.147,166000.0
2005-10-18 11:00:00,15.5,15.6,15.5,15.55,131600.0,9.1411,9.2001,9.1411,9.1706,131600.0
2005-10-18 11:30:00,15.54,15.57,15.41,15.42,527600.0,9.1647,9.1824,9.0881,9.094,527600.0
2005-10-18 12:00:00,15.42,15.46,15.38,15.44,152500.0,9.094,9.1175,9.0704,9.1058,152500.0
2005-10-18 12:30:00,15.43,15.47,15.4,15.41,71600.0,9.0999,9.1234,9.0822,9.0881,71600.0
2005-10-18 13:00:00,15.4,15.42,15.32,15.41,146200.0,9.0822,9.094,9.035,9.0881,146200.0
2005-10-18 13:30:00,15.41,15.5,15.4,15.48,329300.0,9.0881,9.1411,9.0822,9.1293,329300.0
2005-10-18 14:00:00,15.48,15.58,15.45,15.52,122700.0,9.1293,9.1883,9.1116,9.1529,122700.0
2005-10-18 14:30:00,15.52,15.53,15.37,15.37,147200.0,9.1529,9.1588,9.0645,9.0645,147200.0
2005-10-18 15:00:00,15.38,15.45,15.37,15.42,146900.0,9.0704,9.1116,9.0645,9.094,146900.0
2005-10-18 15:30:00,15.43,15.45,15.32,15.32,390900.0,9.0999,9.1116,9.035,9.035,390900.0
2005-10-19 09:30:00,15.3,15.38,15.1,15.25,356600.0,9.0232,9.0704,8.9052,8.9937,356600.0
2005-10-19 10:00:00,15.25,15.36,15.25,15.35,185300.0,8.9937,9.0586,8.9937,9.0527,185300.0
2005-10-19 10:30:00,15.36,15.63,15.36,15.6,304200.0,9.0586,9.2178,9.0586,9.2001,304200.0
2005-10-19 11:00:00,15.61,15.67,15.53,15.63,308400.0,9.206,9.2414,9.1588,9.2178,308400.0
2005-10-19 11:30:00,15.64,15.83,15.63,15.72,418700.0,9.2237,9.3358,9.2178,9.2709,418700.0
2005-10-19 12:00:00,15.72,15.83,15.72,15.8,680200.0,9.2709,9.3358,9.2709,9.3181,680200.0
2005-10-19 12:30:00,15.8,15.91,15.78,15.89,274700.0,9.3181,9.3829,9.3063,9.3711,274700.0
2005-10-19 13:00:00,15.88,15.98,15.8,15.94,225500.0,9.3652,9.4242,9.3181,9.4006,225500.0
2005-10-19 13:30:00,15.94,16.04,15.94,16.0,595700.0,9.4006,9.4596,9.4006,9.436,595700.0
2005-10-19 14:00:00,16.01,16.1,16.0,16.08,205200.0,9.4419,9.495,9.436,9.4832,205200.0
2005-10-19 14:30:00,16.08,16.16,16.05,16.06,173100.0,9.4832,9.5304,9.4655,9.4714,173100.0
2005-10-19 15:00:00,16.06,16.1,16.0,16.07,218300.0,9.4714,9.495,9.436,9.4773,218300.0
2005-10-19 15:30:00,16.06,16.09,15.92,16.07,454100.0,9.4714,9.4891,9.3888,9.4773,454100.0
2005-10-20 09:30:00,16.03,16.08,16.0,16.03,130200.0,9.4537,9.4832,9.436,9.4537,130200.0
2005-10-20 10:00:00,16.02,16.11,15.99,16.11,206900.0,9.4478,9.5009,9.4301,9.5009,206900.0
2005-10-20 10:30:00,16.11,16.12,16.03,16.04,231000.0,9.5009,9.5068,9.4537,9.4596,231000.0
2005-10-20 11:00:00,16.04,16.06,15.91,15.94,446400.0,9.4596,9.4714,9.3829,9.4006,446400.0
2005-10-20 11:30:00,15.94,15.97,15.75,15.83,181300.0,9.4006,9.4183,9.2886,9.3358,181300.0
2005-10-20 12:00:00,15.84,15.85,15.71,15.76,156800.0,9.3417,9.3475,9.265,9.2945,156800.0
2005-10-20 12:30:00,15.76,15.81,15.75,15.8,140100.0,9.2945,9.324,9.2886,9.3181,140100.0
2005-10-20 13:00:00,15.79,15.82,15.73,15.73,96700.0,9.3122,9.3299,9.2768,9.2768,96700.0
2005-10-20 13:30:00,15.72,15.79,15.71,15.73,171900.0,9.2709,9.3122,9.265,9.2768,171900.0
2005-10-20 14:00:00,15.72,15.72,15.56,15.58,249600.0,9.2709,9.2709,9.1765,9.1883,249600.0
2005-10-20 14:30:00,15.58,15.58,15.47,15.49,284000.0,9.1883,9.1883,9.1234,9.1352,284000.0
2005-10-20 15:00:00,15.49,15.56,15.35,15.36,334100.0,9.1352,9.1765,9.0527,9.0586,334100.0
2005-10-20 15:30:00,15.37,15.55,15.35,15.47,504200.0,9.0645,9.1706,9.0527,9.1234,504200.0
2005-10-21 09:30:00,15.45,15.66,15.27,15.61,342400.0,9.1116,9.2355,9.0055,9.206,342400.0
2005-10-21 10:00:00,15.61,15.67,15.6,15.67,78600.0,9.206,9.2414,9.2001,9.2414,78600.0
2005-10-21 10:30:00,15.66,15.68,15.49,15.55,186700.0,9.2355,9.2473,9.1352,9.1706,186700.0
2005-10-21 11:00:00,15.55,15.58,15.5,15.5,64100.0,9.1706,9.1883,9.1411,9.1411,64100.0
2005-10-21 11:30:00,15.51,15.55,15.48,15.5,161600.0,9.147,9.1706,9.1293,9.1411,161600.0
2005-10-21 12:00:00,15.5,15.51,15.42,15.49,89900.0,9.1411,9.147,9.094,9.1352,89900.0
2005-10-21 12:30:00,15.5,15.55,15.4,15.53,64900.0,9.1411,9.1706,9.0822,9.1588,64900.0
2005-10-21 13:00:00,15.54,15.58,15.53,15.56,25400.0,9.1647,9.1883,9.1588,9.1765,25400.0
2005-10-21 13:30:00,15.57,15.63,15.56,15.62,61500.0,9.1824,9.2178,9.1765,9.2119,61500.0
2005-10-21 14:00:00,15.62,15.68,15.59,15.61,74000.0,9.2119,9.2473,9.1942,9.206,74000.0
2005-10-21 14:30:00,15.6,15.67,15.59,15.59,100100.0,9.2001,9.2414,9.1942,9.1942,100100.0
2005-10-21 15:00:00,15.59,15.61,15.52,15.53,82500.0,9.1942,9.206,9.1529,9.1588,82500.0
2005-10-21 15:30:00,15.53,15.56,15.46,15.47,180600.0,9.1588,9.1765,9.1175,9.1234,180600.0
2005-10-24 09:30:00,15.54,15.62,15.46,15.59,139300.0,9.1647,9.2119,9.1175,9.1942,139300.0
2005-10-24 10:00:00,15.6,15.7,15.53,15.63,139100.0,9.2001,9.2591,9.1588,9.2178,139100.0
2005-10-24 10:30:00,15.62,15.7,15.52,15.59,163300.0,9.2119,9.2591,9.1529,9.1942,163300.0
2005-10-24 11:00:00,15.59,15.67,15.59,15.64,119700.0,9.1942,9.2414,9.1942,9.2237,119700.0
2005-10-24 11:30:00,15.65,15.66,15.56,15.6,98000.0,9.2296,9.2355,9.1765,9.2001,98000.0
2005-10-24 12:00:00,15.6,15.68,15.6,15.65,252200.0,9.2001,9.2473,9.2001,9.2296,252200.0
2005-10-24 12:30:00,15.65,15.71,15.64,15.69,75600.0,9.2296,9.265,9.2237,9.2532,75600.0
2005-10-24 13:00:00,15.7,15.74,15.67,15.73,66700.0,9.2591,9.2827,9.2414,9.2768,66700.0
2005-10-24 13:30:00,15.73,15.75,15.71,15.73,196800.0,9.2768,9.2886,9.265,9.2768,196800.0
2005-10-24 14:00:00,15.74,15.81,15.73,15.81,142200.0,9.2827,9.324,9.2768,9.324,142200.0
2005-10-24 14:30:00,15.81,15.82,15.77,15.78,127400.0,9.324,9.3299,9.3004,9.3063,127400.0
2005-10-24 15:00:00,15.79,15.86,15.75,15.83,195900.0,9.3122,9.3534,9.2886,9.3358,195900.0
2005-10-24 15:30:00,15.84,15.84,15.75,15.79,483100.0,9.3417,9.3417,9.2886,9.3122,483100.0
2005-10-25 09:30:00,15.8,15.97,15.77,15.92,142400.0,9.3181,9.4183,9.3004,9.3888,142400.0
2005-10-25 10:00:00,15.92,16.24,15.9,16.24,310800.0,9.3888,9.5776,9.377,9.5776,310800.0
2005-10-25 10:30:00,16.25,16.25,16.11,16.11,108000.0,9.5834,9.5834,9.5009,9.5009,108000.0
2005-10-25 11:00:00,16.11,16.12,16.03,16.05,106000.0,9.5009,9.5068,9.4537,9.4655,106000.0
2005-10-25 11:30:00,16.05,16.09,16.0,16.01,191500.0,9.4655,9.4891,9.436,9.4419,191500.0
2005-10-25 12:00:00,16.01,16.13,16.01,16.07,86300.0,9.4419,9.5127,9.4419,9.4773,86300.0
2005-10-25 12:30:00,16.08,16.1,15.96,15.96,170000.0,9.4832,9.495,9.4124,9.4124,170000.0
2005-10-25 13:00:00,15.97,15.98,15.91,15.94,265000.0,9.4183,9.4242,9.3829,9.4006,265000.0
2005-10-25 13:30:00,15.94,15.95,15.85,15.86,355700.0,9.4006,9.4065,9.3475,9.3534,355700.0
2005-10-25 14:00:00,15.86,15.9,15.83,15.86,114700.0,9.3534,9.377,9.3358,9.3534,114700.0
2005-10-25 14:30:00,15.86,15.94,15.86,15.92,144200.0,9.3534,9.4006,9.3534,9.3888,144200.0
2005-10-25 15:00:00,15.91,15.93,15.81,15.89,207500.0,9.3829,9.3947,9.324,9.3711,207500.0
2005-10-25 15:30:00,15.88,15.91,15.83,15.85,467600.0,9.3652,9.3829,9.3358,9.3475,467600.0
2005-10-26 09:30:00,15.86,15.98,15.7,15.96,199100.0,9.3534,9.4242,9.2591,9.4124,199100.0
2005-10-26 10:00:00,15.96,15.98,15.89,15.94,95500.0,9.4124,9.4242,9.3711,9.4006,95500.0
2005-10-26 10:30:00,15.96,16.04,15.93,16.03,156200.0,9.4124,9.4596,9.3947,9.4537,156200.0
2005-10-26 11:00:00,16.03,16.1,16.0,16.1,133600.0,9.4537,9.495,9.436,9.495,133600.0
2005-10-26 11:30:00,16.09,16.1,16.06,16.06,69600.0,9.4891,9.495,9.4714,9.4714,69600.0
2005-10-26 12:00:00,16.06,16.09,16.02,16.03,102700.0,9.4714,9.4891,9.4478,9.4537,102700.0
2005-10-26 12:30:00,16.02,16.03,15.98,16.01,81800.0,9.4478,9.4537,9.4242,9.4419,81800.0
2005-10-26 13:00:00,16.01,16.02,15.94,15.98,112800.0,9.4419,9.4478,9.4006,9.4242,112800.0
2005-10-26 13:30:00,15.97,16.01,15.93,15.99,143500.0,9.4183,9.4419,9.3947,9.4301,143500.0
2005-10-26 14:00:00,15.99,16.02,15.9,15.9,124500.0,9.4301,9.4478,9.377,9.377,124500.0
2005-10-26 14:30:00,15.9,15.92,15.82,15.83,141700.0,9.377,9.3888,9.3299,9.3358,141700.0
2005-10-26 15:00:00,15.82,15.84,15.75,15.75,175700.0,9.3299,9.3417,9.2886,9.2886,175700.0
2005-10-26 15:30:00,15.76,15.78,15.6,15.61,276300.0,9.2945,9.3063,9.2001,9.206,276300.0
2005-10-27 09:30:00,15.6,15.75,15.31,15.52,137600.0,9.2001,9.2886,9.0291,9.1529,137600.0
2005-10-27 10:00:00,15.49,15.51,15.34,15.4,141200.0,9.1352,9.147,9.0468,9.0822,141200.0
2005-10-27 10:30:00,15.4,15.48,15.38,15.42,122700.0,9.0822,9.1293,9.0704,9.094,122700.0
2005-10-27 11:00:00,15.43,15.49,15.39,15.45,63700.0,9.0999,9.1352,9.0763,9.1116,63700.0
2005-10-27 11:30:00,15.45,15.46,15.33,15.4,67600.0,9.1116,9.1175,9.0409,9.0822,67600.0
2005-10-27 12:00:00,15.39,15.52,15.37,15.44,153600.0,9.0763,9.1529,9.0645,9.1058,153600.0
2005-10-27 12:30:00,15.44,15.52,15.44,15.46,63000.0,9.1058,9.1529,9.1058,9.1175,63000.0
2005-10-27 13:00:00,15.47,15.47,15.38,15.42,50700.0,9.1234,9.1234,9.0704,9.094,50700.0
2005-10-27 13:30:00,15.42,15.43,15.38,15.38,58800.0,9.094,9.0999,9.0704,9.0704,58800.0
2005-10-27 14:00:00,15.39,15.48,15.37,15.48,95500.0,9.0763,9.1293,9.0645,9.1293,95500.0
2005-10-27 14:30:00,15.48,15.52,15.37,15.38,90100.0,9.1293,9.1529,9.0645,9.0704,90100.0
2005-10-27 15:00:00,15.37,15.39,15.27,15.33,99500.0,9.0645,9.0763,9.0055,9.0409,99500.0
2005-10-27 15:30:00,15.33,15.34,15.21,15.29,326100.0,9.0409,9.0468,8.9701,9.0173,326100.0
2005-10-28 09:30:00,15.33,15.45,15.24,15.28,133000.0,9.0409,9.1116,8.9878,9.0114,133000.0
2005-10-28 10:00:00,15.27,15.3,15.22,15.27,100200.0,9.0055,9.0232,8.976,9.0055,100200.0
2005-10-28 10:30:00,15.27,15.35,15.25,15.32,126600.0,9.0055,9.0527,8.9937,9.035,126600.0
2005-10-28 11:00:00,15.32,15.41,15.31,15.38,97900.0,9.035,9.0881,9.0291,9.0704,97900.0
2005-10-28 11:30:00,15.39,15.47,15.32,15.45,67000.0,9.0763,9.1234,9.035,9.1116,67000.0
2005-10-28 12:00:00,15.45,15.49,15.44,15.48,52600.0,9.1116,9.1352,9.1058,9.1293,52600.0
2005-10-28 12:30:00,15.48,15.53,15.41,15.43,55200.0,9.1293,9.1588,9.0881,9.0999,55200.0
2005-10-28 13:00:00,15.43,15.46,15.4,15.41,96100.0,9.0999,9.1175,9.0822,9.0881,96100.0
2005-10-28 13:30:00,15.41,15.43,15.33,15.41,72400.0,9.0881,9.0999,9.0409,9.0881,72400.0
2005-10-28 14:00:00,15.42,15.56,15.4,15.52,128200.0,9.094,9.1765,9.0822,9.1529,128200.0
2005-10-28 14:30:00,15.52,15.6,15.46,15.54,114500.0,9.1529,9.2001,9.1175,9.1647,114500.0
2005-10-28 15:00:00,15.55,15.58,15.4,15.4,176500.0,9.1706,9.1883,9.0822,9.0822,176500.0
2005-10-28 15:30:00,15.4,15.55,15.34,15.51,355900.0,9.0822,9.1706,9.0468,9.147,355900.0
2005-10-31 09:30:00,15.6,15.75,15.57,15.73,149600.0,9.2001,9.2886,9.1824,9.2768,149600.0
2005-10-31 10:00:00,15.72,16.03,15.72,15.9,153700.0,9.2709,9.4537,9.2709,9.377,153700.0
2005-10-31 10:30:00,15.89,15.98,15.75,15.78,140900.0,9.3711,9.4242,9.2886,9.3063,140900.0
2005-10-31 11:00:00,15.76,15.91,15.7,15.9,138900.0,9.2945,9.3829,9.2591,9.377,138900.0
2005-10-31 11:30:00,15.87,15.91,15.7,15.76,122300.0,9.3593,9.3829,9.2591,9.2945,122300.0
2005-10-31 12:00:00,15.77,15.84,15.68,15.74,129300.0,9.3004,9.3417,9.2473,9.2827,129300.0
2005-10-31 12:30:00,15.73,15.86,15.71,15.85,96100.0,9.2768,9.3534,9.265,9.3475,96100.0
2005-10-31 13:00:00,15.85,15.91,15.82,15.85,110200.0,9.3475,9.3829,9.3299,9.3475,110200.0
2005-10-31 13:30:00,15.82,15.84,15.78,15.81,69600.0,9.3299,9.3417,9.3063,9.324,69600.0
2005-10-31 14:00:00,15.8,15.89,15.78,15.86,131500.0,9.3181,9.3711,9.3063,9.3534,131500.0
2005-10-31 14:30:00,15.86,15.99,15.84,15.99,157100.0,9.3534,9.4301,9.3417,9.4301,157100.0
2005-10-31 15:00:00,15.98,16.01,15.86,15.9,227300.0,9.4242,9.4419,9.3534,9.377,227300.0
2005-10-31 15:30:00,15.91,15.95,15.84,15.86,558100.0,9.3829,9.4065,9.3417,9.3534,558100.0
2005-11-01 09:30:00,15.9,15.92,15.75,15.88,220000.0,9.377,9.3888,9.2886,9.3652,220000.0
2005-11-01 10:00:00,15.88,15.96,15.79,15.87,116300.0,9.3652,9.4124,9.3122,9.3593,116300.0
2005-11-01 10:30:00,15.87,15.94,15.82,15.89,309600.0,9.3593,9.4006,9.3299,9.3711,309600.0
2005-11-01 11:00:00,15.88,15.89,15.75,15.77,309000.0,9.3652,9.3711,9.2886,9.3004,309000.0
2005-11-01 11:30:00,15.77,15.83,15.76,15.78,85800.0,9.3004,9.3358,9.2945,9.3063,85800.0
2005-11-01 12:00:00,15.78,15.84,15.78,15.78,47500.0,9.3063,9.3417,9.3063,9.3063,47500.0
2005-11-01 12:30:00,15.78,15.79,15.73,15.74,53900.0,9.3063,9.3122,9.2768,9.2827,53900.0
2005-11-01 13:00:00,15.74,15.91,15.73,15.74,53200.0,9.2827,9.3829,9.2768,9.2827,53200.0
2005-11-01 13:30:00,15.73,15.77,15.73,15.76,59700.0,9.2768,9.3004,9.2768,9.2945,59700.0
2005-11-01 14:00:00,15.75,15.85,15.68,15.79,261800.0,9.2886,9.3475,9.2473,9.3122,261800.0
2005-11-01 14:30:00,15.79,15.86,15.64,15.65,228400.0,9.3122,9.3534,9.2237,9.2296,228400.0
2005-11-01 15:00:00,15.65,15.75,15.62,15.73,128200.0,9.2296,9.2886,9.2119,9.2768,128200.0
2005-11-01 15:30:00,15.72,15.8,15.67,15.7,448400.0,9.2709,9.3181,9.2414,9.2591,448400.0
2005-11-02 09:30:00,15.67,15.67,15.55,15.66,99200.0,9.2414,9.2414,9.1706,9.2355,99200.0
2005-11-02 10:00:00,15.67,15.7,15.4,15.41,133800.0,9.2414,9.2591,9.0822,9.0881,133800.0
2005-11-02 10:30:00,15.41,15.47,15.38,15.4,141600.0,9.0881,9.1234,9.0704,9.0822,141600.0
2005-11-02 11:00:00,15.38,15.48,15.38,15.4,118300.0,9.0704,9.1293,9.0704,9.0822,118300.0
2005-11-02 11:30:00,15.41,15.46,15.38,15.46,73900.0,9.0881,9.1175,9.0704,9.1175,73900.0
2005-11-02 12:00:00,15.46,15.46,15.32,15.35,98500.0,9.1175,9.1175,9.035,9.0527,98500.0
2005-11-02 12:30:00,15.35,15.35,15.24,15.31,167700.0,9.0527,9.0527,8.9878,9.0291,167700.0
2005-11-02 13:00:00,15.3,15.35,15.22,15.23,86800.0,9.0232,9.0527,8.976,8.9819,86800.0
2005-11-02 13:30:00,15.25,15.25,15.22,15.22,257200.0,8.9937,8.9937,8.976,8.976,257200.0
2005-11-02 14:00:00,15.23,15.3,15.22,15.3,259400.0,8.9819,9.0232,8.976,9.0232,259400.0
2005-11-02 14:30:00,15.3,15.39,15.29,15.38,141100.0,9.0232,9.0763,9.0173,9.0704,141100.0
2005-11-02 15:00:00,15.37,15.43,15.36,15.39,250200.0,9.0645,9.0999,9.0586,9.0763,250200.0
2005-11-02 15:30:00,15.38,15.51,15.37,15.48,390800.0,9.0704,9.147,9.0645,9.1293,390800.0
2005-11-03 09:30:00,14.64,15.73,14.64,15.58,149000.0,8.634,9.2768,8.634,9.1883,149000.0
2005-11-03 10:00:00,15.58,15.64,15.47,15.49,218900.0,9.1883,9.2237,9.1234,9.1352,218900.0
2005-11-03 10:30:00,15.5,15.64,15.48,15.59,288000.0,9.1411,9.2237,9.1293,9.1942,288000.0
2005-11-03 11:00:00,15.59,15.7,15.58,15.68,283000.0,9.1942,9.2591,9.1883,9.2473,283000.0
2005-11-03 11:30:00,15.68,15.69,15.59,15.59,90200.0,9.2473,9.2532,9.1942,9.1942,90200.0
2005-11-03 12:00:00,15.6,15.68,15.58,15.64,105700.0,9.2001,9.2473,9.1883,9.2237,105700.0
2005-11-03 12:30:00,15.64,15.65,15.6,15.64,77600.0,9.2237,9.2296,9.2001,9.2237,77600.0
2005-11-03 13:00:00,15.63,15.64,15.58,15.59,103600.0,9.2178,9.2237,9.1883,9.1942,103600.0
2005-11-03 13:30:00,15.59,15.6,15.57,15.59,74600.0,9.1942,9.2001,9.1824,9.1942,74600.0
2005-11-03 14:00:00,15.58,15.59,15.41,15.48,258900.0,9.1883,9.1942,9.0881,9.1293,258900.0
2005-11-03 14:30:00,15.48,15.54,15.41,15.48,213800.0,9.1293,9.1647,9.0881,9.1293,213800.0
2005-11-03 15:00:00,15.49,15.49,15.34,15.36,224200.0,9.1352,9.1352,9.0468,9.0586,224200.0
2005-11-03 15:30:00,15.36,15.45,15.34,15.36,329700.0,9.0586,9.1116,9.0468,9.0586,329700.0
2005-11-04 09:30:00,15.62,15.65,15.47,15.54,244900.0,9.2119,9.2296,9.1234,9.1647,244900.0
2005-11-04 10:00:00,15.55,15.57,15.41,15.52,188800.0,9.1706,9.1824,9.0881,9.1529,188800.0
2005-11-04 10:30:00,15.52,15.53,15.4,15.4,185100.0,9.1529,9.1588,9.0822,9.0822,185100.0
2005-11-04 11:00:00,15.4,15.48,14.45,15.38,128400.0,9.0822,9.1293,8.5219,9.0704,128400.0
2005-11-04 11:30:00,15.38,15.45,15.37,15.39,107200.0,9.0704,9.1116,9.0645,9.0763,107200.0
2005-11-04 12:00:00,15.39,15.4,15.33,15.4,104700.0,9.0763,9.0822,9.0409,9.0822,104700.0
2005-11-04 12:30:00,15.4,15.4,15.29,15.39,115600.0,9.0822,9.0822,9.0173,9.0763,115600.0
2005-11-04 13:00:00,15.4,15.4,15.38,15.39,74600.0,9.0822,9.0822,9.0704,9.0763,74600.0
2005-11-04 13:30:00,15.38,15.41,14.4,15.39,137800.0,9.0704,9.0881,8.4924,9.0763,137800.0
2005-11-04 14:00:00,15.38,15.41,15.36,15.39,141800.0,9.0704,9.0881,9.0586,9.0763,141800.0
2005-11-04 14:30:00,15.39,15.46,15.37,15.44,77800.0,9.0763,9.1175,9.0645,9.1058,77800.0
2005-11-04 15:00:00,15.43,15.44,15.37,15.42,85900.0,9.0999,9.1058,9.0645,9.094,85900.0
2005-11-04 15:30:00,15.42,15.49,15.41,15.46,165200.0,9.094,9.1352,9.0881,9.1175,165200.0
2005-11-07 09:30:00,15.62,15.64,15.47,15.47,120000.0,9.2119,9.2237,9.1234,9.1234,120000.0
2005-11-07 10:00:00,15.47,15.47,15.27,15.31,126300.0,9.1234,9.1234,9.0055,9.0291,126300.0
2005-11-07 10:30:00,15.3,15.35,15.25,15.25,95000.0,9.0232,9.0527,8.9937,8.9937,95000.0
2005-11-07 11:00:00,15.23,15.26,15.1,15.13,185200.0,8.9819,8.9996,8.9052,8.9229,185200.0
2005-11-07 11:30:00,15.13,15.2,15.13,15.16,97700.0,8.9229,8.9642,8.9229,8.9406,97700.0
2005-11-07 12:00:00,15.16,15.17,15.13,15.15,75300.0,8.9406,8.9465,8.9229,8.9347,75300.0
2005-11-07 12:30:00,15.15,15.18,15.13,15.14,94300.0,8.9347,8.9524,8.9229,8.9288,94300.0
2005-11-07 13:00:00,15.14,15.15,15.01,15.03,176900.0,8.9288,8.9347,8.8522,8.864,176900.0
2005-11-07 13:30:00,15.04,15.06,15.0,15.05,146700.0,8.8699,8.8816,8.8463,8.8757,146700.0
2005-11-07 14:00:00,15.04,15.11,15.01,15.07,140600.0,8.8699,8.9111,8.8522,8.8875,140600.0
2005-11-07 14:30:00,15.09,15.15,15.02,15.15,166000.0,8.8993,8.9347,8.8581,8.9347,166000.0
2005-11-07 15:00:00,15.14,15.15,15.07,15.15,181000.0,8.9288,8.9347,8.8875,8.9347,181000.0
2005-11-07 15:30:00,15.14,15.25,15.13,15.2,278500.0,8.9288,8.9937,8.9229,8.9642,278500.0
2005-11-08 09:30:00,15.05,15.14,15.0,15.01,98800.0,8.8757,8.9288,8.8463,8.8522,98800.0
2005-11-08 10:00:00,15.02,15.02,14.87,14.87,127300.0,8.8581,8.8581,8.7696,8.7696,127300.0
2005-11-08 10:30:00,14.89,14.98,14.86,14.98,113400.0,8.7814,8.8345,8.7637,8.8345,113400.0
2005-11-08 11:00:00,14.98,15.13,14.95,15.1,161000.0,8.8345,8.9229,8.8168,8.9052,161000.0
2005-11-08 11:30:00,15.11,15.14,14.89,14.89,115600.0,8.9111,8.9288,8.7814,8.7814,115600.0
2005-11-08 12:00:00,14.89,14.92,14.86,14.91,186200.0,8.7814,8.7991,8.7637,8.7932,186200.0
2005-11-08 12:30:00,14.92,14.95,14.87,14.9,79100.0,8.7991,8.8168,8.7696,8.7873,79100.0
2005-11-08 13:00:00,14.9,14.91,14.85,14.86,172700.0,8.7873,8.7932,8.7578,8.7637,172700.0
2005-11-08 13:30:00,14.86,14.87,14.82,14.84,89600.0,8.7637,8.7696,8.7401,8.7519,89600.0
2005-11-08 14:00:00,14.85,14.86,14.81,14.85,81400.0,8.7578,8.7637,8.7342,8.7578,81400.0
2005-11-08 14:30:00,14.85,14.91,14.85,14.9,131600.0,8.7578,8.7932,8.7578,8.7873,131600.0
2005-11-08 15:00:00,14.9,15.02,14.89,14.98,107400.0,8.7873,8.8581,8.7814,8.8345,107400.0
2005-11-08 15:30:00,14.98,14.99,14.92,14.96,175400.0,8.8345,8.8404,8.7991,8.8227,175400.0
2005-11-09 09:30:00,14.99,15.12,14.99,15.09,78500.0,8.8404,8.917,8.8404,8.8993,78500.0
2005-11-09 10:00:00,15.09,15.22,15.07,15.18,72600.0,8.8993,8.976,8.8875,8.9524,72600.0
2005-11-09 10:30:00,15.19,15.21,15.16,15.16,128200.0,8.9583,8.9701,8.9406,8.9406,128200.0
2005-11-09 11:00:00,15.15,15.16,15.08,15.08,49800.0,8.9347,8.9406,8.8934,8.8934,49800.0
2005-11-09 11:30:00,15.09,15.09,15.01,15.06,59500.0,8.8993,8.8993,8.8522,8.8816,59500.0
2005-11-09 12:00:00,15.07,15.2,15.06,15.2,82300.0,8.8875,8.9642,8.8816,8.9642,82300.0
2005-11-09 12:30:00,15.2,15.2,15.15,15.16,61000.0,8.9642,8.9642,8.9347,8.9406,61000.0
2005-11-09 13:00:00,15.16,15.2,15.15,15.18,45000.0,8.9406,8.9642,8.9347,8.9524,45000.0
2005-11-09 13:30:00,15.18,15.3,15.18,15.3,97700.0,8.9524,9.0232,8.9524,9.0232,97700.0
2005-11-09 14:00:00,15.3,15.32,15.26,15.27,75900.0,9.0232,9.035,8.9996,9.0055,75900.0
2005-11-09 14:30:00,15.27,15.38,15.26,15.32,95200.0,9.0055,9.0704,8.9996,9.035,95200.0
2005-11-09 15:00:00,15.32,15.35,15.24,15.24,81600.0,9.035,9.0527,8.9878,8.9878,81600.0
2005-11-09 15:30:00,15.25,15.27,15.18,15.2,250500.0,8.9937,9.0055,8.9524,8.9642,250500.0
2005-11-10 09:30:00,15.33,15.5,15.3,15.49,141000.0,9.0409,9.1411,9.0232,9.1352,141000.0
2005-11-10 10:00:00,15.49,15.49,15.35,15.35,293200.0,9.1352,9.1352,9.0527,9.0527,293200.0
2005-11-10 10:30:00,15.36,15.36,15.18,15.21,186400.0,9.0586,9.0586,8.9524,8.9701,186400.0
2005-11-10 11:00:00,15.21,15.25,15.15,15.15,136900.0,8.9701,8.9937,8.9347,8.9347,136900.0
2005-11-10 11:30:00,15.15,15.17,15.09,15.11,112900.0,8.9347,8.9465,8.8993,8.9111,112900.0
2005-11-10 12:00:00,15.11,15.14,15.05,15.12,91100.0,8.9111,8.9288,8.8757,8.917,91100.0
2005-11-10 12:30:00,15.13,15.15,15.06,15.09,64100.0,8.9229,8.9347,8.8816,8.8993,64100.0
2005-11-10 13:00:00,15.09,15.22,15.09,15.21,129900.0,8.8993,8.976,8.8993,8.9701,129900.0
2005-11-10 13:30:00,15.2,15.44,15.2,15.41,206700.0,8.9642,9.1058,8.9642,9.0881,206700.0
2005-11-10 14:00:00,15.41,15.44,15.37,15.4,309600.0,9.0881,9.1058,9.0645,9.0822,309600.0
2005-11-10 14:30:00,15.4,15.49,15.37,15.47,147800.0,9.0822,9.1352,9.0645,9.1234,147800.0
2005-11-10 15:00:00,15.48,15.48,15.41,15.47,168400.0,9.1293,9.1293,9.0881,9.1234,168400.0
2005-11-10 15:30:00,15.48,15.52,15.45,15.51,402400.0,9.1293,9.1529,9.1116,9.147,402400.0
2005-11-11 09:30:00,15.5,15.65,15.48,15.56,157400.0,9.1411,9.2296,9.1293,9.1765,157400.0
2005-11-11 10:00:00,15.54,15.58,15.51,15.58,152600.0,9.1647,9.1883,9.147,9.1883,152600.0
2005-11-11 10:30:00,15.58,15.6,15.53,15.59,102000.0,9.1883,9.2001,9.1588,9.1942,102000.0
2005-11-11 11:00:00,15.58,15.58,15.5,15.55,152700.0,9.1883,9.1883,9.1411,9.1706,152700.0
2005-11-11 11:30:00,15.55,15.57,15.48,15.52,89500.0,9.1706,9.1824,9.1293,9.1529,89500.0
2005-11-11 12:00:00,15.53,15.55,15.52,15.54,40200.0,9.1588,9.1706,9.1529,9.1647,40200.0
2005-11-11 12:30:00,15.54,15.56,15.53,15.55,53300.0,9.1647,9.1765,9.1588,9.1706,53300.0
2005-11-11 13:00:00,15.55,15.57,15.52,15.55,79500.0,9.1706,9.1824,9.1529,9.1706,79500.0
2005-11-11 13:30:00,15.55,15.56,15.52,15.54,93400.0,9.1706,9.1765,9.1529,9.1647,93400.0
2005-11-11 14:00:00,15.55,15.56,15.51,15.55,85200.0,9.1706,9.1765,9.147,9.1706,85200.0
2005-11-11 14:30:00,15.55,15.55,15.48,15.53,96400.0,9.1706,9.1706,9.1293,9.1588,96400.0
2005-11-11 15:00:00,15.53,15.58,15.52,15.52,187300.0,9.1588,9.1883,9.1529,9.1529,187300.0
2005-11-11 15:30:00,15.52,15.59,15.5,15.57,329900.0,9.1529,9.1942,9.1411,9.1824,329900.0
2005-11-14 09:30:00,15.55,15.97,15.54,15.89,224200.0,9.1706,9.4183,9.1647,9.3711,224200.0
2005-11-14 10:00:00,15.89,15.9,15.72,15.74,120900.0,9.3711,9.377,9.2709,9.2827,120900.0
2005-11-14 10:30:00,15.74,15.77,15.67,15.69,164500.0,9.2827,9.3004,9.2414,9.2532,164500.0
2005-11-14 11:00:00,15.69,15.73,15.63,15.63,137800.0,9.2532,9.2768,9.2178,9.2178,137800.0
2005-11-14 11:30:00,15.63,15.63,15.51,15.51,100600.0,9.2178,9.2178,9.147,9.147,100600.0
2005-11-14 12:00:00,15.52,15.53,15.49,15.51,146900.0,9.1529,9.1588,9.1352,9.147,146900.0
2005-11-14 12:30:00,15.52,15.53,15.48,15.49,83600.0,9.1529,9.1588,9.1293,9.1352,83600.0
2005-11-14 13:00:00,15.49,15.5,15.39,15.39,105000.0,9.1352,9.1411,9.0763,9.0763,105000.0
2005-11-14 13:30:00,15.4,15.43,15.34,15.41,167500.0,9.0822,9.0999,9.0468,9.0881,167500.0
2005-11-14 14:00:00,15.41,15.45,15.15,15.29,205500.0,9.0881,9.1116,8.9347,9.0173,205500.0
2005-11-14 14:30:00,15.28,15.35,15.26,15.31,189700.0,9.0114,9.0527,8.9996,9.0291,189700.0
2005-11-14 15:00:00,15.32,15.33,15.22,15.29,124400.0,9.035,9.0409,8.976,9.0173,124400.0
2005-11-14 15:30:00,15.29,15.36,15.26,15.3,365600.0,9.0173,9.0586,8.9996,9.0232,365600.0
2005-11-15 09:30:00,15.32,15.49,15.17,15.33,142700.0,9.035,9.1352,8.9465,9.0409,142700.0
2005-11-15 10:00:00,15.32,15.4,15.29,15.34,75000.0,9.035,9.0822,9.0173,9.0468,75000.0
2005-11-15 10:30:00,15.34,15.58,15.33,15.52,79600.0,9.0468,9.1883,9.0409,9.1529,79600.0
2005-11-15 11:00:00,15.53,15.55,15.44,15.48,52300.0,9.1588,9.1706,9.1058,9.1293,52300.0
2005-11-15 11:30:00,15.46,15.51,15.39,15.51,91400.0,9.1175,9.147,9.0763,9.147,91400.0
2005-11-15 12:00:00,15.51,15.55,15.46,15.46,133000.0,9.147,9.1706,9.1175,9.1175,133000.0
2005-11-15 12:30:00,15.47,15.48,15.43,15.45,56000.0,9.1234,9.1293,9.0999,9.1116,56000.0
2005-11-15 13:00:00,15.46,15.47,15.39,15.39,104200.0,9.1175,9.1234,9.0763,9.0763,104200.0
2005-11-15 13:30:00,15.4,15.42,15.3,15.3,128400.0,9.0822,9.094,9.0232,9.0232,128400.0
2005-11-15 14:00:00,15.3,15.35,15.23,15.34,92000.0,9.0232,9.0527,8.9819,9.0468,92000.0
2005-11-15 14:30:00,15.34,15.35,15.28,15.29,89600.0,9.0468,9.0527,9.0114,9.0173,89600.0
2005-11-15 15:00:00,15.28,15.35,15.25,15.29,147600.0,9.0114,9.0527,8.9937,9.0173,147600.0
2005-11-15 15:30:00,15.29,15.31,15.25,15.28,159200.0,9.0173,9.0291,8.9937,9.0114,159200.0
2005-11-16 09:30:00,15.33,15.44,15.27,15.36,95400.0,9.0409,9.1058,9.0055,9.0586,95400.0
2005-11-16 10:00:00,15.36,15.49,15.35,15.45,123500.0,9.0586,9.1352,9.0527,9.1116,123500.0
2005-11-16 10:30:00,15.44,15.45,15.4,15.42,89600.0,9.1058,9.1116,9.0822,9.094,89600.0
2005-11-16 11:00:00,15.4,15.42,15.35,15.37,40400.0,9.0822,9.094,9.0527,9.0645,40400.0
2005-11-16 11:30:00,15.38,15.38,15.29,15.31,95500.0,9.0704,9.0704,9.0173,9.0291,95500.0
2005-11-16 12:00:00,15.31,15.36,15.27,15.31,61500.0,9.0291,9.0586,9.0055,9.0291,61500.0
2005-11-16 12:30:00,15.31,15.35,15.3,15.32,77100.0,9.0291,9.0527,9.0232,9.035,77100.0
2005-11-16 13:00:00,15.32,15.32,15.26,15.3,77000.0,9.035,9.035,8.9996,9.0232,77000.0
2005-11-16 13:30:00,15.28,15.32,15.26,15.31,90600.0,9.0114,9.035,8.9996,9.0291,90600.0
2005-11-16 14:00:00,15.3,15.38,15.3,15.37,89100.0,9.0232,9.0704,9.0232,9.0645,89100.0
2005-11-16 14:30:00,15.37,15.38,15.32,15.37,51000.0,9.0645,9.0704,9.035,9.0645,51000.0
2005-11-16 15:00:00,15.37,15.4,15.35,15.37,47500.0,9.0645,9.0822,9.0527,9.0645,47500.0
2005-11-16 15:30:00,15.37,15.39,15.32,15.35,167400.0,9.0645,9.0763,9.035,9.0527,167400.0
2005-11-17 09:30:00,15.4,15.75,15.35,15.72,249800.0,9.0822,9.2886,9.0527,9.2709,249800.0
2005-11-17 10:00:00,15.73,15.78,15.68,15.74,159100.0,9.2768,9.3063,9.2473,9.2827,159100.0
2005-11-17 10:30:00,15.73,15.75,15.65,15.66,83800.0,9.2768,9.2886,9.2296,9.2355,83800.0
2005-11-17 11:00:00,15.65,15.68,15.59,15.66,459700.0,9.2296,9.2473,9.1942,9.2355,459700.0
2005-11-17 11:30:00,15.66,15.7,15.66,15.68,176200.0,9.2355,9.2591,9.2355,9.2473,176200.0
2005-11-17 12:00:00,15.68,15.71,15.67,15.7,162700.0,9.2473,9.265,9.2414,9.2591,162700.0
2005-11-17 12:30:00,15.7,15.72,15.67,15.71,231000.0,9.2591,9.2709,9.2414,9.265,231000.0
2005-11-17 13:00:00,15.72,15.74,15.69,15.69,215800.0,9.2709,9.2827,9.2532,9.2532,215800.0
2005-11-17 13:30:00,15.69,15.73,15.69,15.69,94800.0,9.2532,9.2768,9.2532,9.2532,94800.0
2005-11-17 14:00:00,15.69,15.75,15.69,15.75,118600.0,9.2532,9.2886,9.2532,9.2886,118600.0
2005-11-17 14:30:00,15.75,15.79,15.74,15.78,158300.0,9.2886,9.3122,9.2827,9.3063,158300.0
2005-11-17 15:00:00,15.78,15.89,15.77,15.85,183800.0,9.3063,9.3711,9.3004,9.3475,183800.0
2005-11-17 15:30:00,15.85,15.91,15.82,15.86,282400.0,9.3475,9.3829,9.3299,9.3534,282400.0
2005-11-18 09:30:00,15.89,16.15,15.89,16.01,486800.0,9.3711,9.5245,9.3711,9.4419,486800.0
2005-11-18 10:00:00,16.0,16.1,16.0,16.06,171200.0,9.436,9.495,9.436,9.4714,171200.0
2005-11-18 10:30:00,16.05,16.05,15.87,15.89,170000.0,9.4655,9.4655,9.3593,9.3711,170000.0
2005-11-18 11:00:00,15.88,15.98,15.86,15.96,163900.0,9.3652,9.4242,9.3534,9.4124,163900.0
2005-11-18 11:30:00,15.96,15.97,15.83,15.84,121200.0,9.4124,9.4183,9.3358,9.3417,121200.0
2005-11-18 12:00:00,15.85,15.85,15.8,15.8,57500.0,9.3475,9.3475,9.3181,9.3181,57500.0
2005-11-18 12:30:00,15.81,15.81,15.69,15.7,223700.0,9.324,9.324,9.2532,9.2591,223700.0
2005-11-18 13:00:00,15.7,15.85,15.67,15.81,83200.0,9.2591,9.3475,9.2414,9.324,83200.0
2005-11-18 13:30:00,15.81,15.88,15.79,15.87,62600.0,9.324,9.3652,9.3122,9.3593,62600.0
2005-11-18 14:00:00,15.85,15.9,15.84,15.86,86300.0,9.3475,9.377,9.3417,9.3534,86300.0
2005-11-18 14:30:00,15.87,15.88,15.82,15.84,109900.0,9.3593,9.3652,9.3299,9.3417,109900.0
2005-11-18 15:00:00,15.84,15.92,15.83,15.88,123500.0,9.3417,9.3888,9.3358,9.3652,123500.0
2005-11-18 15:30:00,15.9,16.05,15.88,15.97,307100.0,9.377,9.4655,9.3652,9.4183,307100.0
2005-11-21 09:30:00,15.81,15.98,15.73,15.9,209700.0,9.324,9.4242,9.2768,9.377,209700.0
2005-11-21 10:00:00,15.91,15.91,15.83,15.88,86200.0,9.3829,9.3829,9.3358,9.3652,86200.0
2005-11-21 10:30:00,15.88,15.89,15.85,15.87,49100.0,9.3652,9.3711,9.3475,9.3593,49100.0
2005-11-21 11:00:00,15.86,15.9,15.85,15.86,117400.0,9.3534,9.377,9.3475,9.3534,117400.0
2005-11-21 11:30:00,15.86,15.89,15.84,15.87,68600.0,9.3534,9.3711,9.3417,9.3593,68600.0
2005-11-21 12:00:00,15.86,15.89,15.84,15.86,62200.0,9.3534,9.3711,9.3417,9.3534,62200.0
2005-11-21 12:30:00,15.86,15.87,15.84,15.85,92800.0,9.3534,9.3593,9.3417,9.3475,92800.0
2005-11-21 13:00:00,15.84,15.87,15.82,15.85,64600.0,9.3417,9.3593,9.3299,9.3475,64600.0
2005-11-21 13:30:00,15.84,15.87,15.82,15.85,55300.0,9.3417,9.3593,9.3299,9.3475,55300.0
2005-11-21 14:00:00,15.86,15.87,15.84,15.85,80100.0,9.3534,9.3593,9.3417,9.3475,80100.0
2005-11-21 14:30:00,15.85,15.87,15.83,15.85,68300.0,9.3475,9.3593,9.3358,9.3475,68300.0
2005-11-21 15:00:00,15.85,15.87,15.81,15.84,214700.0,9.3475,9.3593,9.324,9.3417,214700.0
2005-11-21 15:30:00,15.84,15.92,15.83,15.91,253900.0,9.3417,9.3888,9.3358,9.3829,253900.0
2005-11-22 09:30:00,15.82,15.93,15.81,15.86,211200.0,9.3299,9.3947,9.324,9.3534,211200.0
2005-11-22 10:00:00,15.86,15.88,15.78,15.82,253800.0,9.3534,9.3652,9.3063,9.3299,253800.0
2005-11-22 10:30:00,15.81,15.84,15.71,15.74,166500.0,9.324,9.3417,9.265,9.2827,166500.0
2005-11-22 11:00:00,15.73,15.77,15.68,15.72,84400.0,9.2768,9.3004,9.2473,9.2709,84400.0
2005-11-22 11:30:00,15.72,15.72,15.62,15.63,104300.0,9.2709,9.2709,9.2119,9.2178,104300.0
2005-11-22 12:00:00,15.62,15.64,15.57,15.59,61300.0,9.2119,9.2237,9.1824,9.1942,61300.0
2005-11-22 12:30:00,15.59,15.59,15.54,15.57,57900.0,9.1942,9.1942,9.1647,9.1824,57900.0
2005-11-22 13:00:00,15.56,15.59,15.53,15.54,64900.0,9.1765,9.1942,9.1588,9.1647,64900.0
2005-11-22 13:30:00,15.53,15.63,15.52,15.62,73100.0,9.1588,9.2178,9.1529,9.2119,73100.0
2005-11-22 14:00:00,15.62,15.81,15.62,15.73,108000.0,9.2119,9.324,9.2119,9.2768,108000.0
2005-11-22 14:30:00,15.74,15.76,15.68,15.7,81700.0,9.2827,9.2945,9.2473,9.2591,81700.0
2005-11-22 15:00:00,15.7,15.73,15.6,15.64,169700.0,9.2591,9.2768,9.2001,9.2237,169700.0
2005-11-22 15:30:00,15.63,15.78,15.63,15.71,189900.0,9.2178,9.3063,9.2178,9.265,189900.0
2005-11-23 09:30:00,15.7,15.74,15.55,15.6,118300.0,9.2591,9.2827,9.1706,9.2001,118300.0
2005-11-23 10:00:00,15.6,15.64,15.52,15.54,196000.0,9.2001,9.2237,9.1529,9.1647,196000.0
2005-11-23 10:30:00,15.54,15.58,15.51,15.55,167400.0,9.1647,9.1883,9.147,9.1706,167400.0
2005-11-23 11:00:00,15.56,15.7,15.54,15.65,106400.0,9.1765,9.2591,9.1647,9.2296,106400.0
2005-11-23 11:30:00,15.65,15.75,15.64,15.72,79600.0,9.2296,9.2886,9.2237,9.2709,79600.0
2005-11-23 12:00:00,15.74,15.74,15.64,15.69,45900.0,9.2827,9.2827,9.2237,9.2532,45900.0
2005-11-23 12:30:00,15.69,15.79,15.69,15.76,76200.0,9.2532,9.3122,9.2532,9.2945,76200.0
2005-11-23 13:00:00,15.75,15.77,15.71,15.74,54500.0,9.2886,9.3004,9.265,9.2827,54500.0
2005-11-23 13:30:00,15.75,15.77,15.72,15.76,52300.0,9.2886,9.3004,9.2709,9.2945,52300.0
2005-11-23 14:00:00,15.75,15.86,15.75,15.84,81300.0,9.2886,9.3534,9.2886,9.3417,81300.0
2005-11-23 14:30:00,15.84,15.87,15.8,15.84,88700.0,9.3417,9.3593,9.3181,9.3417,88700.0
2005-11-23 15:00:00,15.83,15.85,15.76,15.77,109300.0,9.3358,9.3475,9.2945,9.3004,109300.0
2005-11-23 15:30:00,15.77,15.8,15.75,15.77,123000.0,9.3004,9.3181,9.2886,9.3004,123000.0
2005-11-25 09:30:00,15.86,15.86,15.7,15.7,76600.0,9.3534,9.3534,9.2591,9.2591,76600.0
2005-11-25 10:00:00,15.7,15.71,15.59,15.59,57400.0,9.2591,9.265,9.1942,9.1942,57400.0
2005-11-25 10:30:00,15.61,15.68,15.59,15.61,69800.0,9.206,9.2473,9.1942,9.206,69800.0
2005-11-25 11:00:00,15.6,15.69,15.6,15.67,43900.0,9.2001,9.2532,9.2001,9.2414,43900.0
2005-11-25 11:30:00,15.67,15.67,15.61,15.65,27300.0,9.2414,9.2414,9.206,9.2296,27300.0
2005-11-25 12:00:00,15.65,15.7,15.65,15.7,17200.0,9.2296,9.2591,9.2296,9.2591,17200.0
2005-11-25 12:30:00,15.7,15.72,15.65,15.69,54900.0,9.2591,9.2709,9.2296,9.2532,54900.0
2005-11-25 13:00:00,15.73,15.73,15.71,15.71,47500.0,9.2768,9.2768,9.265,9.265,47500.0
2005-11-25 13:30:00,15.71,15.71,15.71,15.71,0.0,9.265,9.265,9.265,9.265,0.0
2005-11-25 14:00:00,15.71,15.71,15.71,15.71,0.0,9.265,9.265,9.265,9.265,0.0
2005-11-25 14:30:00,15.71,15.71,15.71,15.71,0.0,9.265,9.265,9.265,9.265,0.0
2005-11-25 15:00:00,15.71,15.71,15.71,15.71,0.0,9.265,9.265,9.265,9.265,0.0
2005-11-25 15:30:00,15.71,15.71,15.71,15.71,0.0,9.265,9.265,9.265,9.265,0.0
2005-11-28 09:30:00,15.83,15.84,15.6,15.65,202400.0,9.3358,9.3417,9.2001,9.2296,202400.0
2005-11-28 10:00:00,15.65,15.73,15.64,15.69,208000.0,9.2296,9.2768,9.2237,9.2532,208000.0
2005-11-28 10:30:00,15.69,15.75,15.66,15.68,373000.0,9.2532,9.2886,9.2355,9.2473,373000.0
2005-11-28 11:00:00,15.7,15.71,15.62,15.64,250500.0,9.2591,9.265,9.2119,9.2237,250500.0
2005-11-28 11:30:00,15.64,15.67,15.62,15.63,99000.0,9.2237,9.2414,9.2119,9.2178,99000.0
2005-11-28 12:00:00,15.64,15.65,15.61,15.64,488500.0,9.2237,9.2296,9.206,9.2237,488500.0
2005-11-28 12:30:00,15.64,15.66,15.62,15.66,69600.0,9.2237,9.2355,9.2119,9.2355,69600.0
2005-11-28 13:00:00,15.66,15.75,15.64,15.75,82600.0,9.2355,9.2886,9.2237,9.2886,82600.0
2005-11-28 13:30:00,15.73,15.75,15.72,15.74,74600.0,9.2768,9.2886,9.2709,9.2827,74600.0
2005-11-28 14:00:00,15.74,15.74,15.67,15.69,85200.0,9.2827,9.2827,9.2414,9.2532,85200.0
2005-11-28 14:30:00,15.69,15.73,15.68,15.7,68700.0,9.2532,9.2768,9.2473,9.2591,68700.0
2005-11-28 15:00:00,15.7,15.72,15.66,15.69,63400.0,9.2591,9.2709,9.2355,9.2532,63400.0
2005-11-28 15:30:00,15.69,15.71,15.63,15.68,182700.0,9.2532,9.265,9.2178,9.2473,182700.0
2005-11-29 09:30:00,15.83,15.89,15.72,15.88,103000.0,9.3358,9.3711,9.2709,9.3652,103000.0
2005-11-29 10:00:00,15.88,15.92,15.84,15.89,72900.0,9.3652,9.3888,9.3417,9.3711,72900.0
2005-11-29 10:30:00,15.89,15.94,15.83,15.83,86900.0,9.3711,9.4006,9.3358,9.3358,86900.0
2005-11-29 11:00:00,15.85,15.88,15.78,15.85,147000.0,9.3475,9.3652,9.3063,9.3475,147000.0
2005-11-29 11:30:00,15.86,15.92,15.83,15.86,127300.0,9.3534,9.3888,9.3358,9.3534,127300.0
2005-11-29 12:00:00,15.86,15.88,15.81,15.83,106200.0,9.3534,9.3652,9.324,9.3358,106200.0
2005-11-29 12:30:00,15.84,15.87,15.83,15.85,39900.0,9.3417,9.3593,9.3358,9.3475,39900.0
2005-11-29 13:00:00,15.85,15.86,15.81,15.83,61200.0,9.3475,9.3534,9.324,9.3358,61200.0
2005-11-29 13:30:00,15.83,15.85,15.8,15.83,78900.0,9.3358,9.3475,9.3181,9.3358,78900.0
2005-11-29 14:00:00,15.84,15.86,15.79,15.79,86600.0,9.3417,9.3534,9.3122,9.3122,86600.0
2005-11-29 14:30:00,15.8,15.85,15.78,15.83,116400.0,9.3181,9.3475,9.3063,9.3358,116400.0
2005-11-29 15:00:00,15.82,15.87,15.77,15.8,104500.0,9.3299,9.3593,9.3004,9.3181,104500.0
2005-11-29 15:30:00,15.8,15.82,15.76,15.8,152000.0,9.3181,9.3299,9.2945,9.3181,152000.0
2005-11-30 09:30:00,15.77,15.92,15.77,15.9,118300.0,9.3004,9.3888,9.3004,9.377,118300.0
2005-11-30 10:00:00,15.88,15.91,15.79,15.85,97500.0,9.3652,9.3829,9.3122,9.3475,97500.0
2005-11-30 10:30:00,15.86,15.88,15.84,15.85,113500.0,9.3534,9.3652,9.3417,9.3475,113500.0
2005-11-30 11:00:00,15.85,15.85,15.78,15.8,126300.0,9.3475,9.3475,9.3063,9.3181,126300.0
2005-11-30 11:30:00,15.81,15.82,15.75,15.81,116800.0,9.324,9.3299,9.2886,9.324,116800.0
2005-11-30 12:00:00,15.81,15.83,15.74,15.75,78200.0,9.324,9.3358,9.2827,9.2886,78200.0
2005-11-30 12:30:00,15.75,15.8,15.74,15.77,110100.0,9.2886,9.3181,9.2827,9.3004,110100.0
2005-11-30 13:00:00,15.76,15.81,15.75,15.79,55000.0,9.2945,9.324,9.2886,9.3122,55000.0
2005-11-30 13:30:00,15.8,15.8,15.74,15.75,105500.0,9.3181,9.3181,9.2827,9.2886,105500.0
2005-11-30 14:00:00,15.74,15.8,15.74,15.76,99300.0,9.2827,9.3181,9.2827,9.2945,99300.0
2005-11-30 14:30:00,15.76,15.77,15.72,15.74,176900.0,9.2945,9.3004,9.2709,9.2827,176900.0
2005-11-30 15:00:00,15.74,15.76,15.72,15.74,98200.0,9.2827,9.2945,9.2709,9.2827,98200.0
2005-11-30 15:30:00,15.75,15.79,15.71,15.77,288700.0,9.2886,9.3122,9.265,9.3004,288700.0
2005-12-01 09:30:00,15.88,15.91,15.76,15.76,183800.0,9.3652,9.3829,9.2945,9.2945,183800.0
2005-12-01 10:00:00,15.76,15.84,15.75,15.83,132600.0,9.2945,9.3417,9.2886,9.3358,132600.0
2005-12-01 10:30:00,15.83,15.87,15.79,15.86,95200.0,9.3358,9.3593,9.3122,9.3534,95200.0
2005-12-01 11:00:00,15.86,15.88,15.8,15.85,110100.0,9.3534,9.3652,9.3181,9.3475,110100.0
2005-12-01 11:30:00,15.86,15.88,15.81,15.86,70200.0,9.3534,9.3652,9.324,9.3534,70200.0
2005-12-01 12:00:00,15.86,15.88,15.84,15.85,41100.0,9.3534,9.3652,9.3417,9.3475,41100.0
2005-12-01 12:30:00,15.84,15.9,15.84,15.89,67000.0,9.3417,9.377,9.3417,9.3711,67000.0
2005-12-01 13:00:00,15.89,15.92,15.85,15.9,111000.0,9.3711,9.3888,9.3475,9.377,111000.0
2005-12-01 13:30:00,15.89,15.91,15.85,15.87,104800.0,9.3711,9.3829,9.3475,9.3593,104800.0
2005-12-01 14:00:00,15.86,15.88,15.79,15.81,97900.0,9.3534,9.3652,9.3122,9.324,97900.0
2005-12-01 14:30:00,15.81,15.88,15.81,15.87,90800.0,9.324,9.3652,9.324,9.3593,90800.0
2005-12-01 15:00:00,15.88,15.91,15.85,15.9,202000.0,9.3652,9.3829,9.3475,9.377,202000.0
2005-12-01 15:30:00,15.9,15.92,15.85,15.9,188600.0,9.377,9.3888,9.3475,9.377,188600.0
2005-12-02 09:30:00,15.8,15.9,15.55,15.56,135900.0,9.3181,9.377,9.1706,9.1765,135900.0
2005-12-02 10:00:00,15.56,15.62,15.48,15.52,163100.0,9.1765,9.2119,9.1293,9.1529,163100.0
2005-12-02 10:30:00,15.53,15.54,15.41,15.44,171600.0,9.1588,9.1647,9.0881,9.1058,171600.0
2005-12-02 11:00:00,15.43,15.52,15.43,15.51,119000.0,9.0999,9.1529,9.0999,9.147,119000.0
2005-12-02 11:30:00,15.51,15.52,15.41,15.44,96300.0,9.147,9.1529,9.0881,9.1058,96300.0
2005-12-02 12:00:00,15.44,15.47,15.41,15.44,357700.0,9.1058,9.1234,9.0881,9.1058,357700.0
2005-12-02 12:30:00,15.44,15.46,15.41,15.45,335700.0,9.1058,9.1175,9.0881,9.1116,335700.0
2005-12-02 13:00:00,15.45,15.49,15.45,15.47,144200.0,9.1116,9.1352,9.1116,9.1234,144200.0
2005-12-02 13:30:00,15.47,15.48,15.44,15.46,64800.0,9.1234,9.1293,9.1058,9.1175,64800.0
2005-12-02 14:00:00,15.47,15.49,15.45,15.49,54400.0,9.1234,9.1352,9.1116,9.1352,54400.0
2005-12-02 14:30:00,15.48,15.49,15.43,15.46,270400.0,9.1293,9.1352,9.0999,9.1175,270400.0
2005-12-02 15:00:00,15.46,15.47,15.45,15.47,76100.0,9.1175,9.1234,9.1116,9.1234,76100.0
2005-12-02 15:30:00,15.46,15.55,15.45,15.47,203700.0,9.1175,9.1706,9.1116,9.1234,203700.0
2005-12-05 09:30:00,15.42,15.66,15.42,15.55,188600.0,9.094,9.2355,9.094,9.1706,188600.0
2005-12-05 10:00:00,15.55,15.55,15.35,15.4,172400.0,9.1706,9.1706,9.0527,9.0822,172400.0
2005-12-05 10:30:00,15.4,15.57,15.39,15.56,297700.0,9.0822,9.1824,9.0763,9.1765,297700.0
2005-12-05 11:00:00,15.56,15.63,15.54,15.61,340800.0,9.1765,9.2178,9.1647,9.206,340800.0
2005-12-05 11:30:00,15.6,15.66,15.56,15.65,187500.0,9.2001,9.2355,9.1765,9.2296,187500.0
2005-12-05 12:00:00,15.65,15.74,15.65,15.68,155900.0,9.2296,9.2827,9.2296,9.2473,155900.0
2005-12-05 12:30:00,15.68,15.73,15.64,15.68,455400.0,9.2473,9.2768,9.2237,9.2473,455400.0
2005-12-05 13:00:00,15.69,15.71,15.68,15.7,33600.0,9.2532,9.265,9.2473,9.2591,33600.0
2005-12-05 13:30:00,15.69,15.73,15.69,15.71,59600.0,9.2532,9.2768,9.2532,9.265,59600.0
2005-12-05 14:00:00,15.72,15.77,15.7,15.72,99100.0,9.2709,9.3004,9.2591,9.2709,99100.0
2005-12-05 14:30:00,15.72,15.77,15.72,15.77,73500.0,9.2709,9.3004,9.2709,9.3004,73500.0
2005-12-05 15:00:00,15.77,15.77,15.7,15.76,91400.0,9.3004,9.3004,9.2591,9.2945,91400.0
2005-12-05 15:30:00,15.76,15.78,15.72,15.77,158900.0,9.2945,9.3063,9.2709,9.3004,158900.0
2005-12-06 09:30:00,15.8,15.91,15.74,15.85,255900.0,9.3181,9.3829,9.2827,9.3475,255900.0
2005-12-06 10:00:00,15.84,15.88,15.8,15.87,155600.0,9.3417,9.3652,9.3181,9.3593,155600.0
2005-12-06 10:30:00,15.87,15.87,15.78,15.83,120900.0,9.3593,9.3593,9.3063,9.3358,120900.0
2005-12-06 11:00:00,15.82,15.86,15.78,15.78,137800.0,9.3299,9.3534,9.3063,9.3063,137800.0
2005-12-06 11:30:00,15.78,15.79,15.74,15.76,137700.0,9.3063,9.3122,9.2827,9.2945,137700.0
2005-12-06 12:00:00,15.76,15.81,15.75,15.78,65000.0,9.2945,9.324,9.2886,9.3063,65000.0
2005-12-06 12:30:00,15.78,15.79,15.75,15.77,69900.0,9.3063,9.3122,9.2886,9.3004,69900.0
2005-12-06 13:00:00,15.78,15.78,15.75,15.75,62600.0,9.3063,9.3063,9.2886,9.2886,62600.0
2005-12-06 13:30:00,15.75,15.79,15.75,15.79,88500.0,9.2886,9.3122,9.2886,9.3122,88500.0
2005-12-06 14:00:00,15.8,15.86,15.78,15.86,155000.0,9.3181,9.3534,9.3063,9.3534,155000.0
2005-12-06 14:30:00,15.86,15.94,15.86,15.92,120800.0,9.3534,9.4006,9.3534,9.3888,120800.0
2005-12-06 15:00:00,15.92,15.92,15.79,15.79,241600.0,9.3888,9.3888,9.3122,9.3122,241600.0
2005-12-06 15:30:00,15.78,15.81,15.74,15.76,274500.0,9.3063,9.324,9.2827,9.2945,274500.0
2005-12-07 09:30:00,15.79,15.99,15.78,15.91,220600.0,9.3122,9.4301,9.3063,9.3829,220600.0
2005-12-07 10:00:00,15.91,16.0,15.86,15.97,315900.0,9.3829,9.436,9.3534,9.4183,315900.0
2005-12-07 10:30:00,15.98,16.0,15.84,15.85,205700.0,9.4242,9.436,9.3417,9.3475,205700.0
2005-12-07 11:00:00,15.85,15.9,15.75,15.82,114100.0,9.3475,9.377,9.2886,9.3299,114100.0
2005-12-07 11:30:00,15.82,15.87,15.8,15.8,96400.0,9.3299,9.3593,9.3181,9.3181,96400.0
2005-12-07 12:00:00,15.8,15.82,15.76,15.81,109400.0,9.3181,9.3299,9.2945,9.324,109400.0
2005-12-07 12:30:00,15.8,15.83,15.8,15.83,30000.0,9.3181,9.3358,9.3181,9.3358,30000.0
2005-12-07 13:00:00,15.83,15.84,15.68,15.7,148300.0,9.3358,9.3417,9.2473,9.2591,148300.0
2005-12-07 13:30:00,15.69,15.79,15.67,15.7,158000.0,9.2532,9.3122,9.2414,9.2591,158000.0
2005-12-07 14:00:00,15.71,15.78,15.7,15.75,137000.0,9.265,9.3063,9.2591,9.2886,137000.0
2005-12-07 14:30:00,15.75,15.76,15.69,15.73,128300.0,9.2886,9.2945,9.2532,9.2768,128300.0
2005-12-07 15:00:00,15.71,15.77,15.69,15.76,100200.0,9.265,9.3004,9.2532,9.2945,100200.0
2005-12-07 15:30:00,15.76,15.78,15.7,15.76,160500.0,9.2945,9.3063,9.2591,9.2945,160500.0
2005-12-08 09:30:00,15.74,15.8,15.61,15.68,152000.0,9.2827,9.3181,9.206,9.2473,152000.0
2005-12-08 10:00:00,15.7,15.78,15.68,15.75,92600.0,9.2591,9.3063,9.2473,9.2886,92600.0
2005-12-08 10:30:00,15.73,15.8,15.73,15.79,97000.0,9.2768,9.3181,9.2768,9.3122,97000.0
2005-12-08 11:00:00,15.8,15.83,15.78,15.8,89500.0,9.3181,9.3358,9.3063,9.3181,89500.0
2005-12-08 11:30:00,15.8,15.85,15.79,15.83,59300.0,9.3181,9.3475,9.3122,9.3358,59300.0
2005-12-08 12:00:00,15.83,15.89,15.81,15.87,56500.0,9.3358,9.3711,9.324,9.3593,56500.0
2005-12-08 12:30:00,15.88,15.88,15.81,15.82,39200.0,9.3652,9.3652,9.324,9.3299,39200.0
2005-12-08 13:00:00,15.82,15.82,15.77,15.78,92500.0,9.3299,9.3299,9.3004,9.3063,92500.0
2005-12-08 13:30:00,15.76,15.83,15.76,15.79,55600.0,9.2945,9.3358,9.2945,9.3122,55600.0
2005-12-08 14:00:00,15.8,15.8,15.72,15.75,85100.0,9.3181,9.3181,9.2709,9.2886,85100.0
2005-12-08 14:30:00,15.75,15.79,15.7,15.77,101500.0,9.2886,9.3122,9.2591,9.3004,101500.0
2005-12-08 15:00:00,15.77,15.79,15.75,15.77,82300.0,9.3004,9.3122,9.2886,9.3004,82300.0
2005-12-08 15:30:00,15.78,15.87,15.77,15.8,114000.0,9.3063,9.3593,9.3004,9.3181,114000.0
2005-12-09 09:30:00,15.9,15.98,15.66,15.89,163800.0,9.377,9.4242,9.2355,9.3711,163800.0
2005-12-09 10:00:00,15.89,16.0,15.85,15.87,150800.0,9.3711,9.436,9.3475,9.3593,150800.0
2005-12-09 10:30:00,15.88,15.96,15.83,15.87,128700.0,9.3652,9.4124,9.3358,9.3593,128700.0
2005-12-09 11:00:00,15.87,15.9,15.86,15.88,117300.0,9.3593,9.377,9.3534,9.3652,117300.0
2005-12-09 11:30:00,15.88,15.91,15.85,15.86,116100.0,9.3652,9.3829,9.3475,9.3534,116100.0
2005-12-09 12:00:00,15.87,15.93,15.86,15.9,66400.0,9.3593,9.3947,9.3534,9.377,66400.0
2005-12-09 12:30:00,15.91,16.0,15.9,15.99,115000.0,9.3829,9.436,9.377,9.4301,115000.0
2005-12-09 13:00:00,16.0,16.08,16.0,16.07,147900.0,9.436,9.4832,9.436,9.4773,147900.0
2005-12-09 13:30:00,16.07,16.12,16.05,16.1,116900.0,9.4773,9.5068,9.4655,9.495,116900.0
2005-12-09 14:00:00,16.11,16.15,16.1,16.15,81500.0,9.5009,9.5245,9.495,9.5245,81500.0
2005-12-09 14:30:00,16.15,16.2,16.13,16.15,108400.0,9.5245,9.554,9.5127,9.5245,108400.0
2005-12-09 15:00:00,16.15,16.16,16.06,16.08,93000.0,9.5245,9.5304,9.4714,9.4832,93000.0
2005-12-09 15:30:00,16.08,16.12,16.01,16.06,218300.0,9.4832,9.5068,9.4419,9.4714,218300.0
2005-12-12 09:30:00,16.05,16.13,15.97,16.08,117100.0,9.4655,9.5127,9.4183,9.4832,117100.0
2005-12-12 10:00:00,16.07,16.2,16.0,16.16,128500.0,9.4773,9.554,9.436,9.5304,128500.0
2005-12-12 10:30:00,16.17,16.17,16.11,16.16,85700.0,9.5363,9.5363,9.5009,9.5304,85700.0
2005-12-12 11:00:00,16.16,16.19,16.12,16.15,81600.0,9.5304,9.5481,9.5068,9.5245,81600.0
2005-12-12 11:30:00,16.15,16.16,16.13,16.15,87100.0,9.5245,9.5304,9.5127,9.5245,87100.0
2005-12-12 12:00:00,16.15,16.15,16.08,16.09,88800.0,9.5245,9.5245,9.4832,9.4891,88800.0
2005-12-12 12:30:00,16.08,16.09,16.01,16.06,60800.0,9.4832,9.4891,9.4419,9.4714,60800.0
2005-12-12 13:00:00,16.06,16.1,16.01,16.08,83900.0,9.4714,9.495,9.4419,9.4832,83900.0
2005-12-12 13:30:00,16.07,16.12,16.03,16.09,77200.0,9.4773,9.5068,9.4537,9.4891,77200.0
2005-12-12 14:00:00,16.1,16.14,16.08,16.13,46000.0,9.495,9.5186,9.4832,9.5127,46000.0
2005-12-12 14:30:00,16.13,16.15,16.09,16.1,78600.0,9.5127,9.5245,9.4891,9.495,78600.0
2005-12-12 15:00:00,16.1,16.13,16.05,16.07,103600.0,9.495,9.5127,9.4655,9.4773,103600.0
2005-12-12 15:30:00,16.07,16.14,16.07,16.11,210300.0,9.4773,9.5186,9.4773,9.5009,210300.0
2005-12-13 09:30:00,16.07,16.11,15.95,16.07,168300.0,9.4773,9.5009,9.4065,9.4773,168300.0
2005-12-13 10:00:00,16.07,16.18,16.07,16.15,86200.0,9.4773,9.5422,9.4773,9.5245,86200.0
2005-12-13 10:30:00,16.15,16.15,16.08,16.11,135800.0,9.5245,9.5245,9.4832,9.5009,135800.0
2005-12-13 11:00:00,16.11,16.19,16.1,16.18,121400.0,9.5009,9.5481,9.495,9.5422,121400.0
2005-12-13 11:30:00,16.18,16.2,16.16,16.19,117500.0,9.5422,9.554,9.5304,9.5481,117500.0
2005-12-13 12:00:00,16.18,16.23,16.17,16.23,53200.0,9.5422,9.5717,9.5363,9.5717,53200.0
2005-12-13 12:30:00,16.23,16.34,16.2,16.32,172300.0,9.5717,9.6365,9.554,9.6247,172300.0
2005-12-13 13:00:00,16.33,16.33,16.25,16.25,72700.0,9.6306,9.6306,9.5834,9.5834,72700.0
2005-12-13 13:30:00,16.27,16.27,16.13,16.14,124900.0,9.5952,9.5952,9.5127,9.5186,124900.0
2005-12-13 14:00:00,16.12,16.28,16.1,16.22,203200.0,9.5068,9.6011,9.495,9.5658,203200.0
2005-12-13 14:30:00,16.21,16.32,16.18,16.3,109300.0,9.5599,9.6247,9.5422,9.6129,109300.0
2005-12-13 15:00:00,16.3,16.31,16.23,16.3,159400.0,9.6129,9.6188,9.5717,9.6129,159400.0
2005-12-13 15:30:00,16.3,16.35,16.29,16.31,264700.0,9.6129,9.6424,9.607,9.6188,264700.0
2005-12-14 09:30:00,16.36,16.49,16.3,16.49,316900.0,9.6483,9.725,9.6129,9.725,316900.0
2005-12-14 10:00:00,16.49,16.5,16.4,16.42,268600.0,9.725,9.7309,9.6719,9.6837,268600.0
2005-12-14 10:30:00,16.42,16.48,16.28,16.29,462600.0,9.6837,9.7191,9.6011,9.607,462600.0
2005-12-14 11:00:00,16.28,16.28,16.12,16.17,372500.0,9.6011,9.6011,9.5068,9.5363,372500.0
2005-12-14 11:30:00,16.18,16.19,16.14,16.15,135900.0,9.5422,9.5481,9.5186,9.5245,135900.0
2005-12-14 12:00:00,16.15,16.16,16.1,16.12,163700.0,9.5245,9.5304,9.495,9.5068,163700.0
2005-12-14 12:30:00,16.11,16.13,16.04,16.13,247700.0,9.5009,9.5127,9.4596,9.5127,247700.0
2005-12-14 13:00:00,16.12,16.2,16.12,16.17,55100.0,9.5068,9.554,9.5068,9.5363,55100.0
2005-12-14 13:30:00,16.18,16.23,16.14,16.22,56100.0,9.5422,9.5717,9.5186,9.5658,56100.0
2005-12-14 14:00:00,16.22,16.27,16.21,16.24,112800.0,9.5658,9.5952,9.5599,9.5776,112800.0
2005-12-14 14:30:00,16.24,16.25,16.14,16.22,95800.0,9.5776,9.5834,9.5186,9.5658,95800.0
2005-12-14 15:00:00,16.21,16.25,16.18,16.21,139200.0,9.5599,9.5834,9.5422,9.5599,139200.0
2005-12-14 15:30:00,16.21,16.25,16.16,16.23,175800.0,9.5599,9.5834,9.5304,9.5717,175800.0
2005-12-15 09:30:00,16.16,16.18,16.08,16.08,129800.0,9.5304,9.5422,9.4832,9.4832,129800.0
2005-12-15 10:00:00,16.07,16.12,15.87,15.89,184300.0,9.4773,9.5068,9.3593,9.3711,184300.0
2005-12-15 10:30:00,15.89,16.01,15.88,15.97,153000.0,9.3711,9.4419,9.3652,9.4183,153000.0
2005-12-15 11:00:00,15.97,16.03,15.95,16.02,100300.0,9.4183,9.4537,9.4065,9.4478,100300.0
2005-12-15 11:30:00,16.02,16.03,15.98,16.02,83000.0,9.4478,9.4537,9.4242,9.4478,83000.0
2005-12-15 12:00:00,16.03,16.03,15.98,16.01,85500.0,9.4537,9.4537,9.4242,9.4419,85500.0
2005-12-15 12:30:00,16.0,16.01,15.98,15.99,44300.0,9.436,9.4419,9.4242,9.4301,44300.0
2005-12-15 13:00:00,15.98,15.99,15.95,15.95,126800.0,9.4242,9.4301,9.4065,9.4065,126800.0
2005-12-15 13:30:00,15.96,15.97,15.9,15.93,145500.0,9.4124,9.4183,9.377,9.3947,145500.0
2005-12-15 14:00:00,15.92,16.01,15.91,15.97,176700.0,9.3888,9.4419,9.3829,9.4183,176700.0
2005-12-15 14:30:00,15.97,15.98,15.89,15.94,196900.0,9.4183,9.4242,9.3711,9.4006,196900.0
2005-12-15 15:00:00,15.94,15.98,15.93,15.97,123300.0,9.4006,9.4242,9.3947,9.4183,123300.0
2005-12-15 15:30:00,15.96,16.02,15.94,16.01,251900.0,9.4124,9.4478,9.4006,9.4419,251900.0
2005-12-16 09:30:00,16.08,16.22,16.08,16.18,651000.0,9.4832,9.5658,9.4832,9.5422,651000.0
2005-12-16 10:00:00,16.18,16.33,16.16,16.3,123600.0,9.5422,9.6306,9.5304,9.6129,123600.0
2005-12-16 10:30:00,16.31,16.31,16.2,16.27,189700.0,9.6188,9.6188,9.554,9.5952,189700.0
2005-12-16 11:00:00,16.27,16.28,16.24,16.24,61000.0,9.5952,9.6011,9.5776,9.5776,61000.0
2005-12-16 11:30:00,16.24,16.25,16.23,16.24,79800.0,9.5776,9.5834,9.5717,9.5776,79800.0
2005-12-16 12:00:00,16.25,16.25,16.23,16.24,47400.0,9.5834,9.5834,9.5717,9.5776,47400.0
2005-12-16 12:30:00,16.24,16.25,16.24,16.24,64600.0,9.5776,9.5834,9.5776,9.5776,64600.0
2005-12-16 13:00:00,16.24,16.25,16.22,16.22,62300.0,9.5776,9.5834,9.5658,9.5658,62300.0
2005-12-16 13:30:00,16.21,16.24,16.2,16.22,103200.0,9.5599,9.5776,9.554,9.5658,103200.0
2005-12-16 14:00:00,16.21,16.22,16.2,16.2,63800.0,9.5599,9.5658,9.554,9.554,63800.0
2005-12-16 14:30:00,16.2,16.23,16.17,16.18,96800.0,9.554,9.5717,9.5363,9.5422,96800.0
2005-12-16 15:00:00,16.18,16.24,16.17,16.23,132100.0,9.5422,9.5776,9.5363,9.5717,132100.0
2005-12-16 15:30:00,16.23,16.27,16.19,16.22,464500.0,9.5717,9.5952,9.5481,9.5658,464500.0
2005-12-19 09:30:00,16.16,16.21,16.11,16.14,123900.0,9.5304,9.5599,9.5009,9.5186,123900.0
2005-12-19 10:00:00,16.15,16.18,16.08,16.12,73800.0,9.5245,9.5422,9.4832,9.5068,73800.0
2005-12-19 10:30:00,16.13,16.16,16.09,16.1,93600.0,9.5127,9.5304,9.4891,9.495,93600.0
2005-12-19 11:00:00,16.09,16.09,15.93,15.94,108000.0,9.4891,9.4891,9.3947,9.4006,108000.0
2005-12-19 11:30:00,15.94,15.96,15.77,15.79,124600.0,9.4006,9.4124,9.3004,9.3122,124600.0
2005-12-19 12:00:00,15.79,15.87,15.79,15.84,205600.0,9.3122,9.3593,9.3122,9.3417,205600.0
2005-12-19 12:30:00,15.84,15.86,15.77,15.77,68200.0,9.3417,9.3534,9.3004,9.3004,68200.0
2005-12-19 13:00:00,15.77,15.81,15.67,15.81,109800.0,9.3004,9.324,9.2414,9.324,109800.0
2005-12-19 13:30:00,15.81,15.83,15.75,15.75,100200.0,9.324,9.3358,9.2886,9.2886,100200.0
2005-12-19 14:00:00,15.76,15.76,15.7,15.7,132100.0,9.2945,9.2945,9.2591,9.2591,132100.0
2005-12-19 14:30:00,15.7,15.76,15.7,15.74,79800.0,9.2591,9.2945,9.2591,9.2827,79800.0
2005-12-19 15:00:00,15.74,15.79,15.72,15.76,86100.0,9.2827,9.3122,9.2709,9.2945,86100.0
2005-12-19 15:30:00,15.76,15.9,15.74,15.9,440200.0,9.2945,9.377,9.2827,9.377,440200.0
2005-12-20 09:30:00,15.89,15.89,15.77,15.81,150000.0,9.3711,9.3711,9.3004,9.324,150000.0
2005-12-20 10:00:00,15.81,15.88,15.8,15.85,79400.0,9.324,9.3652,9.3181,9.3475,79400.0
2005-12-20 10:30:00,15.84,15.86,15.81,15.84,105800.0,9.3417,9.3534,9.324,9.3417,105800.0
2005-12-20 11:00:00,15.84,15.86,15.82,15.84,208300.0,9.3417,9.3534,9.3299,9.3417,208300.0
2005-12-20 11:30:00,15.85,15.88,15.82,15.86,81600.0,9.3475,9.3652,9.3299,9.3534,81600.0
2005-12-20 12:00:00,15.87,15.94,15.84,15.92,77500.0,9.3593,9.4006,9.3417,9.3888,77500.0
2005-12-20 12:30:00,15.92,15.99,15.89,15.98,131800.0,9.3888,9.4301,9.3711,9.4242,131800.0
2005-12-20 13:00:00,15.98,15.99,15.93,15.99,51000.0,9.4242,9.4301,9.3947,9.4301,51000.0
2005-12-20 13:30:00,15.99,16.06,15.98,16.05,98500.0,9.4301,9.4714,9.4242,9.4655,98500.0
2005-12-20 14:00:00,16.04,16.05,15.99,16.03,121000.0,9.4596,9.4655,9.4301,9.4537,121000.0
2005-12-20 14:30:00,16.04,16.06,15.94,15.98,248800.0,9.4596,9.4714,9.4006,9.4242,248800.0
2005-12-20 15:00:00,15.97,15.99,15.82,15.83,210500.0,9.4183,9.4301,9.3299,9.3358,210500.0
2005-12-20 15:30:00,15.83,15.9,15.79,15.84,243900.0,9.3358,9.377,9.3122,9.3417,243900.0
2005-12-21 09:30:00,15.94,16.03,15.91,15.91,160000.0,9.4006,9.4537,9.3829,9.3829,160000.0
2005-12-21 10:00:00,15.91,15.99,15.78,15.81,145700.0,9.3829,9.4301,9.3063,9.324,145700.0
2005-12-21 10:30:00,15.79,15.85,15.76,15.79,76800.0,9.3122,9.3475,9.2945,9.3122,76800.0
2005-12-21 11:00:00,15.79,15.84,15.76,15.82,96500.0,9.3122,9.3417,9.2945,9.3299,96500.0
2005-12-21 11:30:00,15.82,15.83,15.77,15.77,80300.0,9.3299,9.3358,9.3004,9.3004,80300.0
2005-12-21 12:00:00,15.77,15.77,15.68,15.74,160300.0,9.3004,9.3004,9.2473,9.2827,160300.0
2005-12-21 12:30:00,15.74,15.77,15.69,15.71,81600.0,9.2827,9.3004,9.2532,9.265,81600.0
2005-12-21 13:00:00,15.71,15.75,15.67,15.69,83900.0,9.265,9.2886,9.2414,9.2532,83900.0
2005-12-21 13:30:00,15.69,15.71,15.59,15.7,195500.0,9.2532,9.265,9.1942,9.2591,195500.0
2005-12-21 14:00:00,15.69,15.73,15.64,15.64,130100.0,9.2532,9.2768,9.2237,9.2237,130100.0
2005-12-21 14:30:00,15.64,15.65,15.56,15.63,122200.0,9.2237,9.2296,9.1765,9.2178,122200.0
2005-12-21 15:00:00,15.64,15.72,15.59,15.6,261100.0,9.2237,9.2709,9.1942,9.2001,261100.0
2005-12-21 15:30:00,15.6,15.7,15.59,15.67,282700.0,9.2001,9.2591,9.1942,9.2414,282700.0
2005-12-22 09:30:00,15.77,15.81,15.64,15.7,133600.0,9.3004,9.324,9.2237,9.2591,133600.0
2005-12-22 10:00:00,15.69,15.7,15.58,15.65,113300.0,9.2532,9.2591,9.1883,9.2296,113300.0
2005-12-22 10:30:00,15.67,15.71,15.65,15.71,81500.0,9.2414,9.265,9.2296,9.265,81500.0
2005-12-22 11:00:00,15.7,15.75,15.68,15.71,96300.0,9.2591,9.2886,9.2473,9.265,96300.0
2005-12-22 11:30:00,15.72,15.73,15.67,15.69,205300.0,9.2709,9.2768,9.2414,9.2532,205300.0
2005-12-22 12:00:00,15.7,15.7,15.65,15.65,90400.0,9.2591,9.2591,9.2296,9.2296,90400.0
2005-12-22 12:30:00,15.65,15.7,15.65,15.7,70400.0,9.2296,9.2591,9.2296,9.2591,70400.0
2005-12-22 13:00:00,15.7,15.71,15.61,15.64,81400.0,9.2591,9.265,9.206,9.2237,81400.0
2005-12-22 13:30:00,15.65,15.72,15.64,15.72,179300.0,9.2296,9.2709,9.2237,9.2709,179300.0
2005-12-22 14:00:00,15.73,15.75,15.7,15.71,123400.0,9.2768,9.2886,9.2591,9.265,123400.0
2005-12-22 14:30:00,15.72,15.8,15.7,15.79,89500.0,9.2709,9.3181,9.2591,9.3122,89500.0
2005-12-22 15:00:00,15.78,15.78,15.71,15.75,82900.0,9.3063,9.3063,9.265,9.2886,82900.0
2005-12-22 15:30:00,15.75,15.81,15.74,15.81,192000.0,9.2886,9.324,9.2827,9.324,192000.0
2005-12-23 09:30:00,15.9,15.96,15.81,15.94,102400.0,9.377,9.4124,9.324,9.4006,102400.0
2005-12-23 10:00:00,15.93,15.98,15.89,15.97,33800.0,9.3947,9.4242,9.3711,9.4183,33800.0
2005-12-23 10:30:00,15.98,15.99,15.94,15.95,288600.0,9.4242,9.4301,9.4006,9.4065,288600.0
2005-12-23 11:00:00,15.94,15.95,15.92,15.94,44000.0,9.4006,9.4065,9.3888,9.4006,44000.0
2005-12-23 11:30:00,15.94,16.0,15.93,16.0,64600.0,9.4006,9.436,9.3947,9.436,64600.0
2005-12-23 12:00:00,16.0,16.04,15.99,16.02,96100.0,9.436,9.4596,9.4301,9.4478,96100.0
2005-12-23 12:30:00,16.02,16.02,15.96,15.98,58400.0,9.4478,9.4478,9.4124,9.4242,58400.0
2005-12-23 13:00:00,15.99,16.0,15.96,15.97,49600.0,9.4301,9.436,9.4124,9.4183,49600.0
2005-12-23 13:30:00,15.97,15.98,15.96,15.98,31500.0,9.4183,9.4242,9.4124,9.4242,31500.0
2005-12-23 14:00:00,15.99,15.99,15.95,15.98,54800.0,9.4301,9.4301,9.4065,9.4242,54800.0
2005-12-23 14:30:00,15.98,15.99,15.92,15.96,99800.0,9.4242,9.4301,9.3888,9.4124,99800.0
2005-12-23 15:00:00,15.96,16.0,15.96,16.0,52800.0,9.4124,9.436,9.4124,9.436,52800.0
2005-12-23 15:30:00,15.99,16.03,15.96,15.98,161200.0,9.4301,9.4537,9.4124,9.4242,161200.0
2005-12-27 09:30:00,16.12,16.15,15.94,15.99,186700.0,9.5068,9.5245,9.4006,9.4301,186700.0
2005-12-27 10:00:00,16.0,16.05,15.99,16.0,77700.0,9.436,9.4655,9.4301,9.436,77700.0
2005-12-27 10:30:00,15.99,16.05,15.96,15.96,44100.0,9.4301,9.4655,9.4124,9.4124,44100.0
2005-12-27 11:00:00,15.95,15.99,15.94,15.98,57100.0,9.4065,9.4301,9.4006,9.4242,57100.0
2005-12-27 11:30:00,15.98,16.0,15.96,15.99,36100.0,9.4242,9.436,9.4124,9.4301,36100.0
2005-12-27 12:00:00,15.98,16.01,15.96,16.01,72000.0,9.4242,9.4419,9.4124,9.4419,72000.0
2005-12-27 12:30:00,16.01,16.03,15.99,16.02,33200.0,9.4419,9.4537,9.4301,9.4478,33200.0
2005-12-27 13:00:00,16.02,16.03,16.0,16.02,86800.0,9.4478,9.4537,9.436,9.4478,86800.0
2005-12-27 13:30:00,16.02,16.02,15.95,15.95,80800.0,9.4478,9.4478,9.4065,9.4065,80800.0
2005-12-27 14:00:00,15.95,16.0,15.94,15.97,182700.0,9.4065,9.436,9.4006,9.4183,182700.0
2005-12-27 14:30:00,15.96,15.98,15.86,15.91,94800.0,9.4124,9.4242,9.3534,9.3829,94800.0
2005-12-27 15:00:00,15.9,15.99,15.9,15.99,82100.0,9.377,9.4301,9.377,9.4301,82100.0
2005-12-27 15:30:00,15.99,15.99,15.95,15.99,156900.0,9.4301,9.4301,9.4065,9.4301,156900.0
2005-12-28 09:30:00,15.94,15.99,15.72,15.72,98800.0,9.4006,9.4301,9.2709,9.2709,98800.0
2005-12-28 10:00:00,15.71,15.82,15.66,15.81,100700.0,9.265,9.3299,9.2355,9.324,100700.0
2005-12-28 10:30:00,15.81,15.82,15.75,15.75,65200.0,9.324,9.3299,9.2886,9.2886,65200.0
2005-12-28 11:00:00,15.76,15.77,15.65,15.69,107200.0,9.2945,9.3004,9.2296,9.2532,107200.0
2005-12-28 11:30:00,15.69,15.77,15.66,15.73,143900.0,9.2532,9.3004,9.2355,9.2768,143900.0
2005-12-28 12:00:00,15.73,15.76,15.7,15.71,116800.0,9.2768,9.2945,9.2591,9.265,116800.0
2005-12-28 12:30:00,15.7,15.77,15.7,15.77,136000.0,9.2591,9.3004,9.2591,9.3004,136000.0
2005-12-28 13:00:00,15.76,15.77,15.75,15.75,122300.0,9.2945,9.3004,9.2886,9.2886,122300.0
2005-12-28 13:30:00,15.75,15.78,15.74,15.77,128000.0,9.2886,9.3063,9.2827,9.3004,128000.0
2005-12-28 14:00:00,15.76,15.78,15.75,15.75,100800.0,9.2945,9.3063,9.2886,9.2886,100800.0
2005-12-28 14:30:00,15.75,15.8,15.75,15.8,131600.0,9.2886,9.3181,9.2886,9.3181,131600.0
2005-12-28 15:00:00,15.8,15.85,15.8,15.85,88100.0,9.3181,9.3475,9.3181,9.3475,88100.0
2005-12-28 15:30:00,15.84,15.91,15.84,15.85,183900.0,9.3417,9.3829,9.3417,9.3475,183900.0
2005-12-29 09:30:00,15.77,15.9,15.76,15.8,68900.0,9.3004,9.377,9.2945,9.3181,68900.0
2005-12-29 10:00:00,15.79,15.84,15.78,15.78,16500.0,9.3122,9.3417,9.3063,9.3063,16500.0
2005-12-29 10:30:00,15.78,15.79,15.69,15.78,38900.0,9.3063,9.3122,9.2532,9.3063,38900.0
2005-12-29 11:00:00,15.78,15.85,15.78,15.84,56700.0,9.3063,9.3475,9.3063,9.3417,56700.0
2005-12-29 11:30:00,15.83,15.83,15.79,15.8,29800.0,9.3358,9.3358,9.3122,9.3181,29800.0
2005-12-29 12:00:00,15.8,15.8,15.73,15.76,35500.0,9.3181,9.3181,9.2768,9.2945,35500.0
2005-12-29 12:30:00,15.76,15.8,15.75,15.79,32300.0,9.2945,9.3181,9.2886,9.3122,32300.0
2005-12-29 13:00:00,15.79,15.83,15.79,15.83,36000.0,9.3122,9.3358,9.3122,9.3358,36000.0
2005-12-29 13:30:00,15.82,15.83,15.79,15.8,21600.0,9.3299,9.3358,9.3122,9.3181,21600.0
2005-12-29 14:00:00,15.79,15.88,15.79,15.86,59600.0,9.3122,9.3652,9.3122,9.3534,59600.0
2005-12-29 14:30:00,15.86,15.89,15.85,15.89,63900.0,9.3534,9.3711,9.3475,9.3711,63900.0
2005-12-29 15:00:00,15.89,15.92,15.84,15.87,116400.0,9.3711,9.3888,9.3417,9.3593,116400.0
2005-12-29 15:30:00,15.88,15.91,15.84,15.86,189000.0,9.3652,9.3829,9.3417,9.3534,189000.0
2005-12-30 09:30:00,15.72,15.85,15.66,15.72,165300.0,9.2709,9.3475,9.2355,9.2709,165300.0
2005-12-30 10:00:00,15.71,15.71,15.61,15.61,137100.0,9.265,9.265,9.206,9.206,137100.0
2005-12-30 10:30:00,15.61,15.68,15.61,15.64,99700.0,9.206,9.2473,9.206,9.2237,99700.0
2005-12-30 11:00:00,15.64,15.67,15.63,15.65,66000.0,9.2237,9.2414,9.2178,9.2296,66000.0
2005-12-30 11:30:00,15.64,15.67,15.63,15.65,55800.0,9.2237,9.2414,9.2178,9.2296,55800.0
2005-12-30 12:00:00,15.65,15.65,15.6,15.6,56000.0,9.2296,9.2296,9.2001,9.2001,56000.0
2005-12-30 12:30:00,15.6,15.63,15.58,15.58,57400.0,9.2001,9.2178,9.1883,9.1883,57400.0
2005-12-30 13:00:00,15.59,15.59,15.57,15.59,27100.0,9.1942,9.1942,9.1824,9.1942,27100.0
2005-12-30 13:30:00,15.59,15.62,15.57,15.62,58600.0,9.1942,9.2119,9.1824,9.2119,58600.0
2005-12-30 14:00:00,15.61,15.7,15.61,15.69,55700.0,9.206,9.2591,9.206,9.2532,55700.0
2005-12-30 14:30:00,15.65,15.85,15.64,15.83,180500.0,9.2296,9.3475,9.2237,9.3358,180500.0
2005-12-30 15:00:00,15.83,15.85,15.79,15.82,115200.0,9.3358,9.3475,9.3122,9.3299,115200.0
2005-12-30 15:30:00,15.81,15.86,15.79,15.84,279300.0,9.324,9.3534,9.3122,9.3417,279300.0
2006-01-03 09:30:00,15.92,15.98,15.81,15.95,135500.0,9.3888,9.4242,9.324,9.4065,135500.0
2006-01-03 10:00:00,15.95,15.98,15.85,15.87,123400.0,9.4065,9.4242,9.3475,9.3593,123400.0
2006-01-03 10:30:00,15.87,15.89,15.75,15.8,111300.0,9.3593,9.3711,9.2886,9.3181,111300.0
2006-01-03 11:00:00,15.79,15.8,15.63,15.68,138500.0,9.3122,9.3181,9.2178,9.2473,138500.0
2006-01-03 11:30:00,15.68,15.81,15.67,15.81,121400.0,9.2473,9.324,9.2414,9.324,121400.0
2006-01-03 12:00:00,15.8,15.88,15.77,15.86,73200.0,9.3181,9.3652,9.3004,9.3534,73200.0
2006-01-03 12:30:00,15.85,15.93,15.83,15.89,80300.0,9.3475,9.3947,9.3358,9.3711,80300.0
2006-01-03 13:00:00,15.9,15.92,15.85,15.86,70500.0,9.377,9.3888,9.3475,9.3534,70500.0
2006-01-03 13:30:00,15.85,15.88,15.82,15.83,53600.0,9.3475,9.3652,9.3299,9.3358,53600.0
2006-01-03 14:00:00,15.83,15.95,15.82,15.93,115800.0,9.3358,9.4065,9.3299,9.3947,115800.0
2006-01-03 14:30:00,15.93,16.01,15.92,16.01,137800.0,9.3947,9.4419,9.3888,9.4419,137800.0
2006-01-03 15:00:00,16.01,16.19,16.01,16.15,341000.0,9.4419,9.5481,9.4419,9.5245,341000.0
2006-01-03 15:30:00,16.14,16.25,16.13,16.19,348300.0,9.5186,9.5834,9.5127,9.5481,348300.0
2006-01-04 09:30:00,16.35,16.64,14.4,16.6,545100.0,9.6424,9.8135,8.4924,9.7899,545100.0
2006-01-04 10:00:00,16.6,16.75,16.53,16.74,426000.0,9.7899,9.8783,9.7486,9.8724,426000.0
2006-01-04 10:30:00,16.74,16.85,16.66,16.77,266500.0,9.8724,9.9373,9.8252,9.8901,266500.0
2006-01-04 11:00:00,16.77,16.95,16.64,16.69,406000.0,9.8901,9.9963,9.8135,9.8429,406000.0
2006-01-04 11:30:00,16.69,16.78,16.53,16.77,291200.0,9.8429,9.896,9.7486,9.8901,291200.0
2006-01-04 12:00:00,16.77,16.9,16.75,16.75,185200.0,9.8901,9.9668,9.8783,9.8783,185200.0
2006-01-04 12:30:00,16.75,16.75,16.64,16.69,121700.0,9.8783,9.8783,9.8135,9.8429,121700.0
2006-01-04 13:00:00,16.68,16.72,16.64,16.66,78600.0,9.837,9.8606,9.8135,9.8252,78600.0
2006-01-04 13:30:00,16.66,16.7,16.62,16.67,85200.0,9.8252,9.8488,9.8017,9.8311,85200.0
2006-01-04 14:00:00,16.68,16.81,16.61,16.78,213200.0,9.837,9.9137,9.7958,9.896,213200.0
2006-01-04 14:30:00,16.77,16.93,16.76,16.91,582400.0,9.8901,9.9845,9.8842,9.9727,582400.0
2006-01-04 15:00:00,16.95,16.95,16.72,16.81,428000.0,9.9963,9.9963,9.8606,9.9137,428000.0
2006-01-04 15:30:00,16.81,16.88,16.79,16.87,560600.0,9.9137,9.955,9.9019,9.9491,560600.0
2006-01-05 09:30:00,16.83,16.91,16.83,16.88,194100.0,9.9255,9.9727,9.9255,9.955,194100.0
2006-01-05 10:00:00,16.88,16.93,16.8,16.91,174700.0,9.955,9.9845,9.9078,9.9727,174700.0
2006-01-05 10:30:00,16.91,16.92,16.83,16.85,266300.0,9.9727,9.9786,9.9255,9.9373,266300.0
2006-01-05 11:00:00,16.84,16.86,16.77,16.8,210500.0,9.9314,9.9432,9.8901,9.9078,210500.0
2006-01-05 11:30:00,16.79,16.81,16.63,16.79,141200.0,9.9019,9.9137,9.8076,9.9019,141200.0
2006-01-05 12:00:00,16.78,16.81,16.73,16.77,86000.0,9.896,9.9137,9.8665,9.8901,86000.0
2006-01-05 12:30:00,16.76,16.77,16.65,16.66,75300.0,9.8842,9.8901,9.8194,9.8252,75300.0
2006-01-05 13:00:00,16.66,16.73,16.65,16.68,75800.0,9.8252,9.8665,9.8194,9.837,75800.0
2006-01-05 13:30:00,16.69,16.73,16.66,16.69,57600.0,9.8429,9.8665,9.8252,9.8429,57600.0
2006-01-05 14:00:00,16.71,16.78,16.67,16.68,93600.0,9.8547,9.896,9.8311,9.837,93600.0
2006-01-05 14:30:00,16.68,16.72,16.66,16.68,73000.0,9.837,9.8606,9.8252,9.837,73000.0
2006-01-05 15:00:00,16.67,16.7,16.65,16.68,95800.0,9.8311,9.8488,9.8194,9.837,95800.0
2006-01-05 15:30:00,16.66,16.76,16.66,16.71,207100.0,9.8252,9.8842,9.8252,9.8547,207100.0
2006-01-06 09:30:00,16.89,17.07,16.85,17.02,284000.0,9.9609,10.067,9.9373,10.0376,284000.0
2006-01-06 10:00:00,17.01,17.01,16.81,16.86,213100.0,10.0317,10.0317,9.9137,9.9432,213100.0
2006-01-06 10:30:00,16.86,16.88,16.73,16.74,163400.0,9.9432,9.955,9.8665,9.8724,163400.0
2006-01-06 11:00:00,16.75,16.82,16.73,16.82,104000.0,9.8783,9.9196,9.8665,9.9196,104000.0
2006-01-06 11:30:00,16.82,16.82,16.77,16.82,149500.0,9.9196,9.9196,9.8901,9.9196,149500.0
2006-01-06 12:00:00,16.82,16.83,16.8,16.8,48500.0,9.9196,9.9255,9.9078,9.9078,48500.0
2006-01-06 12:30:00,16.81,16.91,16.8,16.9,108200.0,9.9137,9.9727,9.9078,9.9668,108200.0
2006-01-06 13:00:00,16.9,16.95,16.89,16.93,81100.0,9.9668,9.9963,9.9609,9.9845,81100.0
2006-01-06 13:30:00,16.93,17.0,16.92,17.0,107400.0,9.9845,10.0258,9.9786,10.0258,107400.0
2006-01-06 14:00:00,16.99,17.0,16.96,16.99,74400.0,10.0199,10.0258,10.0022,10.0199,74400.0
2006-01-06 14:30:00,16.99,17.0,16.97,16.98,47200.0,10.0199,10.0258,10.0081,10.014,47200.0
2006-01-06 15:00:00,16.98,17.0,16.95,16.98,146200.0,10.014,10.0258,9.9963,10.014,146200.0
2006-01-06 15:30:00,16.98,17.02,16.97,17.0,290700.0,10.014,10.0376,10.0081,10.0258,290700.0
2006-01-09 09:30:00,17.0,17.01,16.86,16.95,424800.0,10.0258,10.0317,9.9432,9.9963,424800.0
2006-01-09 10:00:00,16.96,17.06,16.94,16.94,124500.0,10.0022,10.0611,9.9904,9.9904,124500.0
2006-01-09 10:30:00,16.94,16.96,16.81,16.83,129600.0,9.9904,10.0022,9.9137,9.9255,129600.0
2006-01-09 11:00:00,16.83,16.86,16.77,16.85,151600.0,9.9255,9.9432,9.8901,9.9373,151600.0
2006-01-09 11:30:00,16.85,16.94,16.85,16.92,173700.0,9.9373,9.9904,9.9373,9.9786,173700.0
2006-01-09 12:00:00,16.92,16.92,16.85,16.86,92200.0,9.9786,9.9786,9.9373,9.9432,92200.0
2006-01-09 12:30:00,16.85,16.86,16.76,16.78,125000.0,9.9373,9.9432,9.8842,9.896,125000.0
2006-01-09 13:00:00,16.79,16.8,16.75,16.78,116300.0,9.9019,9.9078,9.8783,9.896,116300.0
2006-01-09 13:30:00,16.77,16.83,16.77,16.8,92500.0,9.8901,9.9255,9.8901,9.9078,92500.0
2006-01-09 14:00:00,16.8,16.85,16.77,16.85,82300.0,9.9078,9.9373,9.8901,9.9373,82300.0
2006-01-09 14:30:00,16.84,16.85,16.75,16.77,121400.0,9.9314,9.9373,9.8783,9.8901,121400.0
2006-01-09 15:00:00,16.77,16.79,16.74,16.74,161800.0,9.8901,9.9019,9.8724,9.8724,161800.0
2006-01-09 15:30:00,16.75,16.78,16.73,16.73,308600.0,9.8783,9.896,9.8665,9.8665,308600.0
2006-01-10 09:30:00,16.56,16.62,16.42,16.55,453100.0,9.7663,9.8017,9.6837,9.7604,453100.0
2006-01-10 10:00:00,16.54,16.6,16.4,16.42,350500.0,9.7545,9.7899,9.6719,9.6837,350500.0
2006-01-10 10:30:00,16.43,16.5,16.41,16.44,197400.0,9.6896,9.7309,9.6778,9.6955,197400.0
2006-01-10 11:00:00,16.44,16.67,16.44,16.63,372900.0,9.6955,9.8311,9.6955,9.8076,372900.0
2006-01-10 11:30:00,16.64,16.75,16.62,16.7,222200.0,9.8135,9.8783,9.8017,9.8488,222200.0
2006-01-10 12:00:00,16.69,16.76,16.65,16.67,150000.0,9.8429,9.8842,9.8194,9.8311,150000.0
2006-01-10 12:30:00,16.67,16.67,16.55,16.62,119500.0,9.8311,9.8311,9.7604,9.8017,119500.0
2006-01-10 13:00:00,16.62,16.66,16.58,16.65,125400.0,9.8017,9.8252,9.7781,9.8194,125400.0
2006-01-10 13:30:00,16.65,16.65,16.53,16.56,226100.0,9.8194,9.8194,9.7486,9.7663,226100.0
2006-01-10 14:00:00,16.56,16.56,16.47,16.53,221800.0,9.7663,9.7663,9.7132,9.7486,221800.0
2006-01-10 14:30:00,16.52,16.6,16.51,16.57,104400.0,9.7427,9.7899,9.7368,9.7722,104400.0
2006-01-10 15:00:00,16.57,16.62,16.53,16.6,191200.0,9.7722,9.8017,9.7486,9.7899,191200.0
2006-01-10 15:30:00,16.59,16.64,16.55,16.6,250500.0,9.784,9.8135,9.7604,9.7899,250500.0
2006-01-11 09:30:00,16.67,16.75,16.5,16.69,238900.0,9.8311,9.8783,9.7309,9.8429,238900.0
2006-01-11 10:00:00,16.7,16.7,16.64,16.68,151600.0,9.8488,9.8488,9.8135,9.837,151600.0
2006-01-11 10:30:00,16.66,16.69,16.55,16.65,124400.0,9.8252,9.8429,9.7604,9.8194,124400.0
2006-01-11 11:00:00,16.65,16.7,16.58,16.59,172700.0,9.8194,9.8488,9.7781,9.784,172700.0
2006-01-11 11:30:00,16.58,16.66,16.56,16.56,216300.0,9.7781,9.8252,9.7663,9.7663,216300.0
2006-01-11 12:00:00,16.57,16.6,16.52,16.54,82200.0,9.7722,9.7899,9.7427,9.7545,82200.0
2006-01-11 12:30:00,16.53,16.55,16.5,16.53,84300.0,9.7486,9.7604,9.7309,9.7486,84300.0
2006-01-11 13:00:00,16.54,16.54,16.42,16.44,213100.0,9.7545,9.7545,9.6837,9.6955,213100.0
2006-01-11 13:30:00,16.45,16.54,16.44,16.54,87900.0,9.7014,9.7545,9.6955,9.7545,87900.0
2006-01-11 14:00:00,16.54,16.59,16.51,16.52,108300.0,9.7545,9.784,9.7368,9.7427,108300.0
2006-01-11 14:30:00,16.51,16.58,16.49,16.57,117400.0,9.7368,9.7781,9.725,9.7722,117400.0
2006-01-11 15:00:00,16.57,16.6,16.5,16.59,137700.0,9.7722,9.7899,9.7309,9.784,137700.0
2006-01-11 15:30:00,16.59,16.6,16.51,16.58,181100.0,9.784,9.7899,9.7368,9.7781,181100.0
2006-01-12 09:30:00,16.55,16.62,16.47,16.5,148000.0,9.7604,9.8017,9.7132,9.7309,148000.0
2006-01-12 10:00:00,16.51,16.64,16.5,16.59,166100.0,9.7368,9.8135,9.7309,9.784,166100.0
2006-01-12 10:30:00,16.59,16.59,16.45,16.46,195600.0,9.784,9.784,9.7014,9.7073,195600.0
2006-01-12 11:00:00,16.46,16.5,16.42,16.49,198000.0,9.7073,9.7309,9.6837,9.725,198000.0
2006-01-12 11:30:00,16.5,16.55,16.44,16.45,81000.0,9.7309,9.7604,9.6955,9.7014,81000.0
2006-01-12 12:00:00,16.44,16.5,16.43,16.49,335300.0,9.6955,9.7309,9.6896,9.725,335300.0
2006-01-12 12:30:00,16.5,16.5,16.43,16.47,105000.0,9.7309,9.7309,9.6896,9.7132,105000.0
2006-01-12 13:00:00,16.47,16.49,16.43,16.47,78300.0,9.7132,9.725,9.6896,9.7132,78300.0
2006-01-12 13:30:00,16.46,16.48,16.36,16.41,86800.0,9.7073,9.7191,9.6483,9.6778,86800.0
2006-01-12 14:00:00,16.41,16.47,16.36,16.46,106900.0,9.6778,9.7132,9.6483,9.7073,106900.0
2006-01-12 14:30:00,16.45,16.45,16.32,16.37,99100.0,9.7014,9.7014,9.6247,9.6542,99100.0
2006-01-12 15:00:00,16.37,16.45,16.36,16.38,105500.0,9.6542,9.7014,9.6483,9.6601,105500.0
2006-01-12 15:30:00,16.38,16.43,16.1,16.36,659100.0,9.6601,9.6896,9.495,9.6483,659100.0
2006-01-13 09:30:00,16.41,16.53,16.34,16.34,174800.0,9.6778,9.7486,9.6365,9.6365,174800.0
2006-01-13 10:00:00,16.35,16.45,16.33,16.44,113100.0,9.6424,9.7014,9.6306,9.6955,113100.0
2006-01-13 10:30:00,16.44,16.47,16.34,16.37,101700.0,9.6955,9.7132,9.6365,9.6542,101700.0
2006-01-13 11:00:00,16.37,16.42,16.34,16.42,136400.0,9.6542,9.6837,9.6365,9.6837,136400.0
2006-01-13 11:30:00,16.41,16.55,16.41,16.53,113600.0,9.6778,9.7604,9.6778,9.7486,113600.0
2006-01-13 12:00:00,16.53,16.55,16.49,16.51,115800.0,9.7486,9.7604,9.725,9.7368,115800.0
2006-01-13 12:30:00,16.52,16.58,16.49,16.56,242300.0,9.7427,9.7781,9.725,9.7663,242300.0
2006-01-13 13:00:00,16.56,16.66,16.5,16.57,390600.0,9.7663,9.8252,9.7309,9.7722,390600.0
2006-01-13 13:30:00,16.56,16.6,16.55,16.58,256500.0,9.7663,9.7899,9.7604,9.7781,256500.0
2006-01-13 14:00:00,16.59,16.61,16.54,16.55,74200.0,9.784,9.7958,9.7545,9.7604,74200.0
2006-01-13 14:30:00,16.55,16.58,16.52,16.56,80000.0,9.7604,9.7781,9.7427,9.7663,80000.0
2006-01-13 15:00:00,16.55,16.56,16.48,16.5,78300.0,9.7604,9.7663,9.7191,9.7309,78300.0
2006-01-13 15:30:00,16.5,16.56,16.44,16.53,186400.0,9.7309,9.7663,9.6955,9.7486,186400.0
2006-01-17 09:30:00,16.3,16.49,16.26,16.43,266900.0,9.6129,9.725,9.5893,9.6896,266900.0
2006-01-17 10:00:00,16.44,16.49,16.3,16.38,150400.0,9.6955,9.725,9.6129,9.6601,150400.0
2006-01-17 10:30:00,16.38,16.42,16.35,16.39,125500.0,9.6601,9.6837,9.6424,9.666,125500.0
2006-01-17 11:00:00,16.39,16.4,16.35,16.37,77000.0,9.666,9.6719,9.6424,9.6542,77000.0
2006-01-17 11:30:00,16.38,16.39,16.3,16.32,90300.0,9.6601,9.666,9.6129,9.6247,90300.0
2006-01-17 12:00:00,16.32,16.35,16.25,16.27,138500.0,9.6247,9.6424,9.5834,9.5952,138500.0
2006-01-17 12:30:00,16.27,16.32,16.25,16.3,49600.0,9.5952,9.6247,9.5834,9.6129,49600.0
2006-01-17 13:00:00,16.31,16.38,16.29,16.33,96500.0,9.6188,9.6601,9.607,9.6306,96500.0
2006-01-17 13:30:00,16.34,16.44,16.33,16.44,89400.0,9.6365,9.6955,9.6306,9.6955,89400.0
2006-01-17 14:00:00,16.43,16.47,16.35,16.38,151400.0,9.6896,9.7132,9.6424,9.6601,151400.0
2006-01-17 14:30:00,16.38,16.45,16.36,16.4,124300.0,9.6601,9.7014,9.6483,9.6719,124300.0
2006-01-17 15:00:00,16.42,16.48,16.38,16.43,153900.0,9.6837,9.7191,9.6601,9.6896,153900.0
2006-01-17 15:30:00,16.44,16.48,16.39,16.44,279300.0,9.6955,9.7191,9.666,9.6955,279300.0
2006-01-18 09:30:00,16.39,16.68,16.33,16.67,233900.0,9.666,9.837,9.6306,9.8311,233900.0
2006-01-18 10:00:00,16.67,16.85,16.67,16.7,220200.0,9.8311,9.9373,9.8311,9.8488,220200.0
2006-01-18 10:30:00,16.69,16.89,16.69,16.88,135500.0,9.8429,9.9609,9.8429,9.955,135500.0
2006-01-18 11:00:00,16.88,16.92,16.87,16.89,170400.0,9.955,9.9786,9.9491,9.9609,170400.0
2006-01-18 11:30:00,16.89,16.89,16.79,16.84,130100.0,9.9609,9.9609,9.9019,9.9314,130100.0
2006-01-18 12:00:00,16.84,16.9,16.84,16.87,228400.0,9.9314,9.9668,9.9314,9.9491,228400.0
2006-01-18 12:30:00,16.87,16.92,16.8,16.85,284100.0,9.9491,9.9786,9.9078,9.9373,284100.0
2006-01-18 13:00:00,16.86,16.9,16.85,16.9,280700.0,9.9432,9.9668,9.9373,9.9668,280700.0
2006-01-18 13:30:00,16.89,16.92,16.8,16.81,154300.0,9.9609,9.9786,9.9078,9.9137,154300.0
2006-01-18 14:00:00,16.8,16.9,16.77,16.88,196300.0,9.9078,9.9668,9.8901,9.955,196300.0
2006-01-18 14:30:00,16.88,16.91,16.88,16.89,341300.0,9.955,9.9727,9.955,9.9609,341300.0
2006-01-18 15:00:00,16.88,16.9,16.79,16.81,180600.0,9.955,9.9668,9.9019,9.9137,180600.0
2006-01-18 15:30:00,16.81,16.9,16.7,16.76,339100.0,9.9137,9.9668,9.8488,9.8842,339100.0
2006-01-19 09:30:00,17.0,17.2,16.93,17.09,631500.0,10.0258,10.1437,9.9845,10.0788,631500.0
2006-01-19 10:00:00,17.1,17.14,17.06,17.14,427200.0,10.0847,10.1083,10.0611,10.1083,427200.0
2006-01-19 10:30:00,17.13,17.23,17.1,17.23,231500.0,10.1024,10.1614,10.0847,10.1614,231500.0
2006-01-19 11:00:00,17.23,17.47,17.22,17.45,435300.0,10.1614,10.3029,10.1555,10.2912,435300.0
2006-01-19 11:30:00,17.45,17.52,17.36,17.46,529700.0,10.2912,10.3324,10.2381,10.297,529700.0
2006-01-19 12:00:00,17.46,17.5,17.41,17.45,275000.0,10.297,10.3206,10.2676,10.2912,275000.0
2006-01-19 12:30:00,17.44,17.5,17.43,17.49,146600.0,10.2853,10.3206,10.2794,10.3147,146600.0
2006-01-19 13:00:00,17.49,17.64,17.49,17.61,272600.0,10.3147,10.4032,10.3147,10.3855,272600.0
2006-01-19 13:30:00,17.62,17.73,17.57,17.72,309700.0,10.3914,10.4563,10.3619,10.4504,309700.0
2006-01-19 14:00:00,17.72,17.79,17.59,17.62,318000.0,10.4504,10.4917,10.3737,10.3914,318000.0
2006-01-19 14:30:00,17.62,17.75,17.61,17.72,336300.0,10.3914,10.4681,10.3855,10.4504,336300.0
2006-01-19 15:00:00,17.71,17.74,17.62,17.74,469600.0,10.4445,10.4622,10.3914,10.4622,469600.0
2006-01-19 15:30:00,17.73,17.75,17.66,17.68,759100.0,10.4563,10.4681,10.415,10.4268,759100.0
2006-01-20 09:30:00,18.88,18.88,17.71,17.9,572200.0,11.1345,11.1345,10.4445,10.5565,572200.0
2006-01-20 10:00:00,17.91,17.98,17.87,17.88,439000.0,10.5624,10.6037,10.5388,10.5447,439000.0
2006-01-20 10:30:00,17.88,17.92,17.7,17.8,289900.0,10.5447,10.5683,10.4386,10.4976,289900.0
2006-01-20 11:00:00,17.8,17.8,17.7,17.76,197100.0,10.4976,10.4976,10.4386,10.474,197100.0
2006-01-20 11:30:00,17.75,17.75,17.55,17.55,325300.0,10.4681,10.4681,10.3501,10.3501,325300.0
2006-01-20 12:00:00,17.54,17.63,17.49,17.63,177800.0,10.3442,10.3973,10.3147,10.3973,177800.0
2006-01-20 12:30:00,17.63,17.7,17.61,17.64,162800.0,10.3973,10.4386,10.3855,10.4032,162800.0
2006-01-20 13:00:00,17.64,17.73,17.6,17.63,226300.0,10.4032,10.4563,10.3796,10.3973,226300.0
2006-01-20 13:30:00,17.63,17.65,17.54,17.58,275600.0,10.3973,10.4091,10.3442,10.3678,275600.0
2006-01-20 14:00:00,17.59,17.67,17.55,17.65,144500.0,10.3737,10.4209,10.3501,10.4091,144500.0
2006-01-20 14:30:00,17.64,17.71,17.6,17.61,320800.0,10.4032,10.4445,10.3796,10.3855,320800.0
2006-01-20 15:00:00,17.61,17.76,17.61,17.73,193000.0,10.3855,10.474,10.3855,10.4563,193000.0
2006-01-20 15:30:00,17.72,17.72,17.52,17.63,483300.0,10.4504,10.4504,10.3324,10.3973,483300.0
2006-01-23 09:30:00,17.6,17.75,17.6,17.62,260600.0,10.3796,10.4681,10.3796,10.3914,260600.0
2006-01-23 10:00:00,17.61,17.62,17.45,17.53,223300.0,10.3855,10.3914,10.2912,10.3383,223300.0
2006-01-23 10:30:00,17.53,17.64,17.43,17.64,141800.0,10.3383,10.4032,10.2794,10.4032,141800.0
2006-01-23 11:00:00,17.65,17.65,17.48,17.48,149300.0,10.4091,10.4091,10.3088,10.3088,149300.0
2006-01-23 11:30:00,17.48,17.51,17.46,17.47,110400.0,10.3088,10.3265,10.297,10.3029,110400.0
2006-01-23 12:00:00,17.48,17.49,17.37,17.45,253700.0,10.3088,10.3147,10.244,10.2912,253700.0
2006-01-23 12:30:00,17.45,17.55,17.41,17.5,83800.0,10.2912,10.3501,10.2676,10.3206,83800.0
2006-01-23 13:00:00,17.49,17.61,17.49,17.58,79800.0,10.3147,10.3855,10.3147,10.3678,79800.0
2006-01-23 13:30:00,17.58,17.59,17.52,17.52,369600.0,10.3678,10.3737,10.3324,10.3324,369600.0
2006-01-23 14:00:00,17.53,17.66,17.53,17.66,229700.0,10.3383,10.415,10.3383,10.415,229700.0
2006-01-23 14:30:00,17.66,17.69,17.55,17.62,385400.0,10.415,10.4327,10.3501,10.3914,385400.0
2006-01-23 15:00:00,17.62,17.64,17.55,17.61,190700.0,10.3914,10.4032,10.3501,10.3855,190700.0
2006-01-23 15:30:00,17.61,17.64,17.6,17.61,319100.0,10.3855,10.4032,10.3796,10.3855,319100.0
2006-01-24 09:30:00,17.64,17.73,17.62,17.73,150700.0,10.4032,10.4563,10.3914,10.4563,150700.0
2006-01-24 10:00:00,17.72,17.74,17.62,17.64,142700.0,10.4504,10.4622,10.3914,10.4032,142700.0
2006-01-24 10:30:00,17.64,17.64,17.58,17.59,146200.0,10.4032,10.4032,10.3678,10.3737,146200.0
2006-01-24 11:00:00,17.59,17.68,17.55,17.68,75400.0,10.3737,10.4268,10.3501,10.4268,75400.0
2006-01-24 11:30:00,17.67,17.77,17.65,17.71,86900.0,10.4209,10.4799,10.4091,10.4445,86900.0
2006-01-24 12:00:00,17.71,17.74,17.61,17.65,114800.0,10.4445,10.4622,10.3855,10.4091,114800.0
2006-01-24 12:30:00,17.66,17.69,17.63,17.64,130600.0,10.415,10.4327,10.3973,10.4032,130600.0
2006-01-24 13:00:00,17.63,17.65,17.5,17.52,182400.0,10.3973,10.4091,10.3206,10.3324,182400.0
2006-01-24 13:30:00,17.52,17.64,17.48,17.64,173800.0,10.3324,10.4032,10.3088,10.4032,173800.0
2006-01-24 14:00:00,17.64,17.65,17.52,17.53,95800.0,10.4032,10.4091,10.3324,10.3383,95800.0
2006-01-24 14:30:00,17.54,17.59,17.51,17.53,96900.0,10.3442,10.3737,10.3265,10.3383,96900.0
2006-01-24 15:00:00,17.53,17.6,17.51,17.56,100600.0,10.3383,10.3796,10.3265,10.356,100600.0
2006-01-24 15:30:00,17.56,17.64,17.56,17.59,258100.0,10.356,10.4032,10.356,10.3737,258100.0
2006-01-25 09:30:00,17.54,17.54,17.35,17.48,354700.0,10.3442,10.3442,10.2322,10.3088,354700.0
2006-01-25 10:00:00,17.48,17.49,17.35,17.41,298200.0,10.3088,10.3147,10.2322,10.2676,298200.0
2006-01-25 10:30:00,17.42,17.46,17.35,17.42,220300.0,10.2735,10.297,10.2322,10.2735,220300.0
2006-01-25 11:00:00,17.41,17.44,17.35,17.4,117900.0,10.2676,10.2853,10.2322,10.2617,117900.0
2006-01-25 11:30:00,17.39,17.39,17.22,17.23,298900.0,10.2558,10.2558,10.1555,10.1614,298900.0
2006-01-25 12:00:00,17.23,17.25,16.94,16.95,194900.0,10.1614,10.1732,9.9904,9.9963,194900.0
2006-01-25 12:30:00,16.95,17.11,16.95,17.06,185100.0,9.9963,10.0906,9.9963,10.0611,185100.0
2006-01-25 13:00:00,17.06,17.12,17.0,17.02,168700.0,10.0611,10.0965,10.0258,10.0376,168700.0
2006-01-25 13:30:00,17.01,17.02,16.92,16.93,229900.0,10.0317,10.0376,9.9786,9.9845,229900.0
2006-01-25 14:00:00,16.93,16.96,16.89,16.9,212800.0,9.9845,10.0022,9.9609,9.9668,212800.0
2006-01-25 14:30:00,16.9,16.9,16.8,16.81,239300.0,9.9668,9.9668,9.9078,9.9137,239300.0
2006-01-25 15:00:00,16.81,16.97,16.8,16.94,360700.0,9.9137,10.0081,9.9078,9.9904,360700.0
2006-01-25 15:30:00,16.95,17.11,16.94,17.04,508000.0,9.9963,10.0906,9.9904,10.0494,508000.0
2006-01-26 09:30:00,17.1,17.1,16.91,17.05,378500.0,10.0847,10.0847,9.9727,10.0553,378500.0
2006-01-26 10:00:00,17.07,17.1,16.95,16.96,119300.0,10.067,10.0847,9.9963,10.0022,119300.0
2006-01-26 10:30:00,16.97,17.11,16.96,17.11,381800.0,10.0081,10.0906,10.0022,10.0906,381800.0
2006-01-26 11:00:00,17.11,17.19,17.05,17.06,539400.0,10.0906,10.1378,10.0553,10.0611,539400.0
2006-01-26 11:30:00,17.05,17.07,16.96,16.99,358000.0,10.0553,10.067,10.0022,10.0199,358000.0
2006-01-26 12:00:00,17.0,17.0,16.91,16.92,111700.0,10.0258,10.0258,9.9727,9.9786,111700.0
2006-01-26 12:30:00,16.92,16.94,16.56,16.64,330100.0,9.9786,9.9904,9.7663,9.8135,330100.0
2006-01-26 13:00:00,16.64,16.8,16.64,16.74,235100.0,9.8135,9.9078,9.8135,9.8724,235100.0
2006-01-26 13:30:00,16.75,16.77,16.65,16.65,153800.0,9.8783,9.8901,9.8194,9.8194,153800.0
2006-01-26 14:00:00,16.65,16.73,16.65,16.66,135300.0,9.8194,9.8665,9.8194,9.8252,135300.0
2006-01-26 14:30:00,16.65,16.77,16.65,16.77,172400.0,9.8194,9.8901,9.8194,9.8901,172400.0
2006-01-26 15:00:00,16.76,16.76,16.66,16.74,217900.0,9.8842,9.8842,9.8252,9.8724,217900.0
2006-01-26 15:30:00,16.73,16.88,16.67,16.85,410000.0,9.8665,9.955,9.8311,9.9373,410000.0
2006-01-27 09:30:00,16.83,17.0,16.83,16.91,178200.0,9.9255,10.0258,9.9255,9.9727,178200.0
2006-01-27 10:00:00,16.92,17.1,16.89,17.09,281400.0,9.9786,10.0847,9.9609,10.0788,281400.0
2006-01-27 10:30:00,17.1,17.13,17.0,17.07,492100.0,10.0847,10.1024,10.0258,10.067,492100.0
2006-01-27 11:00:00,17.07,17.12,17.06,17.09,245300.0,10.067,10.0965,10.0611,10.0788,245300.0
2006-01-27 11:30:00,17.09,17.09,16.97,17.07,151400.0,10.0788,10.0788,10.0081,10.067,151400.0
2006-01-27 12:00:00,17.05,17.07,16.98,17.02,95600.0,10.0553,10.067,10.014,10.0376,95600.0
2006-01-27 12:30:00,17.03,17.07,17.02,17.05,47300.0,10.0435,10.067,10.0376,10.0553,47300.0
2006-01-27 13:00:00,17.06,17.08,16.85,16.86,145200.0,10.0611,10.0729,9.9373,9.9432,145200.0
2006-01-27 13:30:00,16.86,16.89,16.85,16.89,56600.0,9.9432,9.9609,9.9373,9.9609,56600.0
2006-01-27 14:00:00,16.89,16.92,16.84,16.87,77100.0,9.9609,9.9786,9.9314,9.9491,77100.0
2006-01-27 14:30:00,16.88,16.91,16.85,16.88,55400.0,9.955,9.9727,9.9373,9.955,55400.0
2006-01-27 15:00:00,16.89,16.97,16.87,16.96,119000.0,9.9609,10.0081,9.9491,10.0022,119000.0
2006-01-27 15:30:00,16.97,16.97,16.9,16.91,159200.0,10.0081,10.0081,9.9668,9.9727,159200.0
2006-01-30 09:30:00,16.94,17.11,16.89,17.01,412100.0,9.9904,10.0906,9.9609,10.0317,412100.0
2006-01-30 10:00:00,17.0,17.02,16.98,17.0,206500.0,10.0258,10.0376,10.014,10.0258,206500.0
2006-01-30 10:30:00,17.0,17.06,17.0,17.03,63500.0,10.0258,10.0611,10.0258,10.0435,63500.0
2006-01-30 11:00:00,17.03,17.04,16.99,16.99,40800.0,10.0435,10.0494,10.0199,10.0199,40800.0
2006-01-30 11:30:00,16.98,17.01,16.95,16.99,357100.0,10.014,10.0317,9.9963,10.0199,357100.0
2006-01-30 12:00:00,16.99,17.02,16.96,17.02,40600.0,10.0199,10.0376,10.0022,10.0376,40600.0
2006-01-30 12:30:00,17.02,17.03,16.99,16.99,45700.0,10.0376,10.0435,10.0199,10.0199,45700.0
2006-01-30 13:00:00,17.0,17.03,16.99,16.99,34800.0,10.0258,10.0435,10.0199,10.0199,34800.0
2006-01-30 13:30:00,16.99,17.03,16.99,16.99,318900.0,10.0199,10.0435,10.0199,10.0199,318900.0
2006-01-30 14:00:00,16.99,17.01,16.99,17.0,38000.0,10.0199,10.0317,10.0199,10.0258,38000.0
2006-01-30 14:30:00,17.0,17.02,17.0,17.01,50500.0,10.0258,10.0376,10.0258,10.0317,50500.0
2006-01-30 15:00:00,17.01,17.02,16.99,17.01,76100.0,10.0317,10.0376,10.0199,10.0317,76100.0
2006-01-30 15:30:00,17.02,17.03,16.98,17.0,271200.0,10.0376,10.0435,10.014,10.0258,271200.0
2006-01-31 09:30:00,17.0,17.06,16.98,17.04,100900.0,10.0258,10.0611,10.014,10.0494,100900.0
2006-01-31 10:00:00,17.04,17.06,17.01,17.02,206300.0,10.0494,10.0611,10.0317,10.0376,206300.0
2006-01-31 10:30:00,17.03,17.04,17.0,17.01,84000.0,10.0435,10.0494,10.0258,10.0317,84000.0
2006-01-31 11:00:00,17.01,17.03,16.92,16.96,240200.0,10.0317,10.0435,9.9786,10.0022,240200.0
2006-01-31 11:30:00,16.95,16.98,16.93,16.94,115100.0,9.9963,10.014,9.9845,9.9904,115100.0
2006-01-31 12:00:00,16.94,17.0,16.92,16.98,74400.0,9.9904,10.0258,9.9786,10.014,74400.0
2006-01-31 12:30:00,16.98,17.04,16.98,17.03,95700.0,10.014,10.0494,10.014,10.0435,95700.0
2006-01-31 13:00:00,17.03,17.21,17.02,17.18,116800.0,10.0435,10.1496,10.0376,10.1319,116800.0
2006-01-31 13:30:00,17.18,17.18,17.1,17.1,73200.0,10.1319,10.1319,10.0847,10.0847,73200.0
2006-01-31 14:00:00,17.11,17.12,16.99,17.05,145600.0,10.0906,10.0965,10.0199,10.0553,145600.0
2006-01-31 14:30:00,17.05,17.13,17.04,17.1,150600.0,10.0553,10.1024,10.0494,10.0847,150600.0
2006-01-31 15:00:00,17.1,17.17,17.07,17.11,219100.0,10.0847,10.126,10.067,10.0906,219100.0
2006-01-31 15:30:00,17.11,17.11,17.03,17.05,196900.0,10.0906,10.0906,10.0435,10.0553,196900.0
2006-02-01 09:30:00,17.12,17.24,17.08,17.12,276700.0,10.0965,10.1673,10.0729,10.0965,276700.0
2006-02-01 10:00:00,17.12,17.17,17.08,17.14,266800.0,10.0965,10.126,10.0729,10.1083,266800.0
2006-02-01 10:30:00,17.14,17.16,17.06,17.07,100600.0,10.1083,10.1201,10.0611,10.067,100600.0
2006-02-01 11:00:00,17.07,17.08,17.04,17.05,68700.0,10.067,10.0729,10.0494,10.0553,68700.0
2006-02-01 11:30:00,17.05,17.09,16.99,17.02,114300.0,10.0553,10.0788,10.0199,10.0376,114300.0
2006-02-01 12:00:00,17.02,17.03,16.99,17.01,71100.0,10.0376,10.0435,10.0199,10.0317,71100.0
2006-02-01 12:30:00,17.02,17.04,16.94,16.96,49300.0,10.0376,10.0494,9.9904,10.0022,49300.0
2006-02-01 13:00:00,16.98,17.06,16.97,17.06,108100.0,10.014,10.0611,10.0081,10.0611,108100.0
2006-02-01 13:30:00,17.05,17.07,17.03,17.06,103300.0,10.0553,10.067,10.0435,10.0611,103300.0
2006-02-01 14:00:00,17.07,17.11,16.99,17.05,84500.0,10.067,10.0906,10.0199,10.0553,84500.0
2006-02-01 14:30:00,17.06,17.14,17.06,17.12,69500.0,10.0611,10.1083,10.0611,10.0965,69500.0
2006-02-01 15:00:00,17.11,17.13,17.09,17.11,102500.0,10.0906,10.1024,10.0788,10.0906,102500.0
2006-02-01 15:30:00,17.11,17.17,17.1,17.15,680300.0,10.0906,10.126,10.0847,10.1142,680300.0
2006-02-02 09:30:00,17.12,17.14,17.04,17.12,103800.0,10.0965,10.1083,10.0494,10.0965,103800.0
2006-02-02 10:00:00,17.11,17.14,17.09,17.13,132900.0,10.0906,10.1083,10.0788,10.1024,132900.0
2006-02-02 10:30:00,17.13,17.16,17.13,17.16,260100.0,10.1024,10.1201,10.1024,10.1201,260100.0
2006-02-02 11:00:00,17.15,17.16,17.09,17.09,236100.0,10.1142,10.1201,10.0788,10.0788,236100.0
2006-02-02 11:30:00,17.09,17.09,16.95,16.95,96500.0,10.0788,10.0788,9.9963,9.9963,96500.0
2006-02-02 12:00:00,16.95,17.01,16.95,17.0,130800.0,9.9963,10.0317,9.9963,10.0258,130800.0
2006-02-02 12:30:00,17.0,17.02,17.0,17.01,101400.0,10.0258,10.0376,10.0258,10.0317,101400.0
2006-02-02 13:00:00,17.0,17.01,16.99,17.01,193900.0,10.0258,10.0317,10.0199,10.0317,193900.0
2006-02-02 13:30:00,17.0,17.02,17.0,17.02,155600.0,10.0258,10.0376,10.0258,10.0376,155600.0
2006-02-02 14:00:00,17.02,17.07,17.02,17.05,354300.0,10.0376,10.067,10.0376,10.0553,354300.0
2006-02-02 14:30:00,17.05,17.08,17.04,17.07,155200.0,10.0553,10.0729,10.0494,10.067,155200.0
2006-02-02 15:00:00,17.07,17.11,17.05,17.1,432100.0,10.067,10.0906,10.0553,10.0847,432100.0
2006-02-02 15:30:00,17.1,17.12,17.07,17.09,578100.0,10.0847,10.0965,10.067,10.0788,578100.0
2006-02-03 09:30:00,17.1,17.15,17.0,17.09,470500.0,10.0847,10.1142,10.0258,10.0788,470500.0
2006-02-03 10:00:00,17.08,17.16,17.06,17.16,480700.0,10.0729,10.1201,10.0611,10.1201,480700.0
2006-02-03 10:30:00,17.16,17.19,17.1,17.11,128800.0,10.1201,10.1378,10.0847,10.0906,128800.0
2006-02-03 11:00:00,17.1,17.15,17.1,17.13,123200.0,10.0847,10.1142,10.0847,10.1024,123200.0
2006-02-03 11:30:00,17.13,17.16,17.09,17.1,369700.0,10.1024,10.1201,10.0788,10.0847,369700.0
2006-02-03 12:00:00,17.1,17.15,17.09,17.12,427800.0,10.0847,10.1142,10.0788,10.0965,427800.0
2006-02-03 12:30:00,17.12,17.17,17.11,17.16,62500.0,10.0965,10.126,10.0906,10.1201,62500.0
2006-02-03 13:00:00,17.17,17.2,17.14,17.19,74700.0,10.126,10.1437,10.1083,10.1378,74700.0
2006-02-03 13:30:00,17.19,17.2,17.15,17.15,85200.0,10.1378,10.1437,10.1142,10.1142,85200.0
2006-02-03 14:00:00,17.17,17.26,17.16,17.26,420100.0,10.126,10.1791,10.1201,10.1791,420100.0
2006-02-03 14:30:00,17.26,17.32,17.25,17.29,135000.0,10.1791,10.2145,10.1732,10.1968,135000.0
2006-02-03 15:00:00,17.29,17.43,17.29,17.4,642000.0,10.1968,10.2794,10.1968,10.2617,642000.0
2006-02-03 15:30:00,17.39,17.39,17.19,17.3,418900.0,10.2558,10.2558,10.1378,10.2027,418900.0
2006-02-06 09:30:00,17.27,17.36,17.24,17.35,151400.0,10.185,10.2381,10.1673,10.2322,151400.0
2006-02-06 10:00:00,17.34,17.35,17.14,17.16,141400.0,10.2263,10.2322,10.1083,10.1201,141400.0
2006-02-06 10:30:00,17.16,17.19,17.16,17.17,58500.0,10.1201,10.1378,10.1201,10.126,58500.0
2006-02-06 11:00:00,17.17,17.22,17.17,17.18,106100.0,10.126,10.1555,10.126,10.1319,106100.0
2006-02-06 11:30:00,17.18,17.21,17.11,17.14,280500.0,10.1319,10.1496,10.0906,10.1083,280500.0
2006-02-06 12:00:00,17.15,17.19,17.14,17.18,70000.0,10.1142,10.1378,10.1083,10.1319,70000.0
2006-02-06 12:30:00,17.17,17.2,17.14,17.19,339700.0,10.126,10.1437,10.1083,10.1378,339700.0
2006-02-06 13:00:00,17.19,17.24,17.18,17.23,29400.0,10.1378,10.1673,10.1319,10.1614,29400.0
2006-02-06 13:30:00,17.23,17.24,17.18,17.23,74200.0,10.1614,10.1673,10.1319,10.1614,74200.0
2006-02-06 14:00:00,17.23,17.26,17.18,17.24,80300.0,10.1614,10.1791,10.1319,10.1673,80300.0
2006-02-06 14:30:00,17.24,17.31,17.23,17.23,75600.0,10.1673,10.2086,10.1614,10.1614,75600.0
2006-02-06 15:00:00,17.25,17.25,17.2,17.2,149400.0,10.1732,10.1732,10.1437,10.1437,149400.0
2006-02-06 15:30:00,17.21,17.3,17.21,17.25,110500.0,10.1496,10.2027,10.1496,10.1732,110500.0
2006-02-07 09:30:00,17.23,17.5,17.17,17.45,288100.0,10.1614,10.3206,10.126,10.2912,288100.0
2006-02-07 10:00:00,17.44,17.52,17.38,17.39,331100.0,10.2853,10.3324,10.2499,10.2558,331100.0
2006-02-07 10:30:00,17.39,17.41,17.28,17.3,147600.0,10.2558,10.2676,10.1909,10.2027,147600.0
2006-02-07 11:00:00,17.28,17.37,17.26,17.32,120400.0,10.1909,10.244,10.1791,10.2145,120400.0
2006-02-07 11:30:00,17.33,17.4,17.25,17.25,69300.0,10.2204,10.2617,10.1732,10.1732,69300.0
2006-02-07 12:00:00,17.25,17.32,17.22,17.31,100600.0,10.1732,10.2145,10.1555,10.2086,100600.0
2006-02-07 12:30:00,17.3,17.39,17.3,17.34,201300.0,10.2027,10.2558,10.2027,10.2263,201300.0
2006-02-07 13:00:00,17.35,17.35,17.22,17.27,97000.0,10.2322,10.2322,10.1555,10.185,97000.0
2006-02-07 13:30:00,17.27,17.29,17.2,17.27,91400.0,10.185,10.1968,10.1437,10.185,91400.0
2006-02-07 14:00:00,17.28,17.31,17.21,17.23,169600.0,10.1909,10.2086,10.1496,10.1614,169600.0
2006-02-07 14:30:00,17.23,17.24,17.18,17.23,146000.0,10.1614,10.1673,10.1319,10.1614,146000.0
2006-02-07 15:00:00,17.24,17.24,17.2,17.21,85100.0,10.1673,10.1673,10.1437,10.1496,85100.0
2006-02-07 15:30:00,17.21,17.22,17.15,17.18,174400.0,10.1496,10.1555,10.1142,10.1319,174400.0
2006-02-08 09:30:00,17.32,17.32,17.05,17.14,255700.0,10.2145,10.2145,10.0553,10.1083,255700.0
2006-02-08 10:00:00,17.15,17.2,17.15,17.18,143100.0,10.1142,10.1437,10.1142,10.1319,143100.0
2006-02-08 10:30:00,17.18,17.23,17.18,17.2,96600.0,10.1319,10.1614,10.1319,10.1437,96600.0
2006-02-08 11:00:00,17.2,17.23,17.2,17.21,121100.0,10.1437,10.1614,10.1437,10.1496,121100.0
2006-02-08 11:30:00,17.21,17.28,17.21,17.25,118900.0,10.1496,10.1909,10.1496,10.1732,118900.0
2006-02-08 12:00:00,17.25,17.28,17.24,17.26,78500.0,10.1732,10.1909,10.1673,10.1791,78500.0
2006-02-08 12:30:00,17.25,17.28,17.25,17.27,125600.0,10.1732,10.1909,10.1732,10.185,125600.0
2006-02-08 13:00:00,17.26,17.28,17.24,17.24,87000.0,10.1791,10.1909,10.1673,10.1673,87000.0
2006-02-08 13:30:00,17.24,17.32,17.24,17.3,512800.0,10.1673,10.2145,10.1673,10.2027,512800.0
2006-02-08 14:00:00,17.29,17.3,17.12,17.14,70600.0,10.1968,10.2027,10.0965,10.1083,70600.0
2006-02-08 14:30:00,17.13,17.21,17.13,17.21,71200.0,10.1024,10.1496,10.1024,10.1496,71200.0
2006-02-08 15:00:00,17.21,17.23,17.2,17.2,68200.0,10.1496,10.1614,10.1437,10.1437,68200.0
2006-02-08 15:30:00,17.2,17.27,17.2,17.25,284000.0,10.1437,10.185,10.1437,10.1732,284000.0
2006-02-09 09:30:00,17.22,17.25,17.15,17.21,283600.0,10.1555,10.1732,10.1142,10.1496,283600.0
2006-02-09 10:00:00,17.21,17.28,17.2,17.2,109900.0,10.1496,10.1909,10.1437,10.1437,109900.0
2006-02-09 10:30:00,17.21,17.21,17.11,17.16,351000.0,10.1496,10.1496,10.0906,10.1201,351000.0
2006-02-09 11:00:00,17.16,17.18,17.14,17.16,172800.0,10.1201,10.1319,10.1083,10.1201,172800.0
2006-02-09 11:30:00,17.17,17.18,17.11,17.11,61600.0,10.126,10.1319,10.0906,10.0906,61600.0
2006-02-09 12:00:00,17.12,17.15,17.12,17.15,65300.0,10.0965,10.1142,10.0965,10.1142,65300.0
2006-02-09 12:30:00,17.15,17.15,17.11,17.12,91200.0,10.1142,10.1142,10.0906,10.0965,91200.0
2006-02-09 13:00:00,17.12,17.16,17.12,17.13,93500.0,10.0965,10.1201,10.0965,10.1024,93500.0
2006-02-09 13:30:00,17.13,17.14,17.06,17.07,127200.0,10.1024,10.1083,10.0611,10.067,127200.0
2006-02-09 14:00:00,17.07,17.16,17.0,17.15,153600.0,10.067,10.1201,10.0258,10.1142,153600.0
2006-02-09 14:30:00,17.15,17.22,17.13,17.18,237500.0,10.1142,10.1555,10.1024,10.1319,237500.0
2006-02-09 15:00:00,17.19,17.28,17.18,17.24,220400.0,10.1378,10.1909,10.1319,10.1673,220400.0
2006-02-09 15:30:00,17.25,17.25,17.13,17.14,250500.0,10.1732,10.1732,10.1024,10.1083,250500.0
2006-02-10 09:30:00,17.06,17.2,17.06,17.16,214400.0,10.0611,10.1437,10.0611,10.1201,214400.0
2006-02-10 10:00:00,17.16,17.17,17.06,17.06,96700.0,10.1201,10.126,10.0611,10.0611,96700.0
2006-02-10 10:30:00,17.06,17.07,16.84,16.85,283300.0,10.0611,10.067,9.9314,9.9373,283300.0
2006-02-10 11:00:00,16.85,16.92,16.81,16.87,232600.0,9.9373,9.9786,9.9137,9.9491,232600.0
2006-02-10 11:30:00,16.87,16.89,16.81,16.81,99100.0,9.9491,9.9609,9.9137,9.9137,99100.0
2006-02-10 12:00:00,16.81,16.84,16.79,16.82,160900.0,9.9137,9.9314,9.9019,9.9196,160900.0
2006-02-10 12:30:00,16.81,16.88,16.8,16.83,163100.0,9.9137,9.955,9.9078,9.9255,163100.0
2006-02-10 13:00:00,16.83,16.85,16.77,16.8,181400.0,9.9255,9.9373,9.8901,9.9078,181400.0
2006-02-10 13:30:00,16.8,16.85,16.76,16.8,574100.0,9.9078,9.9373,9.8842,9.9078,574100.0
2006-02-10 14:00:00,16.8,16.92,16.79,16.92,184900.0,9.9078,9.9786,9.9019,9.9786,184900.0
2006-02-10 14:30:00,16.92,17.02,16.91,17.02,160200.0,9.9786,10.0376,9.9727,10.0376,160200.0
2006-02-10 15:00:00,17.02,17.09,17.02,17.07,181300.0,10.0376,10.0788,10.0376,10.067,181300.0
2006-02-10 15:30:00,17.07,17.19,17.03,17.16,488700.0,10.067,10.1378,10.0435,10.1201,488700.0
2006-02-13 09:30:00,17.13,17.17,17.02,17.07,88600.0,10.1024,10.126,10.0376,10.067,88600.0
2006-02-13 10:00:00,17.06,17.06,16.92,16.94,66000.0,10.0611,10.0611,9.9786,9.9904,66000.0
2006-02-13 10:30:00,16.94,16.99,16.9,16.98,45400.0,9.9904,10.0199,9.9668,10.014,45400.0
2006-02-13 11:00:00,16.99,16.99,16.89,16.93,68600.0,10.0199,10.0199,9.9609,9.9845,68600.0
2006-02-13 11:30:00,16.94,16.98,16.89,16.9,37500.0,9.9904,10.014,9.9609,9.9668,37500.0
2006-02-13 12:00:00,16.91,16.93,16.86,16.89,49600.0,9.9727,9.9845,9.9432,9.9609,49600.0
2006-02-13 12:30:00,16.89,16.9,16.8,16.89,63500.0,9.9609,9.9668,9.9078,9.9609,63500.0
2006-02-13 13:00:00,16.9,16.92,16.85,16.9,27200.0,9.9668,9.9786,9.9373,9.9668,27200.0
2006-02-13 13:30:00,16.91,16.91,16.8,16.81,90800.0,9.9727,9.9727,9.9078,9.9137,90800.0
2006-02-13 14:00:00,16.8,16.86,16.8,16.83,192300.0,9.9078,9.9432,9.9078,9.9255,192300.0
2006-02-13 14:30:00,16.83,16.89,16.81,16.83,202100.0,9.9255,9.9609,9.9137,9.9255,202100.0
2006-02-13 15:00:00,16.82,16.89,16.82,16.88,126500.0,9.9196,9.9609,9.9196,9.955,126500.0
2006-02-13 15:30:00,16.88,17.0,16.87,16.98,213900.0,9.955,10.0258,9.9491,10.014,213900.0
2006-02-14 09:30:00,17.0,17.01,16.75,16.86,208100.0,10.0258,10.0317,9.8783,9.9432,208100.0
2006-02-14 10:00:00,16.85,16.86,16.69,16.7,247900.0,9.9373,9.9432,9.8429,9.8488,247900.0
2006-02-14 10:30:00,16.7,16.75,16.68,16.73,509800.0,9.8488,9.8783,9.837,9.8665,509800.0
2006-02-14 11:00:00,16.73,16.85,16.73,16.79,250200.0,9.8665,9.9373,9.8665,9.9019,250200.0
2006-02-14 11:30:00,16.78,16.87,16.76,16.87,249100.0,9.896,9.9491,9.8842,9.9491,249100.0
2006-02-14 12:00:00,16.88,16.88,16.79,16.8,54200.0,9.955,9.955,9.9019,9.9078,54200.0
2006-02-14 12:30:00,16.8,16.82,16.77,16.78,544300.0,9.9078,9.9196,9.8901,9.896,544300.0
2006-02-14 13:00:00,16.77,16.8,16.77,16.79,218100.0,9.8901,9.9078,9.8901,9.9019,218100.0
2006-02-14 13:30:00,16.79,16.81,16.77,16.77,146300.0,9.9019,9.9137,9.8901,9.8901,146300.0
2006-02-14 14:00:00,16.77,16.84,16.75,16.84,77900.0,9.8901,9.9314,9.8783,9.9314,77900.0
2006-02-14 14:30:00,16.84,16.89,16.8,16.87,405700.0,9.9314,9.9609,9.9078,9.9491,405700.0
2006-02-14 15:00:00,16.88,16.89,16.81,16.88,217400.0,9.955,9.9609,9.9137,9.955,217400.0
2006-02-14 15:30:00,16.88,16.92,16.87,16.91,283900.0,9.955,9.9786,9.9491,9.9727,283900.0
2006-02-15 09:30:00,16.89,17.09,16.87,16.95,77200.0,9.9609,10.0788,9.9491,9.9963,77200.0
2006-02-15 10:00:00,16.95,17.17,16.88,17.13,159300.0,9.9963,10.126,9.955,10.1024,159300.0
2006-02-15 10:30:00,17.13,17.14,17.03,17.03,524700.0,10.1024,10.1083,10.0435,10.0435,524700.0
2006-02-15 11:00:00,17.03,17.05,16.97,16.98,56800.0,10.0435,10.0553,10.0081,10.014,56800.0
2006-02-15 11:30:00,16.97,17.0,16.96,16.98,44100.0,10.0081,10.0258,10.0022,10.014,44100.0
2006-02-15 12:00:00,16.99,17.01,16.95,17.0,302600.0,10.0199,10.0317,9.9963,10.0258,302600.0
2006-02-15 12:30:00,17.0,17.0,16.9,16.95,52900.0,10.0258,10.0258,9.9668,9.9963,52900.0
2006-02-15 13:00:00,16.96,16.99,16.95,16.98,85300.0,10.0022,10.0199,9.9963,10.014,85300.0
2006-02-15 13:30:00,16.97,17.04,16.97,17.03,44600.0,10.0081,10.0494,10.0081,10.0435,44600.0
2006-02-15 14:00:00,17.03,17.08,16.97,17.06,65200.0,10.0435,10.0729,10.0081,10.0611,65200.0
2006-02-15 14:30:00,17.06,17.07,17.0,17.05,98200.0,10.0611,10.067,10.0258,10.0553,98200.0
2006-02-15 15:00:00,17.05,17.1,17.04,17.05,149900.0,10.0553,10.0847,10.0494,10.0553,149900.0
2006-02-15 15:30:00,17.05,17.11,17.02,17.09,282100.0,10.0553,10.0906,10.0376,10.0788,282100.0
2006-02-16 09:30:00,17.06,17.37,17.0,17.34,370700.0,10.0611,10.244,10.0258,10.2263,370700.0
2006-02-16 10:00:00,17.34,17.4,17.21,17.4,141300.0,10.2263,10.2617,10.1496,10.2617,141300.0
2006-02-16 10:30:00,17.4,17.41,17.22,17.23,111500.0,10.2617,10.2676,10.1555,10.1614,111500.0
2006-02-16 11:00:00,17.23,17.3,17.2,17.22,49600.0,10.1614,10.2027,10.1437,10.1555,49600.0
2006-02-16 11:30:00,17.22,17.25,17.15,17.16,52800.0,10.1555,10.1732,10.1142,10.1201,52800.0
2006-02-16 12:00:00,17.18,17.38,17.18,17.36,88600.0,10.1319,10.2499,10.1319,10.2381,88600.0
2006-02-16 12:30:00,17.36,17.44,17.3,17.37,124400.0,10.2381,10.2853,10.2027,10.244,124400.0
2006-02-16 13:00:00,17.38,17.43,17.36,17.41,86200.0,10.2499,10.2794,10.2381,10.2676,86200.0
2006-02-16 13:30:00,17.41,17.45,17.36,17.42,143500.0,10.2676,10.2912,10.2381,10.2735,143500.0
2006-02-16 14:00:00,17.43,17.47,17.34,17.4,145600.0,10.2794,10.3029,10.2263,10.2617,145600.0
2006-02-16 14:30:00,17.41,17.46,17.38,17.45,417400.0,10.2676,10.297,10.2499,10.2912,417400.0
2006-02-16 15:00:00,17.45,17.46,17.39,17.43,190500.0,10.2912,10.297,10.2558,10.2794,190500.0
2006-02-16 15:30:00,17.43,17.51,17.39,17.46,602300.0,10.2794,10.3265,10.2558,10.297,602300.0
2006-02-17 09:30:00,17.39,17.73,17.39,17.58,410500.0,10.2558,10.4563,10.2558,10.3678,410500.0
2006-02-17 10:00:00,17.57,17.62,17.42,17.43,164500.0,10.3619,10.3914,10.2735,10.2794,164500.0
2006-02-17 10:30:00,17.42,17.45,17.35,17.36,113300.0,10.2735,10.2912,10.2322,10.2381,113300.0
2006-02-17 11:00:00,17.35,17.4,17.32,17.37,119200.0,10.2322,10.2617,10.2145,10.244,119200.0
2006-02-17 11:30:00,17.37,17.38,17.33,17.38,89400.0,10.244,10.2499,10.2204,10.2499,89400.0
2006-02-17 12:00:00,17.38,17.49,17.36,17.48,71600.0,10.2499,10.3147,10.2381,10.3088,71600.0
2006-02-17 12:30:00,17.48,17.55,17.47,17.54,41200.0,10.3088,10.3501,10.3029,10.3442,41200.0
2006-02-17 13:00:00,17.55,17.64,17.54,17.63,113100.0,10.3501,10.4032,10.3442,10.3973,113100.0
2006-02-17 13:30:00,17.63,17.63,17.6,17.62,107300.0,10.3973,10.3973,10.3796,10.3914,107300.0
2006-02-17 14:00:00,17.63,17.63,17.56,17.59,80100.0,10.3973,10.3973,10.356,10.3737,80100.0
2006-02-17 14:30:00,17.59,17.72,17.58,17.68,174400.0,10.3737,10.4504,10.3678,10.4268,174400.0
2006-02-17 15:00:00,17.68,17.68,17.63,17.63,90300.0,10.4268,10.4268,10.3973,10.3973,90300.0
2006-02-17 15:30:00,17.63,17.7,17.62,17.67,325600.0,10.3973,10.4386,10.3914,10.4209,325600.0
2006-02-21 09:30:00,17.69,17.83,17.55,17.78,147200.0,10.4327,10.5153,10.3501,10.4858,147200.0
2006-02-21 10:00:00,17.75,17.79,17.66,17.67,76000.0,10.4681,10.4917,10.415,10.4209,76000.0
2006-02-21 10:30:00,17.67,17.68,17.54,17.57,138900.0,10.4209,10.4268,10.3442,10.3619,138900.0
2006-02-21 11:00:00,17.57,17.67,17.57,17.62,61500.0,10.3619,10.4209,10.3619,10.3914,61500.0
2006-02-21 11:30:00,17.62,17.64,17.55,17.55,52400.0,10.3914,10.4032,10.3501,10.3501,52400.0
2006-02-21 12:00:00,17.55,17.58,17.52,17.56,24700.0,10.3501,10.3678,10.3324,10.356,24700.0
2006-02-21 12:30:00,17.56,17.61,17.54,17.54,40500.0,10.356,10.3855,10.3442,10.3442,40500.0
2006-02-21 13:00:00,17.54,17.62,17.52,17.61,29700.0,10.3442,10.3914,10.3324,10.3855,29700.0
2006-02-21 13:30:00,17.62,17.66,17.61,17.64,47800.0,10.3914,10.415,10.3855,10.4032,47800.0
2006-02-21 14:00:00,17.64,17.7,17.59,17.63,72200.0,10.4032,10.4386,10.3737,10.3973,72200.0
2006-02-21 14:30:00,17.63,17.64,17.57,17.59,80700.0,10.3973,10.4032,10.3619,10.3737,80700.0
2006-02-21 15:00:00,17.59,17.6,17.5,17.5,135200.0,10.3737,10.3796,10.3206,10.3206,135200.0
2006-02-21 15:30:00,17.5,17.52,17.47,17.47,343400.0,10.3206,10.3324,10.3029,10.3029,343400.0
2006-02-22 09:30:00,17.55,17.6,17.42,17.44,129800.0,10.3501,10.3796,10.2735,10.2853,129800.0
2006-02-22 10:00:00,17.45,17.5,17.39,17.45,123600.0,10.2912,10.3206,10.2558,10.2912,123600.0
2006-02-22 10:30:00,17.45,17.45,17.32,17.37,74600.0,10.2912,10.2912,10.2145,10.244,74600.0
2006-02-22 11:00:00,17.37,17.39,17.35,17.36,75000.0,10.244,10.2558,10.2322,10.2381,75000.0
2006-02-22 11:30:00,17.36,17.36,17.25,17.3,90900.0,10.2381,10.2381,10.1732,10.2027,90900.0
2006-02-22 12:00:00,17.3,17.39,17.3,17.37,67900.0,10.2027,10.2558,10.2027,10.244,67900.0
2006-02-22 12:30:00,17.36,17.38,17.33,17.36,42400.0,10.2381,10.2499,10.2204,10.2381,42400.0
2006-02-22 13:00:00,17.37,17.39,17.36,17.39,43500.0,10.244,10.2558,10.2381,10.2558,43500.0
2006-02-22 13:30:00,17.38,17.41,17.36,17.4,60700.0,10.2499,10.2676,10.2381,10.2617,60700.0
2006-02-22 14:00:00,17.39,17.4,17.36,17.39,96300.0,10.2558,10.2617,10.2381,10.2558,96300.0
2006-02-22 14:30:00,17.4,17.48,17.38,17.48,73200.0,10.2617,10.3088,10.2499,10.3088,73200.0
2006-02-22 15:00:00,17.48,17.5,17.39,17.4,69200.0,10.3088,10.3206,10.2558,10.2617,69200.0
2006-02-22 15:30:00,17.4,17.45,17.39,17.43,167000.0,10.2617,10.2912,10.2558,10.2794,167000.0
2006-02-23 09:30:00,17.38,17.42,17.32,17.42,88300.0,10.2499,10.2735,10.2145,10.2735,88300.0
2006-02-23 10:00:00,17.42,17.43,17.38,17.38,60300.0,10.2735,10.2794,10.2499,10.2499,60300.0
2006-02-23 10:30:00,17.39,17.5,17.37,17.47,92400.0,10.2558,10.3206,10.244,10.3029,92400.0
2006-02-23 11:00:00,17.47,17.49,17.41,17.45,53800.0,10.3029,10.3147,10.2676,10.2912,53800.0
2006-02-23 11:30:00,17.45,17.46,17.36,17.36,71100.0,10.2912,10.297,10.2381,10.2381,71100.0
2006-02-23 12:00:00,17.35,17.47,17.33,17.44,71100.0,10.2322,10.3029,10.2204,10.2853,71100.0
2006-02-23 12:30:00,17.44,17.48,17.43,17.43,49100.0,10.2853,10.3088,10.2794,10.2794,49100.0
2006-02-23 13:00:00,17.43,17.46,17.37,17.44,67000.0,10.2794,10.297,10.244,10.2853,67000.0
2006-02-23 13:30:00,17.44,17.5,17.44,17.5,55300.0,10.2853,10.3206,10.2853,10.3206,55300.0
2006-02-23 14:00:00,17.49,17.5,17.42,17.47,43700.0,10.3147,10.3206,10.2735,10.3029,43700.0
2006-02-23 14:30:00,17.48,17.48,17.41,17.45,63100.0,10.3088,10.3088,10.2676,10.2912,63100.0
2006-02-23 15:00:00,17.45,17.47,17.4,17.47,93200.0,10.2912,10.3029,10.2617,10.3029,93200.0
2006-02-23 15:30:00,17.47,17.49,17.37,17.38,181600.0,10.3029,10.3147,10.244,10.2499,181600.0
2006-02-24 09:30:00,17.36,17.4,17.29,17.32,167700.0,10.2381,10.2617,10.1968,10.2145,167700.0
2006-02-24 10:00:00,17.32,17.47,17.32,17.45,210000.0,10.2145,10.3029,10.2145,10.2912,210000.0
2006-02-24 10:30:00,17.45,17.53,17.43,17.52,141300.0,10.2912,10.3383,10.2794,10.3324,141300.0
2006-02-24 11:00:00,17.51,17.53,17.49,17.5,55200.0,10.3265,10.3383,10.3147,10.3206,55200.0
2006-02-24 11:30:00,17.5,17.52,17.48,17.51,60900.0,10.3206,10.3324,10.3088,10.3265,60900.0
2006-02-24 12:00:00,17.51,17.52,17.46,17.46,64300.0,10.3265,10.3324,10.297,10.297,64300.0
2006-02-24 12:30:00,17.46,17.51,17.45,17.5,122400.0,10.297,10.3265,10.2912,10.3206,122400.0
2006-02-24 13:00:00,17.5,17.53,17.49,17.5,85500.0,10.3206,10.3383,10.3147,10.3206,85500.0
2006-02-24 13:30:00,17.5,17.56,17.49,17.53,77000.0,10.3206,10.356,10.3147,10.3383,77000.0
2006-02-24 14:00:00,17.53,17.57,17.53,17.56,41500.0,10.3383,10.3619,10.3383,10.356,41500.0
2006-02-24 14:30:00,17.57,17.62,17.57,17.62,59000.0,10.3619,10.3914,10.3619,10.3914,59000.0
2006-02-24 15:00:00,17.62,17.62,17.47,17.56,155300.0,10.3914,10.3914,10.3029,10.356,155300.0
2006-02-24 15:30:00,17.55,17.59,17.52,17.57,122000.0,10.3501,10.3737,10.3324,10.3619,122000.0
2006-02-27 09:30:00,17.65,17.75,17.62,17.72,454100.0,10.4091,10.4681,10.3914,10.4504,454100.0
2006-02-27 10:00:00,17.73,17.76,17.66,17.69,160000.0,10.4563,10.474,10.415,10.4327,160000.0
2006-02-27 10:30:00,17.68,17.75,17.67,17.68,137600.0,10.4268,10.4681,10.4209,10.4268,137600.0
2006-02-27 11:00:00,17.68,17.71,17.65,17.66,117600.0,10.4268,10.4445,10.4091,10.415,117600.0
2006-02-27 11:30:00,17.66,17.68,17.46,17.46,219300.0,10.415,10.4268,10.297,10.297,219300.0
2006-02-27 12:00:00,17.46,17.47,17.37,17.42,109100.0,10.297,10.3029,10.244,10.2735,109100.0
2006-02-27 12:30:00,17.42,17.5,17.42,17.47,287200.0,10.2735,10.3206,10.2735,10.3029,287200.0
2006-02-27 13:00:00,17.47,17.5,17.46,17.48,37800.0,10.3029,10.3206,10.297,10.3088,37800.0
2006-02-27 13:30:00,17.48,17.5,17.47,17.5,42500.0,10.3088,10.3206,10.3029,10.3206,42500.0
2006-02-27 14:00:00,17.49,17.54,17.48,17.54,93500.0,10.3147,10.3442,10.3088,10.3442,93500.0
2006-02-27 14:30:00,17.54,17.63,17.54,17.63,87700.0,10.3442,10.3973,10.3442,10.3973,87700.0
2006-02-27 15:00:00,17.63,17.67,17.6,17.65,119200.0,10.3973,10.4209,10.3796,10.4091,119200.0
2006-02-27 15:30:00,17.65,17.69,17.63,17.68,284300.0,10.4091,10.4327,10.3973,10.4268,284300.0
2006-02-28 09:30:00,17.51,17.56,17.46,17.52,238600.0,10.3265,10.356,10.297,10.3324,238600.0
2006-02-28 10:00:00,17.52,17.54,17.46,17.46,165000.0,10.3324,10.3442,10.297,10.297,165000.0
2006-02-28 10:30:00,17.47,17.54,17.35,17.35,220400.0,10.3029,10.3442,10.2322,10.2322,220400.0
2006-02-28 11:00:00,17.35,17.37,17.25,17.36,136800.0,10.2322,10.244,10.1732,10.2381,136800.0
2006-02-28 11:30:00,17.35,17.39,17.31,17.34,128800.0,10.2322,10.2558,10.2086,10.2263,128800.0
2006-02-28 12:00:00,17.34,17.36,17.32,17.35,148000.0,10.2263,10.2381,10.2145,10.2322,148000.0
2006-02-28 12:30:00,17.35,17.4,17.3,17.33,117700.0,10.2322,10.2617,10.2027,10.2204,117700.0
2006-02-28 13:00:00,17.33,17.4,17.32,17.37,122500.0,10.2204,10.2617,10.2145,10.244,122500.0
2006-02-28 13:30:00,17.37,17.4,17.28,17.29,193200.0,10.244,10.2617,10.1909,10.1968,193200.0
2006-02-28 14:00:00,17.29,17.32,17.28,17.32,158500.0,10.1968,10.2145,10.1909,10.2145,158500.0
2006-02-28 14:30:00,17.3,17.33,17.26,17.28,102100.0,10.2027,10.2204,10.1791,10.1909,102100.0
2006-02-28 15:00:00,17.28,17.28,17.22,17.27,209600.0,10.1909,10.1909,10.1555,10.185,209600.0
2006-02-28 15:30:00,17.27,17.35,17.25,17.3,330200.0,10.185,10.2322,10.1732,10.2027,330200.0
2006-03-01 09:30:00,17.27,17.28,17.02,17.21,165900.0,10.185,10.1909,10.0376,10.1496,165900.0
2006-03-01 10:00:00,17.2,17.22,17.15,17.21,251500.0,10.1437,10.1555,10.1142,10.1496,251500.0
2006-03-01 10:30:00,17.21,17.24,17.2,17.21,96900.0,10.1496,10.1673,10.1437,10.1496,96900.0
2006-03-01 11:00:00,17.22,17.3,17.21,17.29,55700.0,10.1555,10.2027,10.1496,10.1968,55700.0
2006-03-01 11:30:00,17.29,17.39,17.29,17.39,76800.0,10.1968,10.2558,10.1968,10.2558,76800.0
2006-03-01 12:00:00,17.39,17.41,17.34,17.35,96300.0,10.2558,10.2676,10.2263,10.2322,96300.0
2006-03-01 12:30:00,17.35,17.37,17.34,17.37,54100.0,10.2322,10.244,10.2263,10.244,54100.0
2006-03-01 13:00:00,17.36,17.41,17.32,17.33,66000.0,10.2381,10.2676,10.2145,10.2204,66000.0
2006-03-01 13:30:00,17.34,17.36,17.3,17.36,43300.0,10.2263,10.2381,10.2027,10.2381,43300.0
2006-03-01 14:00:00,17.35,17.4,17.31,17.4,88300.0,10.2322,10.2617,10.2086,10.2617,88300.0
2006-03-01 14:30:00,17.4,17.48,17.38,17.46,185600.0,10.2617,10.3088,10.2499,10.297,185600.0
2006-03-01 15:00:00,17.46,17.49,17.43,17.45,87300.0,10.297,10.3147,10.2794,10.2912,87300.0
2006-03-01 15:30:00,17.45,17.56,17.45,17.49,316800.0,10.2912,10.356,10.2912,10.3147,316800.0
2006-03-02 09:30:00,17.25,17.3,17.1,17.17,216300.0,10.1732,10.2027,10.0847,10.126,216300.0
2006-03-02 10:00:00,17.18,17.39,17.14,17.37,160600.0,10.1319,10.2558,10.1083,10.244,160600.0
2006-03-02 10:30:00,17.37,17.38,17.21,17.23,80100.0,10.244,10.2499,10.1496,10.1614,80100.0
2006-03-02 11:00:00,17.23,17.24,17.13,17.15,154700.0,10.1614,10.1673,10.1024,10.1142,154700.0
2006-03-02 11:30:00,17.15,17.2,17.13,17.18,124100.0,10.1142,10.1437,10.1024,10.1319,124100.0
2006-03-02 12:00:00,17.19,17.19,17.05,17.05,88400.0,10.1378,10.1378,10.0553,10.0553,88400.0
2006-03-02 12:30:00,17.05,17.13,17.04,17.1,132400.0,10.0553,10.1024,10.0494,10.0847,132400.0
2006-03-02 13:00:00,17.1,17.16,17.09,17.13,107100.0,10.0847,10.1201,10.0788,10.1024,107100.0
2006-03-02 13:30:00,17.12,17.13,17.08,17.1,83400.0,10.0965,10.1024,10.0729,10.0847,83400.0
2006-03-02 14:00:00,17.09,17.11,17.07,17.08,85200.0,10.0788,10.0906,10.067,10.0729,85200.0
2006-03-02 14:30:00,17.08,17.1,17.05,17.09,69700.0,10.0729,10.0847,10.0553,10.0788,69700.0
2006-03-02 15:00:00,17.09,17.12,17.04,17.04,88300.0,10.0788,10.0965,10.0494,10.0494,88300.0
2006-03-02 15:30:00,17.04,17.18,17.04,17.18,215100.0,10.0494,10.1319,10.0494,10.1319,215100.0
2006-03-03 09:30:00,17.14,17.21,17.14,17.16,239500.0,10.1083,10.1496,10.1083,10.1201,239500.0
2006-03-03 10:00:00,17.17,17.18,17.09,17.18,85100.0,10.126,10.1319,10.0788,10.1319,85100.0
2006-03-03 10:30:00,17.18,17.23,17.18,17.21,50900.0,10.1319,10.1614,10.1319,10.1496,50900.0
2006-03-03 11:00:00,17.22,17.22,17.15,17.22,63900.0,10.1555,10.1555,10.1142,10.1555,63900.0
2006-03-03 11:30:00,17.21,17.24,17.17,17.24,55400.0,10.1496,10.1673,10.126,10.1673,55400.0
2006-03-03 12:00:00,17.24,17.31,17.22,17.29,94300.0,10.1673,10.2086,10.1555,10.1968,94300.0
2006-03-03 12:30:00,17.3,17.33,17.24,17.28,135800.0,10.2027,10.2204,10.1673,10.1909,135800.0
2006-03-03 13:00:00,17.29,17.36,17.28,17.36,55200.0,10.1968,10.2381,10.1909,10.2381,55200.0
2006-03-03 13:30:00,17.37,17.41,17.3,17.41,87600.0,10.244,10.2676,10.2027,10.2676,87600.0
2006-03-03 14:00:00,17.4,17.42,17.34,17.4,122100.0,10.2617,10.2735,10.2263,10.2617,122100.0
2006-03-03 14:30:00,17.39,17.43,17.38,17.41,66400.0,10.2558,10.2794,10.2499,10.2676,66400.0
2006-03-03 15:00:00,17.41,17.42,17.35,17.38,132000.0,10.2676,10.2735,10.2322,10.2499,132000.0
2006-03-03 15:30:00,17.39,17.4,17.3,17.3,190600.0,10.2558,10.2617,10.2027,10.2027,190600.0
2006-03-06 09:30:00,17.39,17.4,16.96,17.1,92000.0,10.2558,10.2617,10.0022,10.0847,92000.0
2006-03-06 10:00:00,17.12,17.16,17.08,17.09,36900.0,10.0965,10.1201,10.0729,10.0788,36900.0
2006-03-06 10:30:00,17.09,17.2,16.99,17.02,94900.0,10.0788,10.1437,10.0199,10.0376,94900.0
2006-03-06 11:00:00,17.02,17.14,17.01,17.12,94600.0,10.0376,10.1083,10.0317,10.0965,94600.0
2006-03-06 11:30:00,17.11,17.19,17.11,17.15,81700.0,10.0906,10.1378,10.0906,10.1142,81700.0
2006-03-06 12:00:00,17.16,17.18,17.09,17.12,78700.0,10.1201,10.1319,10.0788,10.0965,78700.0
2006-03-06 12:30:00,17.12,17.18,17.11,17.17,109600.0,10.0965,10.1319,10.0906,10.126,109600.0
2006-03-06 13:00:00,17.17,17.21,17.12,17.13,81100.0,10.126,10.1496,10.0965,10.1024,81100.0
2006-03-06 13:30:00,17.13,17.15,16.97,17.0,127700.0,10.1024,10.1142,10.0081,10.0258,127700.0
2006-03-06 14:00:00,16.99,17.01,16.79,16.87,145900.0,10.0199,10.0317,9.9019,9.9491,145900.0
2006-03-06 14:30:00,16.85,16.95,16.84,16.94,87000.0,9.9373,9.9963,9.9314,9.9904,87000.0
2006-03-06 15:00:00,16.93,17.04,16.93,17.04,99400.0,9.9845,10.0494,9.9845,10.0494,99400.0
2006-03-06 15:30:00,17.04,17.04,16.94,17.0,193400.0,10.0494,10.0494,9.9904,10.0258,193400.0
2006-03-07 09:30:00,16.92,17.15,16.92,17.02,176700.0,9.9786,10.1142,9.9786,10.0376,176700.0
2006-03-07 10:00:00,17.02,17.13,16.97,17.02,73600.0,10.0376,10.1024,10.0081,10.0376,73600.0
2006-03-07 10:30:00,17.02,17.05,17.01,17.03,54400.0,10.0376,10.0553,10.0317,10.0435,54400.0
2006-03-07 11:00:00,17.03,17.17,17.0,17.16,122000.0,10.0435,10.126,10.0258,10.1201,122000.0
2006-03-07 11:30:00,17.17,17.23,17.14,17.15,113700.0,10.126,10.1614,10.1083,10.1142,113700.0
2006-03-07 12:00:00,17.15,17.19,17.08,17.09,64000.0,10.1142,10.1378,10.0729,10.0788,64000.0
2006-03-07 12:30:00,17.08,17.1,17.04,17.07,81200.0,10.0729,10.0847,10.0494,10.067,81200.0
2006-03-07 13:00:00,17.07,17.11,17.07,17.1,91900.0,10.067,10.0906,10.067,10.0847,91900.0
2006-03-07 13:30:00,17.11,17.11,17.05,17.06,96700.0,10.0906,10.0906,10.0553,10.0611,96700.0
2006-03-07 14:00:00,17.06,17.1,17.05,17.07,83500.0,10.0611,10.0847,10.0553,10.067,83500.0
2006-03-07 14:30:00,17.07,17.11,17.02,17.06,82900.0,10.067,10.0906,10.0376,10.0611,82900.0
2006-03-07 15:00:00,17.08,17.08,17.02,17.04,124700.0,10.0729,10.0729,10.0376,10.0494,124700.0
2006-03-07 15:30:00,17.04,17.18,17.02,17.15,223700.0,10.0494,10.1319,10.0376,10.1142,223700.0
2006-03-08 09:30:00,17.16,17.18,16.9,16.99,163300.0,10.1201,10.1319,9.9668,10.0199,163300.0
2006-03-08 10:00:00,17.0,17.05,16.95,16.96,85100.0,10.0258,10.0553,9.9963,10.0022,85100.0
2006-03-08 10:30:00,16.96,16.99,16.92,16.97,60100.0,10.0022,10.0199,9.9786,10.0081,60100.0
2006-03-08 11:00:00,16.96,16.97,16.9,16.9,52100.0,10.0022,10.0081,9.9668,9.9668,52100.0
2006-03-08 11:30:00,16.9,16.91,16.85,16.87,108100.0,9.9668,9.9727,9.9373,9.9491,108100.0
2006-03-08 12:00:00,16.87,16.91,16.86,16.9,67900.0,9.9491,9.9727,9.9432,9.9668,67900.0
2006-03-08 12:30:00,16.9,17.02,16.9,16.99,160300.0,9.9668,10.0376,9.9668,10.0199,160300.0
2006-03-08 13:00:00,17.0,17.01,16.97,16.98,35400.0,10.0258,10.0317,10.0081,10.014,35400.0
2006-03-08 13:30:00,16.99,17.02,16.96,17.0,139900.0,10.0199,10.0376,10.0022,10.0258,139900.0
2006-03-08 14:00:00,17.0,17.16,17.0,17.02,173700.0,10.0258,10.1201,10.0258,10.0376,173700.0
2006-03-08 14:30:00,17.04,17.15,17.02,17.14,119400.0,10.0494,10.1142,10.0376,10.1083,119400.0
2006-03-08 15:00:00,17.13,17.25,17.1,17.16,122500.0,10.1024,10.1732,10.0847,10.1201,122500.0
2006-03-08 15:30:00,17.16,17.17,17.07,17.08,159900.0,10.1201,10.126,10.067,10.0729,159900.0
2006-03-09 09:30:00,17.11,17.19,17.07,17.18,226700.0,10.0906,10.1378,10.067,10.1319,226700.0
2006-03-09 10:00:00,17.17,17.19,16.99,17.05,103000.0,10.126,10.1378,10.0199,10.0553,103000.0
2006-03-09 10:30:00,17.05,17.15,17.05,17.11,77800.0,10.0553,10.1142,10.0553,10.0906,77800.0
2006-03-09 11:00:00,17.11,17.23,17.09,17.21,95500.0,10.0906,10.1614,10.0788,10.1496,95500.0
2006-03-09 11:30:00,17.21,17.24,17.19,17.2,85400.0,10.1496,10.1673,10.1378,10.1437,85400.0
2006-03-09 12:00:00,17.19,17.22,17.19,17.21,55700.0,10.1378,10.1555,10.1378,10.1496,55700.0
2006-03-09 12:30:00,17.21,17.23,17.17,17.17,60300.0,10.1496,10.1614,10.126,10.126,60300.0
2006-03-09 13:00:00,17.19,17.19,17.1,17.15,80800.0,10.1378,10.1378,10.0847,10.1142,80800.0
2006-03-09 13:30:00,17.15,17.21,17.15,17.2,74700.0,10.1142,10.1496,10.1142,10.1437,74700.0
2006-03-09 14:00:00,17.2,17.28,17.19,17.25,113400.0,10.1437,10.1909,10.1378,10.1732,113400.0
2006-03-09 14:30:00,17.26,17.29,17.25,17.28,95800.0,10.1791,10.1968,10.1732,10.1909,95800.0
2006-03-09 15:00:00,17.29,17.4,17.27,17.33,289800.0,10.1968,10.2617,10.185,10.2204,289800.0
2006-03-09 15:30:00,17.33,17.36,17.22,17.3,295500.0,10.2204,10.2381,10.1555,10.2027,295500.0
2006-03-10 09:30:00,17.24,17.25,17.09,17.14,75300.0,10.1673,10.1732,10.0788,10.1083,75300.0
2006-03-10 10:00:00,17.13,17.3,17.0,17.21,141100.0,10.1024,10.2027,10.0258,10.1496,141100.0
2006-03-10 10:30:00,17.18,17.23,17.14,17.16,99100.0,10.1319,10.1614,10.1083,10.1201,99100.0
2006-03-10 11:00:00,17.16,17.16,17.06,17.07,117400.0,10.1201,10.1201,10.0611,10.067,117400.0
2006-03-10 11:30:00,17.09,17.14,17.01,17.13,122400.0,10.0788,10.1083,10.0317,10.1024,122400.0
2006-03-10 12:00:00,17.13,17.2,17.13,17.17,53600.0,10.1024,10.1437,10.1024,10.126,53600.0
2006-03-10 12:30:00,17.17,17.23,17.17,17.22,49600.0,10.126,10.1614,10.126,10.1555,49600.0
2006-03-10 13:00:00,17.22,17.25,17.22,17.24,72500.0,10.1555,10.1732,10.1555,10.1673,72500.0
2006-03-10 13:30:00,17.25,17.25,17.2,17.23,75200.0,10.1732,10.1732,10.1437,10.1614,75200.0
2006-03-10 14:00:00,17.23,17.24,17.21,17.21,92900.0,10.1614,10.1673,10.1496,10.1496,92900.0
2006-03-10 14:30:00,17.21,17.21,17.08,17.13,144500.0,10.1496,10.1496,10.0729,10.1024,144500.0
2006-03-10 15:00:00,17.15,17.16,17.08,17.15,140400.0,10.1142,10.1201,10.0729,10.1142,140400.0
2006-03-10 15:30:00,17.16,17.27,17.16,17.24,235400.0,10.1201,10.185,10.1201,10.1673,235400.0
2006-03-13 09:30:00,17.24,17.28,17.17,17.24,68400.0,10.1673,10.1909,10.126,10.1673,68400.0
2006-03-13 10:00:00,17.24,17.24,17.19,17.21,55300.0,10.1673,10.1673,10.1378,10.1496,55300.0
2006-03-13 10:30:00,17.2,17.25,17.2,17.24,71500.0,10.1437,10.1732,10.1437,10.1673,71500.0
2006-03-13 11:00:00,17.23,17.25,17.17,17.19,60100.0,10.1614,10.1732,10.126,10.1378,60100.0
2006-03-13 11:30:00,17.19,17.21,17.13,17.13,52100.0,10.1378,10.1496,10.1024,10.1024,52100.0
2006-03-13 12:00:00,17.14,17.18,17.14,17.16,61300.0,10.1083,10.1319,10.1083,10.1201,61300.0
2006-03-13 12:30:00,17.17,17.18,17.11,17.14,47000.0,10.126,10.1319,10.0906,10.1083,47000.0
2006-03-13 13:00:00,17.14,17.14,17.04,17.07,115100.0,10.1083,10.1083,10.0494,10.067,115100.0
2006-03-13 13:30:00,17.06,17.08,17.0,17.04,126800.0,10.0611,10.0729,10.0258,10.0494,126800.0
2006-03-13 14:00:00,17.04,17.08,17.02,17.05,233600.0,10.0494,10.0729,10.0376,10.0553,233600.0
2006-03-13 14:30:00,17.05,17.08,17.01,17.03,83500.0,10.0553,10.0729,10.0317,10.0435,83500.0
2006-03-13 15:00:00,17.02,17.12,17.02,17.04,115700.0,10.0376,10.0965,10.0376,10.0494,115700.0
2006-03-13 15:30:00,17.05,17.12,17.0,17.09,259800.0,10.0553,10.0965,10.0258,10.0788,259800.0
2006-03-14 09:30:00,17.02,17.11,17.0,17.05,90400.0,10.0376,10.0906,10.0258,10.0553,90400.0
2006-03-14 10:00:00,17.05,17.12,16.98,17.0,69000.0,10.0553,10.0965,10.014,10.0258,69000.0
2006-03-14 10:30:00,17.01,17.03,16.9,16.97,83800.0,10.0317,10.0435,9.9668,10.0081,83800.0
2006-03-14 11:00:00,16.98,17.03,16.96,17.02,67800.0,10.014,10.0435,10.0022,10.0376,67800.0
2006-03-14 11:30:00,17.01,17.04,16.98,17.01,38100.0,10.0317,10.0494,10.014,10.0317,38100.0
2006-03-14 12:00:00,17.01,17.01,16.97,16.99,63700.0,10.0317,10.0317,10.0081,10.0199,63700.0
2006-03-14 12:30:00,16.98,16.98,16.94,16.95,63200.0,10.014,10.014,9.9904,9.9963,63200.0
2006-03-14 13:00:00,16.96,17.06,16.94,17.01,116600.0,10.0022,10.0611,9.9904,10.0317,116600.0
2006-03-14 13:30:00,17.01,17.05,17.0,17.01,69300.0,10.0317,10.0553,10.0258,10.0317,69300.0
2006-03-14 14:00:00,17.01,17.07,16.98,17.07,126600.0,10.0317,10.067,10.014,10.067,126600.0
2006-03-14 14:30:00,17.06,17.06,16.99,16.99,119900.0,10.0611,10.0611,10.0199,10.0199,119900.0
2006-03-14 15:00:00,17.0,17.03,16.99,17.0,225100.0,10.0258,10.0435,10.0199,10.0258,225100.0
2006-03-14 15:30:00,17.0,17.04,16.95,16.99,452700.0,10.0258,10.0494,9.9963,10.0199,452700.0
2006-03-15 09:30:00,16.94,17.14,16.93,17.14,78700.0,9.9904,10.1083,9.9845,10.1083,78700.0
2006-03-15 10:00:00,17.14,17.24,17.13,17.22,210000.0,10.1083,10.1673,10.1024,10.1555,210000.0
2006-03-15 10:30:00,17.24,17.29,17.22,17.24,323100.0,10.1673,10.1968,10.1555,10.1673,323100.0
2006-03-15 11:00:00,17.24,17.25,17.18,17.25,161700.0,10.1673,10.1732,10.1319,10.1732,161700.0
2006-03-15 11:30:00,17.25,17.28,17.18,17.19,80800.0,10.1732,10.1909,10.1319,10.1378,80800.0
2006-03-15 12:00:00,17.19,17.27,17.17,17.24,180400.0,10.1378,10.185,10.126,10.1673,180400.0
2006-03-15 12:30:00,17.24,17.26,17.21,17.21,70000.0,10.1673,10.1791,10.1496,10.1496,70000.0
2006-03-15 13:00:00,17.2,17.25,17.17,17.21,65600.0,10.1437,10.1732,10.126,10.1496,65600.0
2006-03-15 13:30:00,17.21,17.24,17.19,17.22,118300.0,10.1496,10.1673,10.1378,10.1555,118300.0
2006-03-15 14:00:00,17.22,17.35,17.19,17.29,158000.0,10.1555,10.2322,10.1378,10.1968,158000.0
2006-03-15 14:30:00,17.31,17.35,17.23,17.25,116000.0,10.2086,10.2322,10.1614,10.1732,116000.0
2006-03-15 15:00:00,17.25,17.39,17.25,17.32,322400.0,10.1732,10.2558,10.1732,10.2145,322400.0
2006-03-15 15:30:00,17.32,17.33,17.24,17.28,307800.0,10.2145,10.2204,10.1673,10.1909,307800.0
2006-03-16 09:30:00,17.36,17.42,17.31,17.39,130500.0,10.2381,10.2735,10.2086,10.2558,130500.0
2006-03-16 10:00:00,17.39,17.54,17.38,17.53,190500.0,10.2558,10.3442,10.2499,10.3383,190500.0
2006-03-16 10:30:00,17.54,17.56,17.48,17.5,104600.0,10.3442,10.356,10.3088,10.3206,104600.0
2006-03-16 11:00:00,17.51,17.55,17.5,17.5,84400.0,10.3265,10.3501,10.3206,10.3206,84400.0
2006-03-16 11:30:00,17.51,17.52,17.48,17.52,84600.0,10.3265,10.3324,10.3088,10.3324,84600.0
2006-03-16 12:00:00,17.51,17.55,17.5,17.55,105600.0,10.3265,10.3501,10.3206,10.3501,105600.0
2006-03-16 12:30:00,17.54,17.58,17.51,17.52,97700.0,10.3442,10.3678,10.3265,10.3324,97700.0
2006-03-16 13:00:00,17.51,17.58,17.5,17.58,115100.0,10.3265,10.3678,10.3206,10.3678,115100.0
2006-03-16 13:30:00,17.58,17.6,17.5,17.5,145000.0,10.3678,10.3796,10.3206,10.3206,145000.0
2006-03-16 14:00:00,17.51,17.55,17.47,17.5,176900.0,10.3265,10.3501,10.3029,10.3206,176900.0
2006-03-16 14:30:00,17.5,17.55,17.48,17.51,85600.0,10.3206,10.3501,10.3088,10.3265,85600.0
2006-03-16 15:00:00,17.51,17.55,17.5,17.54,72300.0,10.3265,10.3501,10.3206,10.3442,72300.0
2006-03-16 15:30:00,17.54,17.6,17.51,17.58,449800.0,10.3442,10.3796,10.3265,10.3678,449800.0
2006-03-17 09:30:00,17.66,17.66,17.42,17.48,786400.0,10.415,10.415,10.2735,10.3088,786400.0
2006-03-17 10:00:00,17.5,17.6,17.49,17.59,271000.0,10.3206,10.3796,10.3147,10.3737,271000.0
2006-03-17 10:30:00,17.6,17.63,17.52,17.52,379400.0,10.3796,10.3973,10.3324,10.3324,379400.0
2006-03-17 11:00:00,17.52,17.56,17.5,17.55,85400.0,10.3324,10.356,10.3206,10.3501,85400.0
2006-03-17 11:30:00,17.55,17.58,17.54,17.56,67600.0,10.3501,10.3678,10.3442,10.356,67600.0
2006-03-17 12:00:00,17.56,17.63,17.55,17.61,719200.0,10.356,10.3973,10.3501,10.3855,719200.0
2006-03-17 12:30:00,17.61,17.61,17.58,17.6,92000.0,10.3855,10.3855,10.3678,10.3796,92000.0
2006-03-17 13:00:00,17.6,17.61,17.58,17.58,92700.0,10.3796,10.3855,10.3678,10.3678,92700.0
2006-03-17 13:30:00,17.59,17.61,17.57,17.6,58000.0,10.3737,10.3855,10.3619,10.3796,58000.0
2006-03-17 14:00:00,17.6,17.6,17.58,17.59,97600.0,10.3796,10.3796,10.3678,10.3737,97600.0
2006-03-17 14:30:00,17.6,17.6,17.58,17.6,79300.0,10.3796,10.3796,10.3678,10.3796,79300.0
2006-03-17 15:00:00,17.6,17.61,17.57,17.58,140400.0,10.3796,10.3855,10.3619,10.3678,140400.0
2006-03-17 15:30:00,17.58,17.61,17.53,17.56,171300.0,10.3678,10.3855,10.3383,10.356,171300.0
2006-03-20 09:30:00,17.62,17.62,17.46,17.52,302800.0,10.3914,10.3914,10.297,10.3324,302800.0
2006-03-20 10:00:00,17.51,17.52,17.32,17.33,144100.0,10.3265,10.3324,10.2145,10.2204,144100.0
2006-03-20 10:30:00,17.33,17.35,17.24,17.29,113700.0,10.2204,10.2322,10.1673,10.1968,113700.0
2006-03-20 11:00:00,17.28,17.3,17.28,17.28,71400.0,10.1909,10.2027,10.1909,10.1909,71400.0
2006-03-20 11:30:00,17.29,17.35,17.28,17.35,48900.0,10.1968,10.2322,10.1909,10.2322,48900.0
2006-03-20 12:00:00,17.34,17.35,17.29,17.29,44000.0,10.2263,10.2322,10.1968,10.1968,44000.0
2006-03-20 12:30:00,17.29,17.31,17.28,17.3,58700.0,10.1968,10.2086,10.1909,10.2027,58700.0
2006-03-20 13:00:00,17.3,17.35,17.3,17.32,107000.0,10.2027,10.2322,10.2027,10.2145,107000.0
2006-03-20 13:30:00,17.32,17.33,17.25,17.26,87800.0,10.2145,10.2204,10.1732,10.1791,87800.0
2006-03-20 14:00:00,17.27,17.3,17.24,17.29,75700.0,10.185,10.2027,10.1673,10.1968,75700.0
2006-03-20 14:30:00,17.3,17.3,17.21,17.21,107100.0,10.2027,10.2027,10.1496,10.1496,107100.0
2006-03-20 15:00:00,17.22,17.23,17.15,17.15,94700.0,10.1555,10.1614,10.1142,10.1142,94700.0
2006-03-20 15:30:00,17.15,17.16,17.08,17.15,592500.0,10.1142,10.1201,10.0729,10.1142,592500.0
2006-03-21 09:30:00,17.11,17.26,17.06,17.25,126000.0,10.0906,10.1791,10.0611,10.1732,126000.0
2006-03-21 10:00:00,17.25,17.26,16.99,17.03,166900.0,10.1732,10.1791,10.0199,10.0435,166900.0
2006-03-21 10:30:00,17.03,17.06,16.95,16.97,141400.0,10.0435,10.0611,9.9963,10.0081,141400.0
2006-03-21 11:00:00,16.96,17.0,16.95,16.98,70700.0,10.0022,10.0258,9.9963,10.014,70700.0
2006-03-21 11:30:00,16.99,17.04,16.97,16.99,97600.0,10.0199,10.0494,10.0081,10.0199,97600.0
2006-03-21 12:00:00,16.98,17.01,16.98,17.0,110900.0,10.014,10.0317,10.014,10.0258,110900.0
2006-03-21 12:30:00,17.0,17.02,16.98,16.99,171200.0,10.0258,10.0376,10.014,10.0199,171200.0
2006-03-21 13:00:00,16.99,17.01,16.98,17.0,55000.0,10.0199,10.0317,10.014,10.0258,55000.0
2006-03-21 13:30:00,17.0,17.0,16.97,16.99,161200.0,10.0258,10.0258,10.0081,10.0199,161200.0
2006-03-21 14:00:00,17.0,17.0,16.95,16.97,148600.0,10.0258,10.0258,9.9963,10.0081,148600.0
2006-03-21 14:30:00,16.97,17.01,16.94,16.95,261700.0,10.0081,10.0317,9.9904,9.9963,261700.0
2006-03-21 15:00:00,16.95,16.97,16.87,16.89,158700.0,9.9963,10.0081,9.9491,9.9609,158700.0
2006-03-21 15:30:00,16.89,17.03,16.88,16.94,264900.0,9.9609,10.0435,9.955,9.9904,264900.0
2006-03-22 09:30:00,16.51,17.0,16.51,16.9,130600.0,9.7368,10.0258,9.7368,9.9668,130600.0
2006-03-22 10:00:00,16.91,16.97,16.85,16.86,229600.0,9.9727,10.0081,9.9373,9.9432,229600.0
2006-03-22 10:30:00,16.86,16.94,16.85,16.88,225500.0,9.9432,9.9904,9.9373,9.955,225500.0
2006-03-22 11:00:00,16.88,16.88,16.83,16.86,199300.0,9.955,9.955,9.9255,9.9432,199300.0
2006-03-22 11:30:00,16.86,16.93,16.86,16.92,117800.0,9.9432,9.9845,9.9432,9.9786,117800.0
2006-03-22 12:00:00,16.93,16.98,16.9,16.97,112800.0,9.9845,10.014,9.9668,10.0081,112800.0
2006-03-22 12:30:00,16.97,17.0,16.96,16.99,45000.0,10.0081,10.0258,10.0022,10.0199,45000.0
2006-03-22 13:00:00,16.99,17.0,16.99,16.99,58000.0,10.0199,10.0258,10.0199,10.0199,58000.0
2006-03-22 13:30:00,16.99,17.05,16.98,17.0,78900.0,10.0199,10.0553,10.014,10.0258,78900.0
2006-03-22 14:00:00,16.99,17.0,16.98,16.98,67800.0,10.0199,10.0258,10.014,10.014,67800.0
2006-03-22 14:30:00,16.99,17.0,16.98,17.0,62500.0,10.0199,10.0258,10.014,10.0258,62500.0
2006-03-22 15:00:00,16.99,17.08,16.98,17.08,77100.0,10.0199,10.0729,10.014,10.0729,77100.0
2006-03-22 15:30:00,17.08,17.1,17.02,17.05,131300.0,10.0729,10.0847,10.0376,10.0553,131300.0
2006-03-23 09:30:00,16.96,17.1,16.95,16.97,76000.0,10.0022,10.0847,9.9963,10.0081,76000.0
2006-03-23 10:00:00,16.97,16.99,16.87,16.93,80700.0,10.0081,10.0199,9.9491,9.9845,80700.0
2006-03-23 10:30:00,16.95,16.95,16.85,16.87,81100.0,9.9963,9.9963,9.9373,9.9491,81100.0
2006-03-23 11:00:00,16.87,16.97,16.85,16.92,250900.0,9.9491,10.0081,9.9373,9.9786,250900.0
2006-03-23 11:30:00,16.92,16.97,16.89,16.92,63700.0,9.9786,10.0081,9.9609,9.9786,63700.0
2006-03-23 12:00:00,16.93,16.98,16.9,16.97,38400.0,9.9845,10.014,9.9668,10.0081,38400.0
2006-03-23 12:30:00,16.97,17.06,16.97,17.03,58600.0,10.0081,10.0611,10.0081,10.0435,58600.0
2006-03-23 13:00:00,17.02,17.03,16.98,17.0,44300.0,10.0376,10.0435,10.014,10.0258,44300.0
2006-03-23 13:30:00,16.99,17.01,16.97,17.01,34600.0,10.0199,10.0317,10.0081,10.0317,34600.0
2006-03-23 14:00:00,17.01,17.01,16.96,16.97,45200.0,10.0317,10.0317,10.0022,10.0081,45200.0
2006-03-23 14:30:00,16.97,17.02,16.95,16.98,39800.0,10.0081,10.0376,9.9963,10.014,39800.0
2006-03-23 15:00:00,16.96,16.98,16.93,16.98,48500.0,10.0022,10.014,9.9845,10.014,48500.0
2006-03-23 15:30:00,16.98,17.04,16.96,17.03,102200.0,10.014,10.0494,10.0022,10.0435,102200.0
2006-03-24 09:30:00,17.02,17.1,16.86,16.88,86000.0,10.0376,10.0847,9.9432,9.955,86000.0
2006-03-24 10:00:00,16.89,17.11,16.87,17.09,112000.0,9.9609,10.0906,9.9491,10.0788,112000.0
2006-03-24 10:30:00,17.08,17.1,16.98,17.01,47000.0,10.0729,10.0847,10.014,10.0317,47000.0
2006-03-24 11:00:00,17.0,17.02,16.94,16.95,35200.0,10.0258,10.0376,9.9904,9.9963,35200.0
2006-03-24 11:30:00,16.96,16.98,16.93,16.95,25600.0,10.0022,10.014,9.9845,9.9963,25600.0
2006-03-24 12:00:00,16.97,16.97,16.9,16.91,28300.0,10.0081,10.0081,9.9668,9.9727,28300.0
2006-03-24 12:30:00,16.91,16.92,16.87,16.88,37200.0,9.9727,9.9786,9.9491,9.955,37200.0
2006-03-24 13:00:00,16.89,16.89,16.84,16.87,54500.0,9.9609,9.9609,9.9314,9.9491,54500.0
2006-03-24 13:30:00,16.87,16.88,16.83,16.87,56900.0,9.9491,9.955,9.9255,9.9491,56900.0
2006-03-24 14:00:00,16.87,16.91,16.85,16.87,38600.0,9.9491,9.9727,9.9373,9.9491,38600.0
2006-03-24 14:30:00,16.87,16.89,16.85,16.88,34200.0,9.9491,9.9609,9.9373,9.955,34200.0
2006-03-24 15:00:00,16.87,16.91,16.86,16.89,39700.0,9.9491,9.9727,9.9432,9.9609,39700.0
2006-03-24 15:30:00,16.89,16.9,16.82,16.82,149800.0,9.9609,9.9668,9.9196,9.9196,149800.0
2006-03-27 09:30:00,16.81,16.9,16.8,16.83,104900.0,9.9137,9.9668,9.9078,9.9255,104900.0
2006-03-27 10:00:00,16.83,16.83,16.8,16.8,62900.0,9.9255,9.9255,9.9078,9.9078,62900.0
2006-03-27 10:30:00,16.81,16.82,16.76,16.81,84500.0,9.9137,9.9196,9.8842,9.9137,84500.0
2006-03-27 11:00:00,16.81,16.82,16.76,16.78,105200.0,9.9137,9.9196,9.8842,9.896,105200.0
2006-03-27 11:30:00,16.78,16.8,16.71,16.72,131400.0,9.896,9.9078,9.8547,9.8606,131400.0
2006-03-27 12:00:00,16.72,16.74,16.68,16.74,67000.0,9.8606,9.8724,9.837,9.8724,67000.0
2006-03-27 12:30:00,16.73,16.76,16.72,16.73,36000.0,9.8665,9.8842,9.8606,9.8665,36000.0
2006-03-27 13:00:00,16.74,16.75,16.71,16.71,36200.0,9.8724,9.8783,9.8547,9.8547,36200.0
2006-03-27 13:30:00,16.71,16.71,16.65,16.7,56200.0,9.8547,9.8547,9.8194,9.8488,56200.0
2006-03-27 14:00:00,16.69,16.74,16.67,16.73,41600.0,9.8429,9.8724,9.8311,9.8665,41600.0
2006-03-27 14:30:00,16.73,16.78,16.73,16.77,70800.0,9.8665,9.896,9.8665,9.8901,70800.0
2006-03-27 15:00:00,16.77,16.82,16.76,16.77,130100.0,9.8901,9.9196,9.8842,9.8901,130100.0
2006-03-27 15:30:00,16.77,16.91,16.77,16.91,192400.0,9.8901,9.9727,9.8901,9.9727,192400.0
2006-03-28 09:30:00,16.93,16.96,16.66,16.83,194800.0,9.9845,10.0022,9.8252,9.9255,194800.0
2006-03-28 10:00:00,16.85,16.86,16.74,16.78,159100.0,9.9373,9.9432,9.8724,9.896,159100.0
2006-03-28 10:30:00,16.79,16.83,16.78,16.82,64900.0,9.9019,9.9255,9.896,9.9196,64900.0
2006-03-28 11:00:00,16.83,16.87,16.81,16.84,83200.0,9.9255,9.9491,9.9137,9.9314,83200.0
2006-03-28 11:30:00,16.84,16.87,16.8,16.8,54000.0,9.9314,9.9491,9.9078,9.9078,54000.0
2006-03-28 12:00:00,16.81,16.9,16.79,16.87,42800.0,9.9137,9.9668,9.9019,9.9491,42800.0
2006-03-28 12:30:00,16.87,16.91,16.83,16.88,58600.0,9.9491,9.9727,9.9255,9.955,58600.0
2006-03-28 13:00:00,16.87,16.94,16.87,16.93,28100.0,9.9491,9.9904,9.9491,9.9845,28100.0
2006-03-28 13:30:00,16.93,17.0,16.92,16.98,137100.0,9.9845,10.0258,9.9786,10.014,137100.0
2006-03-28 14:00:00,16.98,17.0,16.8,16.83,118000.0,10.014,10.0258,9.9078,9.9255,118000.0
2006-03-28 14:30:00,16.83,16.91,16.8,16.88,136700.0,9.9255,9.9727,9.9078,9.955,136700.0
2006-03-28 15:00:00,16.88,16.91,16.84,16.85,99800.0,9.955,9.9727,9.9314,9.9373,99800.0
2006-03-28 15:30:00,16.84,16.88,16.82,16.83,102900.0,9.9314,9.955,9.9196,9.9255,102900.0
2006-03-29 09:30:00,16.79,16.87,16.71,16.85,85000.0,9.9019,9.9491,9.8547,9.9373,85000.0
2006-03-29 10:00:00,16.83,16.96,16.79,16.94,82800.0,9.9255,10.0022,9.9019,9.9904,82800.0
2006-03-29 10:30:00,16.94,16.95,16.82,16.84,75600.0,9.9904,9.9963,9.9196,9.9314,75600.0
2006-03-29 11:00:00,16.84,17.0,16.84,16.98,70200.0,9.9314,10.0258,9.9314,10.014,70200.0
2006-03-29 11:30:00,16.98,17.03,16.98,17.02,87800.0,10.014,10.0435,10.014,10.0376,87800.0
2006-03-29 12:00:00,17.02,17.04,17.01,17.03,30600.0,10.0376,10.0494,10.0317,10.0435,30600.0
2006-03-29 12:30:00,17.03,17.09,17.02,17.05,72100.0,10.0435,10.0788,10.0376,10.0553,72100.0
2006-03-29 13:00:00,17.05,17.18,17.04,17.09,95300.0,10.0553,10.1319,10.0494,10.0788,95300.0
2006-03-29 13:30:00,17.09,17.11,17.08,17.1,59300.0,10.0788,10.0906,10.0729,10.0847,59300.0
2006-03-29 14:00:00,17.1,17.12,17.03,17.04,67100.0,10.0847,10.0965,10.0435,10.0494,67100.0
2006-03-29 14:30:00,17.03,17.04,16.95,16.98,57500.0,10.0435,10.0494,9.9963,10.014,57500.0
2006-03-29 15:00:00,16.98,17.04,16.98,17.03,42300.0,10.014,10.0494,10.014,10.0435,42300.0
2006-03-29 15:30:00,17.03,17.04,16.89,16.94,139800.0,10.0435,10.0494,9.9609,9.9904,139800.0
2006-03-30 09:30:00,16.86,17.09,16.86,17.08,94100.0,9.9432,10.0788,9.9432,10.0729,94100.0
2006-03-30 10:00:00,17.08,17.15,17.08,17.11,47500.0,10.0729,10.1142,10.0729,10.0906,47500.0
2006-03-30 10:30:00,17.11,17.11,17.02,17.04,68700.0,10.0906,10.0906,10.0376,10.0494,68700.0
2006-03-30 11:00:00,17.03,17.05,16.92,16.98,129800.0,10.0435,10.0553,9.9786,10.014,129800.0
2006-03-30 11:30:00,16.98,16.99,16.96,16.96,43900.0,10.014,10.0199,10.0022,10.0022,43900.0
2006-03-30 12:00:00,16.96,17.1,16.96,17.09,76700.0,10.0022,10.0847,10.0022,10.0788,76700.0
2006-03-30 12:30:00,17.09,17.1,17.0,17.04,87200.0,10.0788,10.0847,10.0258,10.0494,87200.0
2006-03-30 13:00:00,17.04,17.05,16.95,17.0,119200.0,10.0494,10.0553,9.9963,10.0258,119200.0
2006-03-30 13:30:00,17.0,17.0,16.88,16.98,122900.0,10.0258,10.0258,9.955,10.014,122900.0
2006-03-30 14:00:00,16.98,17.01,16.95,17.01,102600.0,10.014,10.0317,9.9963,10.0317,102600.0
2006-03-30 14:30:00,17.01,17.03,16.86,16.87,88600.0,10.0317,10.0435,9.9432,9.9491,88600.0
2006-03-30 15:00:00,16.87,16.94,16.86,16.92,61300.0,9.9491,9.9904,9.9432,9.9786,61300.0
2006-03-30 15:30:00,16.91,16.97,16.87,16.93,119300.0,9.9727,10.0081,9.9491,9.9845,119300.0
2006-03-31 09:30:00,16.87,16.98,16.78,16.82,139000.0,9.9491,10.014,9.896,9.9196,139000.0
2006-03-31 10:00:00,16.82,16.92,16.77,16.92,145700.0,9.9196,9.9786,9.8901,9.9786,145700.0
2006-03-31 10:30:00,16.91,17.01,16.91,17.0,109300.0,9.9727,10.0317,9.9727,10.0258,109300.0
2006-03-31 11:00:00,17.0,17.03,16.95,16.95,140100.0,10.0258,10.0435,9.9963,9.9963,140100.0
2006-03-31 11:30:00,16.95,17.11,16.95,17.06,126000.0,9.9963,10.0906,9.9963,10.0611,126000.0
2006-03-31 12:00:00,17.05,17.07,17.02,17.06,55500.0,10.0553,10.067,10.0376,10.0611,55500.0
2006-03-31 12:30:00,17.06,17.1,17.02,17.02,72500.0,10.0611,10.0847,10.0376,10.0376,72500.0
2006-03-31 13:00:00,17.02,17.05,16.99,16.99,108400.0,10.0376,10.0553,10.0199,10.0199,108400.0
2006-03-31 13:30:00,16.97,16.98,16.84,16.87,84100.0,10.0081,10.014,9.9314,9.9491,84100.0
2006-03-31 14:00:00,16.86,17.07,16.85,17.02,166800.0,9.9432,10.067,9.9373,10.0376,166800.0
2006-03-31 14:30:00,17.01,17.07,17.0,17.03,75600.0,10.0317,10.067,10.0258,10.0435,75600.0
2006-03-31 15:00:00,17.04,17.05,17.0,17.02,130500.0,10.0494,10.0553,10.0258,10.0376,130500.0
2006-03-31 15:30:00,17.02,17.07,17.0,17.05,241800.0,10.0376,10.067,10.0258,10.0553,241800.0
2006-04-03 09:30:00,17.1,17.11,16.92,17.0,141900.0,10.0847,10.0906,9.9786,10.0258,141900.0
2006-04-03 10:00:00,16.99,16.99,16.86,16.89,207900.0,10.0199,10.0199,9.9432,9.9609,207900.0
2006-04-03 10:30:00,16.9,16.94,16.88,16.9,123400.0,9.9668,9.9904,9.955,9.9668,123400.0
2006-04-03 11:00:00,16.9,16.91,16.85,16.88,95300.0,9.9668,9.9727,9.9373,9.955,95300.0
2006-04-03 11:30:00,16.9,16.91,16.85,16.89,164500.0,9.9668,9.9727,9.9373,9.9609,164500.0
2006-04-03 12:00:00,16.89,16.92,16.85,16.9,193600.0,9.9609,9.9786,9.9373,9.9668,193600.0
2006-04-03 12:30:00,16.9,16.9,16.84,16.88,61700.0,9.9668,9.9668,9.9314,9.955,61700.0
2006-04-03 13:00:00,16.88,16.89,16.85,16.86,53300.0,9.955,9.9609,9.9373,9.9432,53300.0
2006-04-03 13:30:00,16.85,16.92,16.85,16.88,59400.0,9.9373,9.9786,9.9373,9.955,59400.0
2006-04-03 14:00:00,16.9,16.9,16.85,16.86,96400.0,9.9668,9.9668,9.9373,9.9432,96400.0
2006-04-03 14:30:00,16.85,16.86,16.8,16.81,148300.0,9.9373,9.9432,9.9078,9.9137,148300.0
2006-04-03 15:00:00,16.8,16.82,16.76,16.79,104400.0,9.9078,9.9196,9.8842,9.9019,104400.0
2006-04-03 15:30:00,16.78,16.8,16.6,16.68,415500.0,9.896,9.9078,9.7899,9.837,415500.0
2006-04-04 09:30:00,16.85,17.15,16.81,17.11,370300.0,9.9373,10.1142,9.9137,10.0906,370300.0
2006-04-04 10:00:00,17.1,17.32,17.07,17.29,304600.0,10.0847,10.2145,10.067,10.1968,304600.0
2006-04-04 10:30:00,17.29,17.32,17.21,17.21,132000.0,10.1968,10.2145,10.1496,10.1496,132000.0
2006-04-04 11:00:00,17.21,17.38,17.18,17.38,139100.0,10.1496,10.2499,10.1319,10.2499,139100.0
2006-04-04 11:30:00,17.38,17.4,17.32,17.33,255100.0,10.2499,10.2617,10.2145,10.2204,255100.0
2006-04-04 12:00:00,17.32,17.38,17.28,17.29,106800.0,10.2145,10.2499,10.1909,10.1968,106800.0
2006-04-04 12:30:00,17.29,17.31,17.22,17.27,126800.0,10.1968,10.2086,10.1555,10.185,126800.0
2006-04-04 13:00:00,17.27,17.28,17.16,17.19,136500.0,10.185,10.1909,10.1201,10.1378,136500.0
2006-04-04 13:30:00,17.18,17.21,17.1,17.12,203600.0,10.1319,10.1496,10.0847,10.0965,203600.0
2006-04-04 14:00:00,17.1,17.12,16.89,17.04,320300.0,10.0847,10.0965,9.9609,10.0494,320300.0
2006-04-04 14:30:00,17.05,17.14,17.04,17.13,466100.0,10.0553,10.1083,10.0494,10.1024,466100.0
2006-04-04 15:00:00,17.14,17.16,17.1,17.12,445500.0,10.1083,10.1201,10.0847,10.0965,445500.0
2006-04-04 15:30:00,17.12,17.2,17.11,17.15,470500.0,10.0965,10.1437,10.0906,10.1142,470500.0
2006-04-05 09:30:00,17.2,17.34,17.12,17.22,216500.0,10.1437,10.2263,10.0965,10.1555,216500.0
2006-04-05 10:00:00,17.22,17.3,17.1,17.22,165000.0,10.1555,10.2027,10.0847,10.1555,165000.0
2006-04-05 10:30:00,17.23,17.31,17.18,17.18,255800.0,10.1614,10.2086,10.1319,10.1319,255800.0
2006-04-05 11:00:00,17.18,17.23,17.12,17.13,205900.0,10.1319,10.1614,10.0965,10.1024,205900.0
2006-04-05 11:30:00,17.12,17.13,16.98,16.99,76900.0,10.0965,10.1024,10.014,10.0199,76900.0
2006-04-05 12:00:00,17.0,17.01,16.88,17.01,125800.0,10.0258,10.0317,9.955,10.0317,125800.0
2006-04-05 12:30:00,17.0,17.02,16.92,16.98,80100.0,10.0258,10.0376,9.9786,10.014,80100.0
2006-04-05 13:00:00,16.98,17.02,16.93,16.99,94100.0,10.014,10.0376,9.9845,10.0199,94100.0
2006-04-05 13:30:00,17.0,17.0,16.96,16.98,105700.0,10.0258,10.0258,10.0022,10.014,105700.0
2006-04-05 14:00:00,16.99,17.13,16.97,17.11,116900.0,10.0199,10.1024,10.0081,10.0906,116900.0
2006-04-05 14:30:00,17.1,17.14,17.0,17.09,155600.0,10.0847,10.1083,10.0258,10.0788,155600.0
2006-04-05 15:00:00,17.09,17.1,16.98,16.99,176600.0,10.0788,10.0847,10.014,10.0199,176600.0
2006-04-05 15:30:00,16.99,17.03,16.94,17.02,316600.0,10.0199,10.0435,9.9904,10.0376,316600.0
2006-04-06 09:30:00,16.95,17.01,16.81,17.0,142600.0,9.9963,10.0317,9.9137,10.0258,142600.0
2006-04-06 10:00:00,16.98,17.02,16.95,16.97,83600.0,10.014,10.0376,9.9963,10.0081,83600.0
2006-04-06 10:30:00,16.97,16.98,16.89,16.91,51500.0,10.0081,10.014,9.9609,9.9727,51500.0
2006-04-06 11:00:00,16.91,16.93,16.85,16.87,69700.0,9.9727,9.9845,9.9373,9.9491,69700.0
2006-04-06 11:30:00,16.87,16.92,16.77,16.77,101900.0,9.9491,9.9786,9.8901,9.8901,101900.0
2006-04-06 12:00:00,16.78,16.78,16.65,16.66,109400.0,9.896,9.896,9.8194,9.8252,109400.0
2006-04-06 12:30:00,16.66,16.88,16.66,16.86,157900.0,9.8252,9.955,9.8252,9.9432,157900.0
2006-04-06 13:00:00,16.86,16.91,16.83,16.83,72700.0,9.9432,9.9727,9.9255,9.9255,72700.0
2006-04-06 13:30:00,16.84,16.87,16.75,16.87,97000.0,9.9314,9.9491,9.8783,9.9491,97000.0
2006-04-06 14:00:00,16.87,16.95,16.86,16.93,129700.0,9.9491,9.9963,9.9432,9.9845,129700.0
2006-04-06 14:30:00,16.94,16.94,16.9,16.93,111200.0,9.9904,9.9904,9.9668,9.9845,111200.0
2006-04-06 15:00:00,16.93,16.95,16.87,16.9,76900.0,9.9845,9.9963,9.9491,9.9668,76900.0
2006-04-06 15:30:00,16.89,16.93,16.81,16.85,243000.0,9.9609,9.9845,9.9137,9.9373,243000.0
2006-04-07 09:30:00,16.75,16.83,16.63,16.64,166000.0,9.8783,9.9255,9.8076,9.8135,166000.0
2006-04-07 10:00:00,16.65,16.72,16.51,16.55,137200.0,9.8194,9.8606,9.7368,9.7604,137200.0
2006-04-07 10:30:00,16.54,16.62,16.5,16.55,163500.0,9.7545,9.8017,9.7309,9.7604,163500.0
2006-04-07 11:00:00,16.55,16.56,16.45,16.48,119200.0,9.7604,9.7663,9.7014,9.7191,119200.0
2006-04-07 11:30:00,16.47,16.47,16.32,16.33,186400.0,9.7132,9.7132,9.6247,9.6306,186400.0
2006-04-07 12:00:00,16.33,16.34,16.15,16.28,296400.0,9.6306,9.6365,9.5245,9.6011,296400.0
2006-04-07 12:30:00,16.28,16.34,16.26,16.29,124900.0,9.6011,9.6365,9.5893,9.607,124900.0
2006-04-07 13:00:00,16.29,16.34,16.24,16.3,146100.0,9.607,9.6365,9.5776,9.6129,146100.0
2006-04-07 13:30:00,16.31,16.31,16.21,16.22,113600.0,9.6188,9.6188,9.5599,9.5658,113600.0
2006-04-07 14:00:00,16.23,16.35,16.22,16.29,245200.0,9.5717,9.6424,9.5658,9.607,245200.0
2006-04-07 14:30:00,16.3,16.4,16.29,16.37,175200.0,9.6129,9.6719,9.607,9.6542,175200.0
2006-04-07 15:00:00,16.37,16.44,16.36,16.37,197600.0,9.6542,9.6955,9.6483,9.6542,197600.0
2006-04-07 15:30:00,16.38,16.5,16.36,16.44,589400.0,9.6601,9.7309,9.6483,9.6955,589400.0
2006-04-10 09:30:00,17.11,17.11,16.6,16.71,343700.0,10.0906,10.0906,9.7899,9.8547,343700.0
2006-04-10 10:00:00,16.71,16.79,16.71,16.79,138900.0,9.8547,9.9019,9.8547,9.9019,138900.0
2006-04-10 10:30:00,16.79,16.83,16.78,16.82,134100.0,9.9019,9.9255,9.896,9.9196,134100.0
2006-04-10 11:00:00,16.8,16.97,16.79,16.95,164400.0,9.9078,10.0081,9.9019,9.9963,164400.0
2006-04-10 11:30:00,16.94,16.95,16.91,16.93,151600.0,9.9904,9.9963,9.9727,9.9845,151600.0
2006-04-10 12:00:00,16.92,16.94,16.92,16.94,110100.0,9.9786,9.9904,9.9786,9.9904,110100.0
2006-04-10 12:30:00,16.94,16.94,16.83,16.89,191100.0,9.9904,9.9904,9.9255,9.9609,191100.0
2006-04-10 13:00:00,16.88,16.89,16.78,16.81,118700.0,9.955,9.9609,9.896,9.9137,118700.0
2006-04-10 13:30:00,16.81,16.81,16.64,16.66,147000.0,9.9137,9.9137,9.8135,9.8252,147000.0
2006-04-10 14:00:00,16.66,16.8,16.65,16.78,116300.0,9.8252,9.9078,9.8194,9.896,116300.0
2006-04-10 14:30:00,16.79,16.8,16.72,16.8,179300.0,9.9019,9.9078,9.8606,9.9078,179300.0
2006-04-10 15:00:00,16.8,16.9,16.79,16.81,220500.0,9.9078,9.9668,9.9019,9.9137,220500.0
2006-04-10 15:30:00,16.81,16.87,16.77,16.8,340000.0,9.9137,9.9491,9.8901,9.9078,340000.0
2006-04-11 09:30:00,16.93,16.97,16.84,16.84,284000.0,9.9845,10.0081,9.9314,9.9314,284000.0
2006-04-11 10:00:00,16.84,16.93,16.83,16.86,328900.0,9.9314,9.9845,9.9255,9.9432,328900.0
2006-04-11 10:30:00,16.86,16.88,16.78,16.83,135600.0,9.9432,9.955,9.896,9.9255,135600.0
2006-04-11 11:00:00,16.83,16.85,16.8,16.85,163300.0,9.9255,9.9373,9.9078,9.9373,163300.0
2006-04-11 11:30:00,16.85,16.85,16.81,16.82,157500.0,9.9373,9.9373,9.9137,9.9196,157500.0
2006-04-11 12:00:00,16.81,16.82,16.73,16.76,244500.0,9.9137,9.9196,9.8665,9.8842,244500.0
2006-04-11 12:30:00,16.76,16.8,16.74,16.78,97200.0,9.8842,9.9078,9.8724,9.896,97200.0
2006-04-11 13:00:00,16.78,16.81,16.77,16.79,172800.0,9.896,9.9137,9.8901,9.9019,172800.0
2006-04-11 13:30:00,16.79,16.79,16.75,16.76,96200.0,9.9019,9.9019,9.8783,9.8842,96200.0
2006-04-11 14:00:00,16.76,16.78,16.58,16.62,244400.0,9.8842,9.896,9.7781,9.8017,244400.0
2006-04-11 14:30:00,16.62,16.68,16.59,16.64,226200.0,9.8017,9.837,9.784,9.8135,226200.0
2006-04-11 15:00:00,16.64,16.64,16.56,16.59,220900.0,9.8135,9.8135,9.7663,9.784,220900.0
2006-04-11 15:30:00,16.6,16.69,16.54,16.66,390200.0,9.7899,9.8429,9.7545,9.8252,390200.0
2006-04-12 09:30:00,16.58,16.6,16.51,16.57,163600.0,9.7781,9.7899,9.7368,9.7722,163600.0
2006-04-12 10:00:00,16.57,16.57,16.38,16.48,361900.0,9.7722,9.7722,9.6601,9.7191,361900.0
2006-04-12 10:30:00,16.49,16.58,16.46,16.58,66800.0,9.725,9.7781,9.7073,9.7781,66800.0
2006-04-12 11:00:00,16.59,16.6,16.41,16.44,104100.0,9.784,9.7899,9.6778,9.6955,104100.0
2006-04-12 11:30:00,16.44,16.44,16.33,16.37,112200.0,9.6955,9.6955,9.6306,9.6542,112200.0
2006-04-12 12:00:00,16.36,16.38,16.36,16.36,119400.0,9.6483,9.6601,9.6483,9.6483,119400.0
2006-04-12 12:30:00,16.36,16.4,16.36,16.37,73600.0,9.6483,9.6719,9.6483,9.6542,73600.0
2006-04-12 13:00:00,16.37,16.39,16.3,16.31,124200.0,9.6542,9.666,9.6129,9.6188,124200.0
2006-04-12 13:30:00,16.31,16.4,16.3,16.38,125000.0,9.6188,9.6719,9.6129,9.6601,125000.0
2006-04-12 14:00:00,16.39,16.39,16.28,16.29,115400.0,9.666,9.666,9.6011,9.607,115400.0
2006-04-12 14:30:00,16.29,16.34,16.25,16.29,149100.0,9.607,9.6365,9.5834,9.607,149100.0
2006-04-12 15:00:00,16.3,16.33,16.26,16.28,236100.0,9.6129,9.6306,9.5893,9.6011,236100.0
2006-04-12 15:30:00,16.28,16.47,16.27,16.41,291500.0,9.6011,9.7132,9.5952,9.6778,291500.0
2006-04-13 09:30:00,16.35,16.61,16.35,16.42,182100.0,9.6424,9.7958,9.6424,9.6837,182100.0
2006-04-13 10:00:00,16.43,16.5,16.33,16.39,112800.0,9.6896,9.7309,9.6306,9.666,112800.0
2006-04-13 10:30:00,16.4,16.47,16.39,16.47,77600.0,9.6719,9.7132,9.666,9.7132,77600.0
2006-04-13 11:00:00,16.47,16.47,16.4,16.41,163900.0,9.7132,9.7132,9.6719,9.6778,163900.0
2006-04-13 11:30:00,16.4,16.45,16.35,16.41,271400.0,9.6719,9.7014,9.6424,9.6778,271400.0
2006-04-13 12:00:00,16.41,16.44,16.4,16.44,66400.0,9.6778,9.6955,9.6719,9.6955,66400.0
2006-04-13 12:30:00,16.44,16.48,16.43,16.47,129900.0,9.6955,9.7191,9.6896,9.7132,129900.0
2006-04-13 13:00:00,16.47,16.49,16.46,16.47,170400.0,9.7132,9.725,9.7073,9.7132,170400.0
2006-04-13 13:30:00,16.47,16.5,16.46,16.5,48100.0,9.7132,9.7309,9.7073,9.7309,48100.0
2006-04-13 14:00:00,16.49,16.51,16.46,16.47,61000.0,9.725,9.7368,9.7073,9.7132,61000.0
2006-04-13 14:30:00,16.47,16.51,16.46,16.51,79400.0,9.7132,9.7368,9.7073,9.7368,79400.0
2006-04-13 15:00:00,16.52,16.53,16.5,16.52,69200.0,9.7427,9.7486,9.7309,9.7427,69200.0
2006-04-13 15:30:00,16.53,16.62,16.52,16.62,266600.0,9.7486,9.8017,9.7427,9.8017,266600.0
2006-04-17 09:30:00,16.56,16.61,16.56,16.58,62300.0,9.7663,9.7958,9.7663,9.7781,62300.0
2006-04-17 10:00:00,16.57,16.73,16.57,16.73,70000.0,9.7722,9.8665,9.7722,9.8665,70000.0
2006-04-17 10:30:00,16.73,16.79,16.73,16.76,76600.0,9.8665,9.9019,9.8665,9.8842,76600.0
2006-04-17 11:00:00,16.75,16.75,16.64,16.7,160900.0,9.8783,9.8783,9.8135,9.8488,160900.0
2006-04-17 11:30:00,16.7,16.71,16.7,16.7,66400.0,9.8488,9.8547,9.8488,9.8488,66400.0
2006-04-17 12:00:00,16.7,16.74,16.7,16.73,201700.0,9.8488,9.8724,9.8488,9.8665,201700.0
2006-04-17 12:30:00,16.73,16.74,16.7,16.72,100800.0,9.8665,9.8724,9.8488,9.8606,100800.0
2006-04-17 13:00:00,16.72,16.72,16.67,16.71,73500.0,9.8606,9.8606,9.8311,9.8547,73500.0
2006-04-17 13:30:00,16.71,16.75,16.69,16.7,115500.0,9.8547,9.8783,9.8429,9.8488,115500.0
2006-04-17 14:00:00,16.7,16.73,16.7,16.71,122600.0,9.8488,9.8665,9.8488,9.8547,122600.0
2006-04-17 14:30:00,16.71,16.72,16.7,16.7,75100.0,9.8547,9.8606,9.8488,9.8488,75100.0
2006-04-17 15:00:00,16.7,16.78,16.7,16.77,122400.0,9.8488,9.896,9.8488,9.8901,122400.0
2006-04-17 15:30:00,16.77,16.79,16.75,16.75,143900.0,9.8901,9.9019,9.8783,9.8783,143900.0
2006-04-18 09:30:00,16.87,17.03,16.87,17.01,270200.0,9.9491,10.0435,9.9491,10.0317,270200.0
2006-04-18 10:00:00,17.01,17.02,16.95,16.99,473500.0,10.0317,10.0376,9.9963,10.0199,473500.0
2006-04-18 10:30:00,16.99,17.01,16.87,16.89,87900.0,10.0199,10.0317,9.9491,9.9609,87900.0
2006-04-18 11:00:00,16.89,16.91,16.79,16.84,167500.0,9.9609,9.9727,9.9019,9.9314,167500.0
2006-04-18 11:30:00,16.83,16.95,16.83,16.95,211200.0,9.9255,9.9963,9.9255,9.9963,211200.0
2006-04-18 12:00:00,16.95,16.95,16.9,16.91,150400.0,9.9963,9.9963,9.9668,9.9727,150400.0
2006-04-18 12:30:00,16.91,16.91,16.85,16.9,103000.0,9.9727,9.9727,9.9373,9.9668,103000.0
2006-04-18 13:00:00,16.9,16.9,16.79,16.8,118600.0,9.9668,9.9668,9.9019,9.9078,118600.0
2006-04-18 13:30:00,16.8,16.81,16.73,16.75,108800.0,9.9078,9.9137,9.8665,9.8783,108800.0
2006-04-18 14:00:00,16.76,16.91,16.76,16.91,283900.0,9.8842,9.9727,9.8842,9.9727,283900.0
2006-04-18 14:30:00,16.92,16.94,16.89,16.94,177700.0,9.9786,9.9904,9.9609,9.9904,177700.0
2006-04-18 15:00:00,16.93,16.99,16.92,16.96,291800.0,9.9845,10.0199,9.9786,10.0022,291800.0
2006-04-18 15:30:00,16.95,16.98,16.82,16.9,275700.0,9.9963,10.014,9.9196,9.9668,275700.0
2006-04-19 09:30:00,16.87,16.96,16.87,16.94,195700.0,9.9491,10.0022,9.9491,9.9904,195700.0
2006-04-19 10:00:00,16.94,16.95,16.73,16.75,111200.0,9.9904,9.9963,9.8665,9.8783,111200.0
2006-04-19 10:30:00,16.74,16.78,16.67,16.69,210400.0,9.8724,9.896,9.8311,9.8429,210400.0
2006-04-19 11:00:00,16.7,16.72,16.6,16.61,140600.0,9.8488,9.8606,9.7899,9.7958,140600.0
2006-04-19 11:30:00,16.62,16.72,16.6,16.7,79300.0,9.8017,9.8606,9.7899,9.8488,79300.0
2006-04-19 12:00:00,16.7,16.8,16.7,16.8,128100.0,9.8488,9.9078,9.8488,9.9078,128100.0
2006-04-19 12:30:00,16.8,16.8,16.69,16.69,68400.0,9.9078,9.9078,9.8429,9.8429,68400.0
2006-04-19 13:00:00,16.69,16.73,16.66,16.67,55200.0,9.8429,9.8665,9.8252,9.8311,55200.0
2006-04-19 13:30:00,16.66,16.69,16.6,16.61,90900.0,9.8252,9.8429,9.7899,9.7958,90900.0
2006-04-19 14:00:00,16.62,16.62,16.52,16.59,152700.0,9.8017,9.8017,9.7427,9.784,152700.0
2006-04-19 14:30:00,16.59,16.6,16.53,16.54,204400.0,9.784,9.7899,9.7486,9.7545,204400.0
2006-04-19 15:00:00,16.54,16.58,16.5,16.55,670100.0,9.7545,9.7781,9.7309,9.7604,670100.0
2006-04-19 15:30:00,16.55,16.68,16.52,16.58,313400.0,9.7604,9.837,9.7427,9.7781,313400.0
2006-04-20 09:30:00,16.49,16.61,16.43,16.61,99000.0,9.725,9.7958,9.6896,9.7958,99000.0
2006-04-20 10:00:00,16.61,16.89,16.61,16.86,91100.0,9.7958,9.9609,9.7958,9.9432,91100.0
2006-04-20 10:30:00,16.86,16.86,16.59,16.63,137700.0,9.9432,9.9432,9.784,9.8076,137700.0
2006-04-20 11:00:00,16.63,16.7,16.58,16.7,48400.0,9.8076,9.8488,9.7781,9.8488,48400.0
2006-04-20 11:30:00,16.7,16.76,16.67,16.68,60500.0,9.8488,9.8842,9.8311,9.837,60500.0
2006-04-20 12:00:00,16.68,16.71,16.64,16.71,60200.0,9.837,9.8547,9.8135,9.8547,60200.0
2006-04-20 12:30:00,16.71,16.77,16.71,16.75,43900.0,9.8547,9.8901,9.8547,9.8783,43900.0
2006-04-20 13:00:00,16.74,16.76,16.69,16.71,43000.0,9.8724,9.8842,9.8429,9.8547,43000.0
2006-04-20 13:30:00,16.7,16.71,16.68,16.71,77800.0,9.8488,9.8547,9.837,9.8547,77800.0
2006-04-20 14:00:00,16.71,16.78,16.7,16.77,62200.0,9.8547,9.896,9.8488,9.8901,62200.0
2006-04-20 14:30:00,16.77,16.83,16.77,16.82,45800.0,9.8901,9.9255,9.8901,9.9196,45800.0
2006-04-20 15:00:00,16.82,16.85,16.8,16.81,60700.0,9.9196,9.9373,9.9078,9.9137,60700.0
2006-04-20 15:30:00,16.81,16.83,16.67,16.77,182200.0,9.9137,9.9255,9.8311,9.8901,182200.0
2006-04-21 09:30:00,16.71,16.93,16.61,16.89,337500.0,9.8547,9.9845,9.7958,9.9609,337500.0
2006-04-21 10:00:00,16.89,16.89,16.7,16.71,52600.0,9.9609,9.9609,9.8488,9.8547,52600.0
2006-04-21 10:30:00,16.71,16.71,16.63,16.65,91200.0,9.8547,9.8547,9.8076,9.8194,91200.0
2006-04-21 11:00:00,16.63,16.69,16.63,16.65,72600.0,9.8076,9.8429,9.8076,9.8194,72600.0
2006-04-21 11:30:00,16.67,16.67,16.6,16.61,52700.0,9.8311,9.8311,9.7899,9.7958,52700.0
2006-04-21 12:00:00,16.61,16.64,16.58,16.63,39500.0,9.7958,9.8135,9.7781,9.8076,39500.0
2006-04-21 12:30:00,16.63,16.7,16.63,16.7,25200.0,9.8076,9.8488,9.8076,9.8488,25200.0
2006-04-21 13:00:00,16.7,16.7,16.69,16.69,33500.0,9.8488,9.8488,9.8429,9.8429,33500.0
2006-04-21 13:30:00,16.69,16.71,16.66,16.67,30900.0,9.8429,9.8547,9.8252,9.8311,30900.0
2006-04-21 14:00:00,16.66,16.66,16.56,16.57,46500.0,9.8252,9.8252,9.7663,9.7722,46500.0
2006-04-21 14:30:00,16.56,16.57,16.44,16.45,74100.0,9.7663,9.7722,9.6955,9.7014,74100.0
2006-04-21 15:00:00,16.46,16.56,16.45,16.56,99300.0,9.7073,9.7663,9.7014,9.7663,99300.0
2006-04-21 15:30:00,16.56,16.62,16.55,16.6,172300.0,9.7663,9.8017,9.7604,9.7899,172300.0
2006-04-24 09:30:00,16.65,16.65,16.45,16.53,147100.0,9.8194,9.8194,9.7014,9.7486,147100.0
2006-04-24 10:00:00,16.51,16.57,16.47,16.52,61000.0,9.7368,9.7722,9.7132,9.7427,61000.0
2006-04-24 10:30:00,16.52,16.58,16.5,16.58,75000.0,9.7427,9.7781,9.7309,9.7781,75000.0
2006-04-24 11:00:00,16.56,16.58,16.5,16.56,79700.0,9.7663,9.7781,9.7309,9.7663,79700.0
2006-04-24 11:30:00,16.56,16.59,16.54,16.59,31800.0,9.7663,9.784,9.7545,9.784,31800.0
2006-04-24 12:00:00,16.59,16.64,16.59,16.61,38300.0,9.784,9.8135,9.784,9.7958,38300.0
2006-04-24 12:30:00,16.63,16.66,16.61,16.65,28400.0,9.8076,9.8252,9.7958,9.8194,28400.0
2006-04-24 13:00:00,16.64,16.64,16.56,16.56,33100.0,9.8135,9.8135,9.7663,9.7663,33100.0
2006-04-24 13:30:00,16.56,16.63,16.55,16.62,44000.0,9.7663,9.8076,9.7604,9.8017,44000.0
2006-04-24 14:00:00,16.62,16.68,16.62,16.66,44600.0,9.8017,9.837,9.8017,9.8252,44600.0
2006-04-24 14:30:00,16.66,16.69,16.65,16.68,54400.0,9.8252,9.8429,9.8194,9.837,54400.0
2006-04-24 15:00:00,16.69,16.71,16.68,16.69,59200.0,9.8429,9.8547,9.837,9.8429,59200.0
2006-04-24 15:30:00,16.68,16.79,16.68,16.73,215400.0,9.837,9.9019,9.837,9.8665,215400.0
2006-04-25 09:30:00,16.7,16.72,16.6,16.7,102200.0,9.8488,9.8606,9.7899,9.8488,102200.0
2006-04-25 10:00:00,16.7,16.71,16.49,16.58,66300.0,9.8488,9.8547,9.725,9.7781,66300.0
2006-04-25 10:30:00,16.56,16.66,16.55,16.63,56300.0,9.7663,9.8252,9.7604,9.8076,56300.0
2006-04-25 11:00:00,16.63,16.67,16.59,16.59,45600.0,9.8076,9.8311,9.784,9.784,45600.0
2006-04-25 11:30:00,16.59,16.61,16.5,16.53,125200.0,9.784,9.7958,9.7309,9.7486,125200.0
2006-04-25 12:00:00,16.54,16.55,16.47,16.55,38900.0,9.7545,9.7604,9.7132,9.7604,38900.0
2006-04-25 12:30:00,16.55,16.61,16.53,16.57,30100.0,9.7604,9.7958,9.7486,9.7722,30100.0
2006-04-25 13:00:00,16.57,16.58,16.5,16.56,78600.0,9.7722,9.7781,9.7309,9.7663,78600.0
2006-04-25 13:30:00,16.56,16.61,16.55,16.59,40600.0,9.7663,9.7958,9.7604,9.784,40600.0
2006-04-25 14:00:00,16.58,16.6,16.54,16.59,56200.0,9.7781,9.7899,9.7545,9.784,56200.0
2006-04-25 14:30:00,16.58,16.62,16.54,16.54,169200.0,9.7781,9.8017,9.7545,9.7545,169200.0
2006-04-25 15:00:00,16.54,16.56,16.5,16.56,213800.0,9.7545,9.7663,9.7309,9.7663,213800.0
2006-04-25 15:30:00,16.55,16.6,16.54,16.59,136900.0,9.7604,9.7899,9.7545,9.784,136900.0
2006-04-26 09:30:00,16.6,16.7,16.51,16.56,70200.0,9.7899,9.8488,9.7368,9.7663,70200.0
2006-04-26 10:00:00,16.56,16.58,16.5,16.5,166700.0,9.7663,9.7781,9.7309,9.7309,166700.0
2006-04-26 10:30:00,16.5,16.53,16.48,16.49,96100.0,9.7309,9.7486,9.7191,9.725,96100.0
2006-04-26 11:00:00,16.5,16.51,16.45,16.45,46600.0,9.7309,9.7368,9.7014,9.7014,46600.0
2006-04-26 11:30:00,16.43,16.49,16.4,16.49,62000.0,9.6896,9.725,9.6719,9.725,62000.0
2006-04-26 12:00:00,16.49,16.53,16.46,16.49,57700.0,9.725,9.7486,9.7073,9.725,57700.0
2006-04-26 12:30:00,16.49,16.49,16.41,16.41,24200.0,9.725,9.725,9.6778,9.6778,24200.0
2006-04-26 13:00:00,16.4,16.46,16.4,16.4,33400.0,9.6719,9.7073,9.6719,9.6719,33400.0
2006-04-26 13:30:00,16.4,16.44,16.35,16.39,52700.0,9.6719,9.6955,9.6424,9.666,52700.0
2006-04-26 14:00:00,16.4,16.41,16.33,16.37,90300.0,9.6719,9.6778,9.6306,9.6542,90300.0
2006-04-26 14:30:00,16.38,16.43,16.3,16.33,138400.0,9.6601,9.6896,9.6129,9.6306,138400.0
2006-04-26 15:00:00,16.34,16.41,16.33,16.37,119800.0,9.6365,9.6778,9.6306,9.6542,119800.0
2006-04-26 15:30:00,16.37,16.47,16.34,16.4,387000.0,9.6542,9.7132,9.6365,9.6719,387000.0
2006-04-27 09:30:00,16.47,16.48,16.3,16.34,187300.0,9.7132,9.7191,9.6129,9.6365,187300.0
2006-04-27 10:00:00,16.38,16.68,16.38,16.53,205900.0,9.6601,9.837,9.6601,9.7486,205900.0
2006-04-27 10:30:00,16.51,16.53,16.34,16.51,161100.0,9.7368,9.7486,9.6365,9.7368,161100.0
2006-04-27 11:00:00,16.51,16.65,16.49,16.62,77600.0,9.7368,9.8194,9.725,9.8017,77600.0
2006-04-27 11:30:00,16.62,16.64,16.52,16.62,85000.0,9.8017,9.8135,9.7427,9.8017,85000.0
2006-04-27 12:00:00,16.62,16.69,16.56,16.61,100100.0,9.8017,9.8429,9.7663,9.7958,100100.0
2006-04-27 12:30:00,16.62,16.64,16.54,16.64,84400.0,9.8017,9.8135,9.7545,9.8135,84400.0
2006-04-27 13:00:00,16.62,16.65,16.57,16.63,43200.0,9.8017,9.8194,9.7722,9.8076,43200.0
2006-04-27 13:30:00,16.61,16.63,16.55,16.56,27100.0,9.7958,9.8076,9.7604,9.7663,27100.0
2006-04-27 14:00:00,16.56,16.59,16.51,16.55,35800.0,9.7663,9.784,9.7368,9.7604,35800.0
2006-04-27 14:30:00,16.57,16.65,16.54,16.65,40500.0,9.7722,9.8194,9.7545,9.8194,40500.0
2006-04-27 15:00:00,16.65,16.7,16.63,16.68,96400.0,9.8194,9.8488,9.8076,9.837,96400.0
2006-04-27 15:30:00,16.67,16.69,16.56,16.61,231800.0,9.8311,9.8429,9.7663,9.7958,231800.0
2006-04-28 09:30:00,16.6,16.65,16.51,16.62,242200.0,9.7899,9.8194,9.7368,9.8017,242200.0
2006-04-28 10:00:00,16.62,16.67,16.52,16.66,118800.0,9.8017,9.8311,9.7427,9.8252,118800.0
2006-04-28 10:30:00,16.66,16.78,16.61,16.61,282700.0,9.8252,9.896,9.7958,9.7958,282700.0
2006-04-28 11:00:00,16.63,16.72,16.56,16.69,138200.0,9.8076,9.8606,9.7663,9.8429,138200.0
2006-04-28 11:30:00,16.7,16.78,16.69,16.77,125000.0,9.8488,9.896,9.8429,9.8901,125000.0
2006-04-28 12:00:00,16.77,16.77,16.72,16.74,73400.0,9.8901,9.8901,9.8606,9.8724,73400.0
2006-04-28 12:30:00,16.74,16.75,16.63,16.66,115200.0,9.8724,9.8783,9.8076,9.8252,115200.0
2006-04-28 13:00:00,16.66,16.7,16.65,16.68,108400.0,9.8252,9.8488,9.8194,9.837,108400.0
2006-04-28 13:30:00,16.67,16.78,16.65,16.76,159900.0,9.8311,9.896,9.8194,9.8842,159900.0
2006-04-28 14:00:00,16.76,16.92,16.75,16.91,306200.0,9.8842,9.9786,9.8783,9.9727,306200.0
2006-04-28 14:30:00,16.91,16.96,16.88,16.95,250100.0,9.9727,10.0022,9.955,9.9963,250100.0
2006-04-28 15:00:00,16.95,16.97,16.92,16.97,268200.0,9.9963,10.0081,9.9786,10.0081,268200.0
2006-04-28 15:30:00,16.97,17.0,16.94,16.99,323800.0,10.0081,10.0258,9.9904,10.0199,323800.0
2006-05-01 09:30:00,16.99,17.0,16.85,17.0,139500.0,10.0199,10.0258,9.9373,10.0258,139500.0
2006-05-01 10:00:00,17.0,17.05,16.94,17.05,166200.0,10.0258,10.0553,9.9904,10.0553,166200.0
2006-05-01 10:30:00,17.06,17.07,16.92,16.94,459900.0,10.0611,10.067,9.9786,9.9904,459900.0
2006-05-01 11:00:00,16.92,16.94,16.83,16.85,77200.0,9.9786,9.9904,9.9255,9.9373,77200.0
2006-05-01 11:30:00,16.84,16.91,16.84,16.91,243800.0,9.9314,9.9727,9.9314,9.9727,243800.0
2006-05-01 12:00:00,16.9,16.94,16.89,16.89,351600.0,9.9668,9.9904,9.9609,9.9609,351600.0
2006-05-01 12:30:00,16.89,16.92,16.88,16.91,120700.0,9.9609,9.9786,9.955,9.9727,120700.0
2006-05-01 13:00:00,16.92,16.97,16.92,16.96,53100.0,9.9786,10.0081,9.9786,10.0022,53100.0
2006-05-01 13:30:00,16.96,16.99,16.96,16.98,65600.0,10.0022,10.0199,10.0022,10.014,65600.0
2006-05-01 14:00:00,16.99,16.99,16.95,16.98,152800.0,10.0199,10.0199,9.9963,10.014,152800.0
2006-05-01 14:30:00,16.97,17.0,16.96,16.98,265000.0,10.0081,10.0258,10.0022,10.014,265000.0
2006-05-01 15:00:00,16.99,17.0,16.84,16.9,227200.0,10.0199,10.0258,9.9314,9.9668,227200.0
2006-05-01 15:30:00,16.91,16.91,16.64,16.77,405400.0,9.9727,9.9727,9.8135,9.8901,405400.0
2006-05-02 09:30:00,16.92,16.92,16.67,16.79,115400.0,9.9786,9.9786,9.8311,9.9019,115400.0
2006-05-02 10:00:00,16.79,16.82,16.58,16.72,236200.0,9.9019,9.9196,9.7781,9.8606,236200.0
2006-05-02 10:30:00,16.72,16.82,16.71,16.76,201300.0,9.8606,9.9196,9.8547,9.8842,201300.0
2006-05-02 11:00:00,16.76,16.8,16.75,16.78,94000.0,9.8842,9.9078,9.8783,9.896,94000.0
2006-05-02 11:30:00,16.78,16.8,16.78,16.79,39600.0,9.896,9.9078,9.896,9.9019,39600.0
2006-05-02 12:00:00,16.8,16.82,16.78,16.81,109800.0,9.9078,9.9196,9.896,9.9137,109800.0
2006-05-02 12:30:00,16.8,16.81,16.77,16.79,101700.0,9.9078,9.9137,9.8901,9.9019,101700.0
2006-05-02 13:00:00,16.78,16.81,16.75,16.77,237900.0,9.896,9.9137,9.8783,9.8901,237900.0
2006-05-02 13:30:00,16.78,16.81,16.77,16.78,68000.0,9.896,9.9137,9.8901,9.896,68000.0
2006-05-02 14:00:00,16.78,16.85,16.77,16.84,62800.0,9.896,9.9373,9.8901,9.9314,62800.0
2006-05-02 14:30:00,16.84,16.86,16.53,16.53,229300.0,9.9314,9.9432,9.7486,9.7486,229300.0
2006-05-02 15:00:00,16.53,16.63,16.52,16.63,323200.0,9.7486,9.8076,9.7427,9.8076,323200.0
2006-05-02 15:30:00,16.63,16.71,16.6,16.68,257200.0,9.8076,9.8547,9.7899,9.837,257200.0
2006-05-03 09:30:00,16.65,16.78,16.57,16.66,96900.0,9.8194,9.896,9.7722,9.8252,96900.0
2006-05-03 10:00:00,16.63,16.65,16.5,16.52,629500.0,9.8076,9.8194,9.7309,9.7427,629500.0
2006-05-03 10:30:00,16.53,16.63,16.53,16.55,480100.0,9.7486,9.8076,9.7486,9.7604,480100.0
2006-05-03 11:00:00,16.55,16.61,16.51,16.57,232300.0,9.7604,9.7958,9.7368,9.7722,232300.0
2006-05-03 11:30:00,16.59,16.61,16.54,16.57,135700.0,9.784,9.7958,9.7545,9.7722,135700.0
2006-05-03 12:00:00,16.57,16.59,16.55,16.55,54600.0,9.7722,9.784,9.7604,9.7604,54600.0
2006-05-03 12:30:00,16.55,16.57,16.5,16.51,76200.0,9.7604,9.7722,9.7309,9.7368,76200.0
2006-05-03 13:00:00,16.52,16.58,16.52,16.57,114100.0,9.7427,9.7781,9.7427,9.7722,114100.0
2006-05-03 13:30:00,16.58,16.62,16.54,16.57,129200.0,9.7781,9.8017,9.7545,9.7722,129200.0
2006-05-03 14:00:00,16.57,16.57,16.51,16.51,78700.0,9.7722,9.7722,9.7368,9.7368,78700.0
2006-05-03 14:30:00,16.51,16.56,16.5,16.55,78600.0,9.7368,9.7663,9.7309,9.7604,78600.0
2006-05-03 15:00:00,16.55,16.6,16.51,16.53,172600.0,9.7604,9.7899,9.7368,9.7486,172600.0
2006-05-03 15:30:00,16.53,16.62,16.53,16.61,213600.0,9.7486,9.8017,9.7486,9.7958,213600.0
2006-05-04 09:30:00,16.66,16.87,16.52,16.62,338100.0,9.8252,9.9491,9.7427,9.8017,338100.0
2006-05-04 10:00:00,16.62,16.7,16.56,16.56,128400.0,9.8017,9.8488,9.7663,9.7663,128400.0
2006-05-04 10:30:00,16.56,16.65,16.56,16.61,97300.0,9.7663,9.8194,9.7663,9.7958,97300.0
2006-05-04 11:00:00,16.61,16.65,16.6,16.64,92800.0,9.7958,9.8194,9.7899,9.8135,92800.0
2006-05-04 11:30:00,16.66,16.66,16.6,16.63,87100.0,9.8252,9.8252,9.7899,9.8076,87100.0
2006-05-04 12:00:00,16.62,16.66,16.6,16.61,60900.0,9.8017,9.8252,9.7899,9.7958,60900.0
2006-05-04 12:30:00,16.61,16.63,16.59,16.6,92400.0,9.7958,9.8076,9.784,9.7899,92400.0
2006-05-04 13:00:00,16.59,16.61,16.59,16.6,76500.0,9.784,9.7958,9.784,9.7899,76500.0
2006-05-04 13:30:00,16.6,16.63,16.59,16.59,77800.0,9.7899,9.8076,9.784,9.784,77800.0
2006-05-04 14:00:00,16.6,16.61,16.58,16.59,80400.0,9.7899,9.7958,9.7781,9.784,80400.0
2006-05-04 14:30:00,16.59,16.61,16.57,16.6,165000.0,9.784,9.7958,9.7722,9.7899,165000.0
2006-05-04 15:00:00,16.59,16.61,16.57,16.6,116500.0,9.784,9.7958,9.7722,9.7899,116500.0
2006-05-04 15:30:00,16.6,16.61,16.55,16.6,168800.0,9.7899,9.7958,9.7604,9.7899,168800.0
2006-05-05 09:30:00,16.8,16.97,16.79,16.87,193600.0,9.9078,10.0081,9.9019,9.9491,193600.0
2006-05-05 10:00:00,16.88,16.9,16.81,16.83,308700.0,9.955,9.9668,9.9137,9.9255,308700.0
2006-05-05 10:30:00,16.83,17.02,16.81,17.02,320900.0,9.9255,10.0376,9.9137,10.0376,320900.0
2006-05-05 11:00:00,17.02,17.09,16.99,17.07,201500.0,10.0376,10.0788,10.0199,10.067,201500.0
2006-05-05 11:30:00,17.07,17.13,17.06,17.13,355600.0,10.067,10.1024,10.0611,10.1024,355600.0
2006-05-05 12:00:00,17.13,17.2,17.12,17.16,219900.0,10.1024,10.1437,10.0965,10.1201,219900.0
2006-05-05 12:30:00,17.15,17.2,17.1,17.16,158200.0,10.1142,10.1437,10.0847,10.1201,158200.0
2006-05-05 13:00:00,17.16,17.22,17.15,17.22,120800.0,10.1201,10.1555,10.1142,10.1555,120800.0
2006-05-05 13:30:00,17.22,17.23,17.17,17.22,166900.0,10.1555,10.1614,10.126,10.1555,166900.0
2006-05-05 14:00:00,17.22,17.29,17.21,17.28,190100.0,10.1555,10.1968,10.1496,10.1909,190100.0
2006-05-05 14:30:00,17.29,17.32,17.26,17.31,232400.0,10.1968,10.2145,10.1791,10.2086,232400.0
2006-05-05 15:00:00,17.3,17.34,17.26,17.32,258400.0,10.2027,10.2263,10.1791,10.2145,258400.0
2006-05-05 15:30:00,17.32,17.41,17.31,17.32,541300.0,10.2145,10.2676,10.2086,10.2145,541300.0
2006-05-08 09:30:00,17.75,17.94,17.35,17.89,1272600.0,10.4681,10.5801,10.2322,10.5506,1272600.0
2006-05-08 10:00:00,17.88,18.0,17.87,17.95,593100.0,10.5447,10.6155,10.5388,10.586,593100.0
2006-05-08 10:30:00,17.94,17.98,17.86,17.89,377300.0,10.5801,10.6037,10.5329,10.5506,377300.0
2006-05-08 11:00:00,17.88,17.98,17.84,17.96,365500.0,10.5447,10.6037,10.5212,10.5919,365500.0
2006-05-08 11:30:00,17.95,17.99,17.85,17.96,502800.0,10.586,10.6096,10.5271,10.5919,502800.0
2006-05-08 12:00:00,17.96,17.99,17.92,17.96,236300.0,10.5919,10.6096,10.5683,10.5919,236300.0
2006-05-08 12:30:00,17.97,17.99,17.9,17.98,166800.0,10.5978,10.6096,10.5565,10.6037,166800.0
2006-05-08 13:00:00,17.97,18.07,17.94,17.94,646800.0,10.5978,10.6568,10.5801,10.5801,646800.0
2006-05-08 13:30:00,17.95,18.0,17.87,17.99,580500.0,10.586,10.6155,10.5388,10.6096,580500.0
2006-05-08 14:00:00,17.99,18.01,17.96,18.0,187800.0,10.6096,10.6214,10.5919,10.6155,187800.0
2006-05-08 14:30:00,18.0,18.01,17.93,17.97,402300.0,10.6155,10.6214,10.5742,10.5978,402300.0
2006-05-08 15:00:00,17.94,17.98,17.75,17.79,533800.0,10.5801,10.6037,10.4681,10.4917,533800.0
2006-05-08 15:30:00,17.79,17.85,17.68,17.75,648800.0,10.4917,10.5271,10.4268,10.4681,648800.0
2006-05-09 09:30:00,17.61,17.7,17.5,17.6,388100.0,10.3855,10.4386,10.3206,10.3796,388100.0
2006-05-09 10:00:00,17.6,17.69,17.6,17.66,384100.0,10.3796,10.4327,10.3796,10.415,384100.0
2006-05-09 10:30:00,17.66,17.68,17.6,17.65,136700.0,10.415,10.4268,10.3796,10.4091,136700.0
2006-05-09 11:00:00,17.64,17.65,17.58,17.59,94700.0,10.4032,10.4091,10.3678,10.3737,94700.0
2006-05-09 11:30:00,17.59,17.68,17.58,17.61,165300.0,10.3737,10.4268,10.3678,10.3855,165300.0
2006-05-09 12:00:00,17.61,17.65,17.59,17.6,96900.0,10.3855,10.4091,10.3737,10.3796,96900.0
2006-05-09 12:30:00,17.6,17.62,17.59,17.61,80300.0,10.3796,10.3914,10.3737,10.3855,80300.0
2006-05-09 13:00:00,17.61,17.66,17.6,17.64,98100.0,10.3855,10.415,10.3796,10.4032,98100.0
2006-05-09 13:30:00,17.64,17.74,17.63,17.74,157000.0,10.4032,10.4622,10.3973,10.4622,157000.0
2006-05-09 14:00:00,17.74,17.75,17.71,17.74,196300.0,10.4622,10.4681,10.4445,10.4622,196300.0
2006-05-09 14:30:00,17.73,17.79,17.7,17.7,149000.0,10.4563,10.4917,10.4386,10.4386,149000.0
2006-05-09 15:00:00,17.71,17.78,17.7,17.77,184600.0,10.4445,10.4858,10.4386,10.4799,184600.0
2006-05-09 15:30:00,17.76,17.86,17.68,17.76,435200.0,10.474,10.5329,10.4268,10.474,435200.0
2006-05-10 09:30:00,17.73,17.84,17.59,17.64,474800.0,10.4563,10.5212,10.3737,10.4032,474800.0
2006-05-10 10:00:00,17.63,17.69,17.6,17.68,130400.0,10.3973,10.4327,10.3796,10.4268,130400.0
2006-05-10 10:30:00,17.69,17.72,17.69,17.7,110900.0,10.4327,10.4504,10.4327,10.4386,110900.0
2006-05-10 11:00:00,17.7,17.8,17.7,17.78,99000.0,10.4386,10.4976,10.4386,10.4858,99000.0
2006-05-10 11:30:00,17.78,17.79,17.74,17.74,79800.0,10.4858,10.4917,10.4622,10.4622,79800.0
2006-05-10 12:00:00,17.75,17.75,17.66,17.69,60500.0,10.4681,10.4681,10.415,10.4327,60500.0
2006-05-10 12:30:00,17.69,17.72,17.68,17.72,80400.0,10.4327,10.4504,10.4268,10.4504,80400.0
2006-05-10 13:00:00,17.72,17.78,17.72,17.78,61600.0,10.4504,10.4858,10.4504,10.4858,61600.0
2006-05-10 13:30:00,17.78,17.78,17.75,17.76,117400.0,10.4858,10.4858,10.4681,10.474,117400.0
2006-05-10 14:00:00,17.77,17.78,17.67,17.69,221500.0,10.4799,10.4858,10.4209,10.4327,221500.0
2006-05-10 14:30:00,17.69,17.76,17.64,17.7,151100.0,10.4327,10.474,10.4032,10.4386,151100.0
2006-05-10 15:00:00,17.7,17.79,17.7,17.75,144600.0,10.4386,10.4917,10.4386,10.4681,144600.0
2006-05-10 15:30:00,17.76,17.8,17.72,17.78,175100.0,10.474,10.4976,10.4504,10.4858,175100.0
2006-05-11 09:30:00,17.65,17.7,17.59,17.65,177700.0,10.4091,10.4386,10.3737,10.4091,177700.0
2006-05-11 10:00:00,17.65,17.67,17.56,17.58,157500.0,10.4091,10.4209,10.356,10.3678,157500.0
2006-05-11 10:30:00,17.57,17.58,17.48,17.49,133800.0,10.3619,10.3678,10.3088,10.3147,133800.0
2006-05-11 11:00:00,17.5,17.5,17.42,17.42,128400.0,10.3206,10.3206,10.2735,10.2735,128400.0
2006-05-11 11:30:00,17.42,17.43,17.37,17.37,111600.0,10.2735,10.2794,10.244,10.244,111600.0
2006-05-11 12:00:00,17.37,17.38,17.3,17.37,219700.0,10.244,10.2499,10.2027,10.244,219700.0
2006-05-11 12:30:00,17.36,17.48,17.35,17.48,240900.0,10.2381,10.3088,10.2322,10.3088,240900.0
2006-05-11 13:00:00,17.48,17.5,17.41,17.42,83600.0,10.3088,10.3206,10.2676,10.2735,83600.0
2006-05-11 13:30:00,17.42,17.48,17.39,17.47,69000.0,10.2735,10.3088,10.2558,10.3029,69000.0
2006-05-11 14:00:00,17.48,17.5,17.44,17.47,98300.0,10.3088,10.3206,10.2853,10.3029,98300.0
2006-05-11 14:30:00,17.47,17.54,17.45,17.49,145700.0,10.3029,10.3442,10.2912,10.3147,145700.0
2006-05-11 15:00:00,17.48,17.62,17.48,17.56,157200.0,10.3088,10.3914,10.3088,10.356,157200.0
2006-05-11 15:30:00,17.57,17.61,17.52,17.6,243400.0,10.3619,10.3855,10.3324,10.3796,243400.0
2006-05-12 09:30:00,18.2,18.25,18.06,18.17,1207000.0,10.7335,10.763,10.6509,10.7158,1207000.0
2006-05-12 10:00:00,18.17,18.22,18.07,18.07,771600.0,10.7158,10.7453,10.6568,10.6568,771600.0
2006-05-12 10:30:00,18.08,18.16,18.05,18.15,430100.0,10.6627,10.7099,10.645,10.704,430100.0
2006-05-12 11:00:00,18.13,18.18,18.12,18.15,409000.0,10.6922,10.7217,10.6863,10.704,409000.0
2006-05-12 11:30:00,18.15,18.19,18.13,18.17,233200.0,10.704,10.7276,10.6922,10.7158,233200.0
2006-05-12 12:00:00,18.17,18.2,18.15,18.17,256300.0,10.7158,10.7335,10.704,10.7158,256300.0
2006-05-12 12:30:00,18.18,18.2,18.11,18.14,238700.0,10.7217,10.7335,10.6804,10.6981,238700.0
2006-05-12 13:00:00,18.14,18.15,18.09,18.11,393700.0,10.6981,10.704,10.6686,10.6804,393700.0
2006-05-12 13:30:00,18.1,18.17,18.09,18.15,374000.0,10.6745,10.7158,10.6686,10.704,374000.0
2006-05-12 14:00:00,18.15,18.23,18.15,18.23,410100.0,10.704,10.7512,10.704,10.7512,410100.0
2006-05-12 14:30:00,18.21,18.24,18.21,18.23,192100.0,10.7394,10.7571,10.7394,10.7512,192100.0
2006-05-12 15:00:00,18.23,18.25,18.15,18.16,307200.0,10.7512,10.763,10.704,10.7099,307200.0
2006-05-12 15:30:00,18.16,18.19,18.1,18.15,732700.0,10.7099,10.7276,10.6745,10.704,732700.0
2006-05-15 09:30:00,18.25,18.25,18.01,18.1,516700.0,10.763,10.763,10.6214,10.6745,516700.0
2006-05-15 10:00:00,18.1,18.18,18.06,18.17,191900.0,10.6745,10.7217,10.6509,10.7158,191900.0
2006-05-15 10:30:00,18.16,18.29,18.15,18.24,277300.0,10.7099,10.7865,10.704,10.7571,277300.0
2006-05-15 11:00:00,18.25,18.29,18.2,18.25,252700.0,10.763,10.7865,10.7335,10.763,252700.0
2006-05-15 11:30:00,18.25,18.26,18.2,18.24,171200.0,10.763,10.7688,10.7335,10.7571,171200.0
2006-05-15 12:00:00,18.24,18.26,18.22,18.25,108000.0,10.7571,10.7688,10.7453,10.763,108000.0
2006-05-15 12:30:00,18.25,18.26,18.22,18.23,155600.0,10.763,10.7688,10.7453,10.7512,155600.0
2006-05-15 13:00:00,18.24,18.25,18.22,18.24,100400.0,10.7571,10.763,10.7453,10.7571,100400.0
2006-05-15 13:30:00,18.24,18.25,18.19,18.23,144500.0,10.7571,10.763,10.7276,10.7512,144500.0
2006-05-15 14:00:00,18.23,18.24,18.21,18.24,133300.0,10.7512,10.7571,10.7394,10.7571,133300.0
2006-05-15 14:30:00,18.23,18.25,18.22,18.24,183100.0,10.7512,10.763,10.7453,10.7571,183100.0
2006-05-15 15:00:00,18.24,18.28,18.2,18.21,238400.0,10.7571,10.7806,10.7335,10.7394,238400.0
2006-05-15 15:30:00,18.22,18.27,18.21,18.26,311300.0,10.7453,10.7747,10.7394,10.7688,311300.0
2006-05-16 09:30:00,18.25,18.3,18.2,18.3,208100.0,10.763,10.7924,10.7335,10.7924,208100.0
2006-05-16 10:00:00,18.29,18.47,18.29,18.47,386300.0,10.7865,10.8927,10.7865,10.8927,386300.0
2006-05-16 10:30:00,18.47,18.5,18.35,18.47,318700.0,10.8927,10.9104,10.8219,10.8927,318700.0
2006-05-16 11:00:00,18.47,18.5,18.25,18.44,199700.0,10.8927,10.9104,10.763,10.875,199700.0
2006-05-16 11:30:00,18.44,18.46,18.35,18.41,137100.0,10.875,10.8868,10.8219,10.8573,137100.0
2006-05-16 12:00:00,18.41,18.46,18.35,18.38,135700.0,10.8573,10.8868,10.8219,10.8396,135700.0
2006-05-16 12:30:00,18.38,18.41,18.35,18.39,115900.0,10.8396,10.8573,10.8219,10.8455,115900.0
2006-05-16 13:00:00,18.39,18.4,18.3,18.32,402600.0,10.8455,10.8514,10.7924,10.8042,402600.0
2006-05-16 13:30:00,18.31,18.36,18.31,18.34,136000.0,10.7983,10.8278,10.7983,10.816,136000.0
2006-05-16 14:00:00,18.34,18.36,18.27,18.29,103100.0,10.816,10.8278,10.7747,10.7865,103100.0
2006-05-16 14:30:00,18.29,18.31,18.23,18.23,127900.0,10.7865,10.7983,10.7512,10.7512,127900.0
2006-05-16 15:00:00,18.24,18.28,18.18,18.19,141900.0,10.7571,10.7806,10.7217,10.7276,141900.0
2006-05-16 15:30:00,18.19,18.22,18.13,18.14,272800.0,10.7276,10.7453,10.6922,10.6981,272800.0
2006-05-17 09:30:00,18.03,18.21,17.98,18.11,255400.0,10.6332,10.7394,10.6037,10.6804,255400.0
2006-05-17 10:00:00,18.11,18.2,18.03,18.05,98800.0,10.6804,10.7335,10.6332,10.645,98800.0
2006-05-17 10:30:00,18.04,18.07,17.9,17.92,151100.0,10.6391,10.6568,10.5565,10.5683,151100.0
2006-05-17 11:00:00,17.92,17.93,17.62,17.63,246000.0,10.5683,10.5742,10.3914,10.3973,246000.0
2006-05-17 11:30:00,17.63,17.7,17.59,17.65,248400.0,10.3973,10.4386,10.3737,10.4091,248400.0
2006-05-17 12:00:00,17.65,17.78,17.63,17.68,142600.0,10.4091,10.4858,10.3973,10.4268,142600.0
2006-05-17 12:30:00,17.68,17.74,17.66,17.67,87100.0,10.4268,10.4622,10.415,10.4209,87100.0
2006-05-17 13:00:00,17.69,17.73,17.56,17.59,124500.0,10.4327,10.4563,10.356,10.3737,124500.0
2006-05-17 13:30:00,17.58,17.77,17.58,17.76,112700.0,10.3678,10.4799,10.3678,10.474,112700.0
2006-05-17 14:00:00,17.76,17.78,17.67,17.78,149500.0,10.474,10.4858,10.4209,10.4858,149500.0
2006-05-17 14:30:00,17.79,17.8,17.68,17.79,282700.0,10.4917,10.4976,10.4268,10.4917,282700.0
2006-05-17 15:00:00,17.79,17.94,17.79,17.94,214300.0,10.4917,10.5801,10.4917,10.5801,214300.0
2006-05-17 15:30:00,17.94,18.01,17.91,17.95,777000.0,10.5801,10.6214,10.5624,10.586,777000.0
2006-05-18 09:30:00,18.0,18.3,17.98,18.25,380600.0,10.6155,10.7924,10.6037,10.763,380600.0
2006-05-18 10:00:00,18.24,18.32,18.24,18.32,208300.0,10.7571,10.8042,10.7571,10.8042,208300.0
2006-05-18 10:30:00,18.32,18.32,18.27,18.28,200100.0,10.8042,10.8042,10.7747,10.7806,200100.0
2006-05-18 11:00:00,18.28,18.28,18.11,18.16,140000.0,10.7806,10.7806,10.6804,10.7099,140000.0
2006-05-18 11:30:00,18.16,18.2,18.13,18.15,239900.0,10.7099,10.7335,10.6922,10.704,239900.0
2006-05-18 12:00:00,18.15,18.2,18.15,18.17,118600.0,10.704,10.7335,10.704,10.7158,118600.0
2006-05-18 12:30:00,18.16,18.2,18.15,18.15,46300.0,10.7099,10.7335,10.704,10.704,46300.0
2006-05-18 13:00:00,18.15,18.2,18.15,18.2,73300.0,10.704,10.7335,10.704,10.7335,73300.0
2006-05-18 13:30:00,18.2,18.24,18.18,18.21,173700.0,10.7335,10.7571,10.7217,10.7394,173700.0
2006-05-18 14:00:00,18.21,18.24,18.2,18.23,85000.0,10.7394,10.7571,10.7335,10.7512,85000.0
2006-05-18 14:30:00,18.23,18.26,18.2,18.21,90700.0,10.7512,10.7688,10.7335,10.7394,90700.0
2006-05-18 15:00:00,18.2,18.23,18.09,18.1,176700.0,10.7335,10.7512,10.6686,10.6745,176700.0
2006-05-18 15:30:00,18.11,18.17,18.07,18.09,386300.0,10.6804,10.7158,10.6568,10.6686,386300.0
2006-05-19 09:30:00,18.3,18.42,18.19,18.32,491900.0,10.7924,10.8632,10.7276,10.8042,491900.0
2006-05-19 10:00:00,18.33,18.34,18.14,18.18,171900.0,10.8101,10.816,10.6981,10.7217,171900.0
2006-05-19 10:30:00,18.17,18.2,18.09,18.11,155800.0,10.7158,10.7335,10.6686,10.6804,155800.0
2006-05-19 11:00:00,18.13,18.14,17.9,18.0,257200.0,10.6922,10.6981,10.5565,10.6155,257200.0
2006-05-19 11:30:00,17.97,18.0,17.84,17.92,904700.0,10.5978,10.6155,10.5212,10.5683,904700.0
2006-05-19 12:00:00,17.96,18.02,17.91,17.94,169000.0,10.5919,10.6273,10.5624,10.5801,169000.0
2006-05-19 12:30:00,17.94,18.02,17.93,17.97,268600.0,10.5801,10.6273,10.5742,10.5978,268600.0
2006-05-19 13:00:00,17.97,18.01,17.9,17.98,217500.0,10.5978,10.6214,10.5565,10.6037,217500.0
2006-05-19 13:30:00,17.98,18.05,17.93,17.99,203300.0,10.6037,10.645,10.5742,10.6096,203300.0
2006-05-19 14:00:00,18.0,18.02,17.87,17.89,225900.0,10.6155,10.6273,10.5388,10.5506,225900.0
2006-05-19 14:30:00,17.9,17.93,17.73,17.76,421100.0,10.5565,10.5742,10.4563,10.474,421100.0
2006-05-19 15:00:00,17.78,17.85,17.67,17.85,250200.0,10.4858,10.5271,10.4209,10.5271,250200.0
2006-05-19 15:30:00,17.85,17.92,17.77,17.85,345800.0,10.5271,10.5683,10.4799,10.5271,345800.0
2006-05-22 09:30:00,17.87,18.3,17.87,18.23,398500.0,10.5388,10.7924,10.5388,10.7512,398500.0
2006-05-22 10:00:00,18.23,18.24,17.99,18.09,360600.0,10.7512,10.7571,10.6096,10.6686,360600.0
2006-05-22 10:30:00,18.09,18.2,17.99,18.12,202600.0,10.6686,10.7335,10.6096,10.6863,202600.0
2006-05-22 11:00:00,18.13,18.17,18.07,18.16,283000.0,10.6922,10.7158,10.6568,10.7099,283000.0
2006-05-22 11:30:00,18.16,18.21,17.94,17.99,458300.0,10.7099,10.7394,10.5801,10.6096,458300.0
2006-05-22 12:00:00,17.99,18.11,17.94,17.97,192000.0,10.6096,10.6804,10.5801,10.5978,192000.0
2006-05-22 12:30:00,17.97,18.07,17.96,18.01,342100.0,10.5978,10.6568,10.5919,10.6214,342100.0
2006-05-22 13:00:00,18.01,18.03,17.94,17.98,157500.0,10.6214,10.6332,10.5801,10.6037,157500.0
2006-05-22 13:30:00,17.98,17.98,17.92,17.95,126100.0,10.6037,10.6037,10.5683,10.586,126100.0
2006-05-22 14:00:00,17.94,18.0,17.91,17.99,183400.0,10.5801,10.6155,10.5624,10.6096,183400.0
2006-05-22 14:30:00,17.98,17.99,17.93,17.94,178700.0,10.6037,10.6096,10.5742,10.5801,178700.0
2006-05-22 15:00:00,17.95,18.19,17.94,18.16,251100.0,10.586,10.7276,10.5801,10.7099,251100.0
2006-05-22 15:30:00,18.16,18.17,17.99,17.99,375400.0,10.7099,10.7158,10.6096,10.6096,375400.0
2006-05-23 09:30:00,18.03,18.05,17.86,18.01,264400.0,10.6332,10.645,10.5329,10.6214,264400.0
2006-05-23 10:00:00,18.01,18.17,17.92,18.12,546800.0,10.6214,10.7158,10.5683,10.6863,546800.0
2006-05-23 10:30:00,18.11,18.13,18.03,18.03,80300.0,10.6804,10.6922,10.6332,10.6332,80300.0
2006-05-23 11:00:00,18.03,18.12,18.0,18.07,234100.0,10.6332,10.6863,10.6155,10.6568,234100.0
2006-05-23 11:30:00,18.08,18.24,18.08,18.19,193500.0,10.6627,10.7571,10.6627,10.7276,193500.0
2006-05-23 12:00:00,18.2,18.24,18.13,18.22,98700.0,10.7335,10.7571,10.6922,10.7453,98700.0
2006-05-23 12:30:00,18.22,18.28,18.2,18.21,93900.0,10.7453,10.7806,10.7335,10.7394,93900.0
2006-05-23 13:00:00,18.2,18.21,18.05,18.14,178500.0,10.7335,10.7394,10.645,10.6981,178500.0
2006-05-23 13:30:00,18.16,18.23,18.14,18.16,171300.0,10.7099,10.7512,10.6981,10.7099,171300.0
2006-05-23 14:00:00,18.16,18.17,18.03,18.09,145200.0,10.7099,10.7158,10.6332,10.6686,145200.0
2006-05-23 14:30:00,18.08,18.14,18.05,18.09,172300.0,10.6627,10.6981,10.645,10.6686,172300.0
2006-05-23 15:00:00,18.09,18.09,17.88,17.89,334200.0,10.6686,10.6686,10.5447,10.5506,334200.0
2006-05-23 15:30:00,17.87,17.96,17.7,17.79,521900.0,10.5388,10.5919,10.4386,10.4917,521900.0
2006-05-24 09:30:00,17.74,18.03,17.6,18.0,200600.0,10.4622,10.6332,10.3796,10.6155,200600.0
2006-05-24 10:00:00,18.0,18.02,17.83,17.87,144800.0,10.6155,10.6273,10.5153,10.5388,144800.0
2006-05-24 10:30:00,17.86,17.89,17.72,17.75,286200.0,10.5329,10.5506,10.4504,10.4681,286200.0
2006-05-24 11:00:00,17.74,17.79,17.65,17.7,113300.0,10.4622,10.4917,10.4091,10.4386,113300.0
2006-05-24 11:30:00,17.69,17.74,17.6,17.74,315700.0,10.4327,10.4622,10.3796,10.4622,315700.0
2006-05-24 12:00:00,17.74,17.79,17.55,17.55,87000.0,10.4622,10.4917,10.3501,10.3501,87000.0
2006-05-24 12:30:00,17.56,17.62,17.5,17.54,143800.0,10.356,10.3914,10.3206,10.3442,143800.0
2006-05-24 13:00:00,17.53,17.62,17.47,17.49,115000.0,10.3383,10.3914,10.3029,10.3147,115000.0
2006-05-24 13:30:00,17.48,17.63,17.43,17.58,185300.0,10.3088,10.3973,10.2794,10.3678,185300.0
2006-05-24 14:00:00,17.58,17.68,17.51,17.56,107000.0,10.3678,10.4268,10.3265,10.356,107000.0
2006-05-24 14:30:00,17.55,17.71,17.51,17.67,142800.0,10.3501,10.4445,10.3265,10.4209,142800.0
2006-05-24 15:00:00,17.68,17.68,17.57,17.67,146000.0,10.4268,10.4268,10.3619,10.4209,146000.0
2006-05-24 15:30:00,17.68,17.72,17.61,17.67,329000.0,10.4268,10.4504,10.3855,10.4209,329000.0
2006-05-25 09:30:00,17.79,17.8,17.51,17.56,369700.0,10.4917,10.4976,10.3265,10.356,369700.0
2006-05-25 10:00:00,17.57,17.63,17.55,17.59,190700.0,10.3619,10.3973,10.3501,10.3737,190700.0
2006-05-25 10:30:00,17.59,17.6,17.53,17.56,154800.0,10.3737,10.3796,10.3383,10.356,154800.0
2006-05-25 11:00:00,17.57,17.58,17.52,17.54,158600.0,10.3619,10.3678,10.3324,10.3442,158600.0
2006-05-25 11:30:00,17.55,17.65,17.52,17.65,127900.0,10.3501,10.4091,10.3324,10.4091,127900.0
2006-05-25 12:00:00,17.65,17.66,17.55,17.59,170500.0,10.4091,10.415,10.3501,10.3737,170500.0
2006-05-25 12:30:00,17.6,17.6,17.54,17.57,95200.0,10.3796,10.3796,10.3442,10.3619,95200.0
2006-05-25 13:00:00,17.57,17.6,17.56,17.6,70100.0,10.3619,10.3796,10.356,10.3796,70100.0
2006-05-25 13:30:00,17.6,17.63,17.58,17.61,132900.0,10.3796,10.3973,10.3678,10.3855,132900.0
2006-05-25 14:00:00,17.62,17.7,17.6,17.69,108000.0,10.3914,10.4386,10.3796,10.4327,108000.0
2006-05-25 14:30:00,17.69,17.73,17.64,17.73,277300.0,10.4327,10.4563,10.4032,10.4563,277300.0
2006-05-25 15:00:00,17.72,17.77,17.67,17.75,518500.0,10.4504,10.4799,10.4209,10.4681,518500.0
2006-05-25 15:30:00,17.74,17.83,17.72,17.81,330700.0,10.4622,10.5153,10.4504,10.5035,330700.0
2006-05-26 09:30:00,17.88,17.99,17.87,17.91,102900.0,10.5447,10.6096,10.5388,10.5624,102900.0
2006-05-26 10:00:00,17.92,18.01,17.88,17.94,141600.0,10.5683,10.6214,10.5447,10.5801,141600.0
2006-05-26 10:30:00,17.95,17.97,17.86,17.94,85100.0,10.586,10.5978,10.5329,10.5801,85100.0
2006-05-26 11:00:00,17.95,18.08,17.93,18.03,155300.0,10.586,10.6627,10.5742,10.6332,155300.0
2006-05-26 11:30:00,18.03,18.04,17.95,17.98,75600.0,10.6332,10.6391,10.586,10.6037,75600.0
2006-05-26 12:00:00,17.99,17.99,17.95,17.95,42500.0,10.6096,10.6096,10.586,10.586,42500.0
2006-05-26 12:30:00,17.96,17.99,17.95,17.97,41700.0,10.5919,10.6096,10.586,10.5978,41700.0
2006-05-26 13:00:00,17.98,17.99,17.93,17.99,125600.0,10.6037,10.6096,10.5742,10.6096,125600.0
2006-05-26 13:30:00,17.99,18.04,17.97,18.04,58800.0,10.6096,10.6391,10.5978,10.6391,58800.0
2006-05-26 14:00:00,18.03,18.04,17.97,17.99,84700.0,10.6332,10.6391,10.5978,10.6096,84700.0
2006-05-26 14:30:00,17.99,18.02,17.95,17.96,56000.0,10.6096,10.6273,10.586,10.5919,56000.0
2006-05-26 15:00:00,17.95,17.99,17.94,17.98,141900.0,10.586,10.6096,10.5801,10.6037,141900.0
2006-05-26 15:30:00,17.98,18.0,17.91,17.98,215800.0,10.6037,10.6155,10.5624,10.6037,215800.0
2006-05-30 09:30:00,17.88,18.0,17.77,17.89,96300.0,10.5447,10.6155,10.4799,10.5506,96300.0
2006-05-30 10:00:00,17.88,17.97,17.79,17.89,50000.0,10.5447,10.5978,10.4917,10.5506,50000.0
2006-05-30 10:30:00,17.9,17.98,17.82,17.94,61000.0,10.5565,10.6037,10.5094,10.5801,61000.0
2006-05-30 11:00:00,17.95,17.95,17.81,17.88,52600.0,10.586,10.586,10.5035,10.5447,52600.0
2006-05-30 11:30:00,17.89,18.01,17.89,18.0,99100.0,10.5506,10.6214,10.5506,10.6155,99100.0
2006-05-30 12:00:00,18.0,18.04,17.96,18.03,86500.0,10.6155,10.6391,10.5919,10.6332,86500.0
2006-05-30 12:30:00,18.03,18.14,18.02,18.12,167100.0,10.6332,10.6981,10.6273,10.6863,167100.0
2006-05-30 13:00:00,18.13,18.17,18.1,18.1,96100.0,10.6922,10.7158,10.6745,10.6745,96100.0
2006-05-30 13:30:00,18.11,18.15,18.09,18.12,165400.0,10.6804,10.704,10.6686,10.6863,165400.0
2006-05-30 14:00:00,18.13,18.15,18.11,18.14,99400.0,10.6922,10.704,10.6804,10.6981,99400.0
2006-05-30 14:30:00,18.14,18.15,18.11,18.12,102300.0,10.6981,10.704,10.6804,10.6863,102300.0
2006-05-30 15:00:00,18.12,18.12,17.9,18.0,150200.0,10.6863,10.6863,10.5565,10.6155,150200.0
2006-05-30 15:30:00,18.01,18.02,17.92,17.97,189300.0,10.6214,10.6273,10.5683,10.5978,189300.0
2006-05-31 09:30:00,18.1,18.3,18.06,18.2,200200.0,10.6745,10.7924,10.6509,10.7335,200200.0
2006-05-31 10:00:00,18.19,18.28,18.13,18.21,268700.0,10.7276,10.7806,10.6922,10.7394,268700.0
2006-05-31 10:30:00,18.22,18.3,18.2,18.28,293700.0,10.7453,10.7924,10.7335,10.7806,293700.0
2006-05-31 11:00:00,18.28,18.5,18.24,18.48,527800.0,10.7806,10.9104,10.7571,10.8986,527800.0
2006-05-31 11:30:00,18.49,18.49,18.41,18.45,165000.0,10.9045,10.9045,10.8573,10.8809,165000.0
2006-05-31 12:00:00,18.44,18.45,18.33,18.34,195400.0,10.875,10.8809,10.8101,10.816,195400.0
2006-05-31 12:30:00,18.34,18.35,18.27,18.32,232300.0,10.816,10.8219,10.7747,10.8042,232300.0
2006-05-31 13:00:00,18.32,18.32,18.27,18.31,183700.0,10.8042,10.8042,10.7747,10.7983,183700.0
2006-05-31 13:30:00,18.31,18.42,18.28,18.41,201900.0,10.7983,10.8632,10.7806,10.8573,201900.0
2006-05-31 14:00:00,18.4,18.45,18.34,18.41,208800.0,10.8514,10.8809,10.816,10.8573,208800.0
2006-05-31 14:30:00,18.42,18.45,18.37,18.41,151400.0,10.8632,10.8809,10.8337,10.8573,151400.0
2006-05-31 15:00:00,18.4,18.41,18.19,18.21,283700.0,10.8514,10.8573,10.7276,10.7394,283700.0
2006-05-31 15:30:00,18.21,18.4,18.17,18.4,622800.0,10.7394,10.8514,10.7158,10.8514,622800.0
2006-06-01 09:30:00,18.48,18.48,18.15,18.26,269600.0,10.8986,10.8986,10.704,10.7688,269600.0
2006-06-01 10:00:00,18.26,18.3,18.2,18.29,142900.0,10.7688,10.7924,10.7335,10.7865,142900.0
2006-06-01 10:30:00,18.29,18.49,18.28,18.46,109000.0,10.7865,10.9045,10.7806,10.8868,109000.0
2006-06-01 11:00:00,18.45,18.49,18.43,18.46,143300.0,10.8809,10.9045,10.8691,10.8868,143300.0
2006-06-01 11:30:00,18.47,18.48,18.34,18.37,186500.0,10.8927,10.8986,10.816,10.8337,186500.0
2006-06-01 12:00:00,18.38,18.39,18.31,18.35,96900.0,10.8396,10.8455,10.7983,10.8219,96900.0
2006-06-01 12:30:00,18.36,18.36,18.28,18.29,242300.0,10.8278,10.8278,10.7806,10.7865,242300.0
2006-06-01 13:00:00,18.28,18.36,18.28,18.36,155200.0,10.7806,10.8278,10.7806,10.8278,155200.0
2006-06-01 13:30:00,18.35,18.41,18.35,18.35,90400.0,10.8219,10.8573,10.8219,10.8219,90400.0
2006-06-01 14:00:00,18.36,18.45,18.33,18.42,182500.0,10.8278,10.8809,10.8101,10.8632,182500.0
2006-06-01 14:30:00,18.42,18.44,18.38,18.4,168000.0,10.8632,10.875,10.8396,10.8514,168000.0
2006-06-01 15:00:00,18.4,18.46,18.37,18.46,191200.0,10.8514,10.8868,10.8337,10.8868,191200.0
2006-06-01 15:30:00,18.45,18.63,18.4,18.6,615100.0,10.8809,10.9871,10.8514,10.9694,615100.0
2006-06-02 09:30:00,18.6,18.63,18.2,18.48,221000.0,10.9694,10.9871,10.7335,10.8986,221000.0
2006-06-02 10:00:00,18.48,18.55,18.35,18.37,127400.0,10.8986,10.9399,10.8219,10.8337,127400.0
2006-06-02 10:30:00,18.38,18.45,18.34,18.36,100300.0,10.8396,10.8809,10.816,10.8278,100300.0
2006-06-02 11:00:00,18.37,18.45,18.37,18.43,103800.0,10.8337,10.8809,10.8337,10.8691,103800.0
2006-06-02 11:30:00,18.44,18.52,18.42,18.5,81400.0,10.875,10.9222,10.8632,10.9104,81400.0
2006-06-02 12:00:00,18.5,18.64,18.45,18.62,91900.0,10.9104,10.993,10.8809,10.9812,91900.0
2006-06-02 12:30:00,18.62,18.66,18.62,18.63,130300.0,10.9812,11.0047,10.9812,10.9871,130300.0
2006-06-02 13:00:00,18.64,18.7,18.63,18.69,167400.0,10.993,11.0283,10.9871,11.0224,167400.0
2006-06-02 13:30:00,18.69,18.75,18.67,18.73,153300.0,11.0224,11.0578,11.0106,11.046,153300.0
2006-06-02 14:00:00,18.74,18.78,18.72,18.72,209600.0,11.0519,11.0755,11.0401,11.0401,209600.0
2006-06-02 14:30:00,18.72,18.8,18.72,18.74,167700.0,11.0401,11.0873,11.0401,11.0519,167700.0
2006-06-02 15:00:00,18.74,18.8,18.71,18.77,260500.0,11.0519,11.0873,11.0342,11.0696,260500.0
2006-06-02 15:30:00,18.76,18.8,18.65,18.75,309900.0,11.0637,11.0873,10.9989,11.0578,309900.0
2006-06-05 09:30:00,18.75,18.75,18.5,18.51,128200.0,11.0578,11.0578,10.9104,10.9163,128200.0
2006-06-05 10:00:00,18.51,18.7,18.47,18.68,97100.0,10.9163,11.0283,10.8927,11.0165,97100.0
2006-06-05 10:30:00,18.68,18.75,18.66,18.73,64300.0,11.0165,11.0578,11.0047,11.046,64300.0
2006-06-05 11:00:00,18.74,18.78,18.72,18.76,83500.0,11.0519,11.0755,11.0401,11.0637,83500.0
2006-06-05 11:30:00,18.75,18.84,18.72,18.83,275000.0,11.0578,11.1109,11.0401,11.105,275000.0
2006-06-05 12:00:00,18.82,18.85,18.8,18.8,125500.0,11.0991,11.1168,11.0873,11.0873,125500.0
2006-06-05 12:30:00,18.8,18.8,18.74,18.78,109900.0,11.0873,11.0873,11.0519,11.0755,109900.0
2006-06-05 13:00:00,18.78,18.83,18.76,18.8,131600.0,11.0755,11.105,11.0637,11.0873,131600.0
2006-06-05 13:30:00,18.81,18.83,18.79,18.79,92000.0,11.0932,11.105,11.0814,11.0814,92000.0
2006-06-05 14:00:00,18.79,18.8,18.61,18.68,276100.0,11.0814,11.0873,10.9753,11.0165,276100.0
2006-06-05 14:30:00,18.68,18.7,18.56,18.65,290500.0,11.0165,11.0283,10.9458,10.9989,290500.0
2006-06-05 15:00:00,18.66,18.71,18.56,18.65,128600.0,11.0047,11.0342,10.9458,10.9989,128600.0
2006-06-05 15:30:00,18.66,18.66,18.55,18.61,304600.0,11.0047,11.0047,10.9399,10.9753,304600.0
2006-06-06 09:30:00,18.7,18.75,18.63,18.67,202200.0,11.0283,11.0578,10.9871,11.0106,202200.0
2006-06-06 10:00:00,18.68,18.75,18.65,18.73,254000.0,11.0165,11.0578,10.9989,11.046,254000.0
2006-06-06 10:30:00,18.73,18.74,18.64,18.67,106100.0,11.046,11.0519,10.993,11.0106,106100.0
2006-06-06 11:00:00,18.67,18.73,18.47,18.48,173500.0,11.0106,11.046,10.8927,10.8986,173500.0
2006-06-06 11:30:00,18.49,18.52,18.41,18.44,109200.0,10.9045,10.9222,10.8573,10.875,109200.0
2006-06-06 12:00:00,18.44,18.65,18.43,18.57,93400.0,10.875,10.9989,10.8691,10.9517,93400.0
2006-06-06 12:30:00,18.57,18.7,18.54,18.68,143300.0,10.9517,11.0283,10.934,11.0165,143300.0
2006-06-06 13:00:00,18.67,18.76,18.62,18.7,75300.0,11.0106,11.0637,10.9812,11.0283,75300.0
2006-06-06 13:30:00,18.72,18.75,18.59,18.62,84200.0,11.0401,11.0578,10.9635,10.9812,84200.0
2006-06-06 14:00:00,18.62,18.72,18.56,18.68,158800.0,10.9812,11.0401,10.9458,11.0165,158800.0
2006-06-06 14:30:00,18.68,18.69,18.47,18.53,172000.0,11.0165,11.0224,10.8927,10.9281,172000.0
2006-06-06 15:00:00,18.53,18.61,18.52,18.54,159500.0,10.9281,10.9753,10.9222,10.934,159500.0
2006-06-06 15:30:00,18.56,18.74,18.53,18.68,352800.0,10.9458,11.0519,10.9281,11.0165,352800.0
2006-06-07 09:30:00,18.64,18.69,18.42,18.46,156700.0,10.993,11.0224,10.8632,10.8868,156700.0
2006-06-07 10:00:00,18.46,18.67,18.45,18.66,115200.0,10.8868,11.0106,10.8809,11.0047,115200.0
2006-06-07 10:30:00,18.66,18.72,18.63,18.7,106000.0,11.0047,11.0401,10.9871,11.0283,106000.0
2006-06-07 11:00:00,18.7,18.73,18.62,18.62,97800.0,11.0283,11.046,10.9812,10.9812,97800.0
2006-06-07 11:30:00,18.63,18.75,18.62,18.75,186300.0,10.9871,11.0578,10.9812,11.0578,186300.0
2006-06-07 12:00:00,18.75,18.79,18.74,18.78,180900.0,11.0578,11.0814,11.0519,11.0755,180900.0
2006-06-07 12:30:00,18.78,18.79,18.76,18.78,89600.0,11.0755,11.0814,11.0637,11.0755,89600.0
2006-06-07 13:00:00,18.78,18.83,18.77,18.8,135200.0,11.0755,11.105,11.0696,11.0873,135200.0
2006-06-07 13:30:00,18.8,18.83,18.74,18.77,133700.0,11.0873,11.105,11.0519,11.0696,133700.0
2006-06-07 14:00:00,18.77,18.81,18.67,18.8,172500.0,11.0696,11.0932,11.0106,11.0873,172500.0
2006-06-07 14:30:00,18.8,18.81,18.72,18.73,259800.0,11.0873,11.0932,11.0401,11.046,259800.0
2006-06-07 15:00:00,18.73,18.77,18.66,18.67,397200.0,11.046,11.0696,11.0047,11.0106,397200.0
2006-06-07 15:30:00,18.66,18.71,18.6,18.64,318800.0,11.0047,11.0342,10.9694,10.993,318800.0
2006-06-08 09:30:00,18.58,18.59,18.25,18.33,397700.0,10.9576,10.9635,10.763,10.8101,397700.0
2006-06-08 10:00:00,18.33,18.38,18.26,18.26,274300.0,10.8101,10.8396,10.7688,10.7688,274300.0
2006-06-08 10:30:00,18.26,18.29,18.17,18.18,323100.0,10.7688,10.7865,10.7158,10.7217,323100.0
2006-06-08 11:00:00,18.19,18.38,18.17,18.25,285100.0,10.7276,10.8396,10.7158,10.763,285100.0
2006-06-08 11:30:00,18.25,18.3,18.2,18.28,317700.0,10.763,10.7924,10.7335,10.7806,317700.0
2006-06-08 12:00:00,18.28,18.4,18.22,18.4,370500.0,10.7806,10.8514,10.7453,10.8514,370500.0
2006-06-08 12:30:00,18.4,18.44,18.28,18.28,173300.0,10.8514,10.875,10.7806,10.7806,173300.0
2006-06-08 13:00:00,18.29,18.33,18.17,18.29,142100.0,10.7865,10.8101,10.7158,10.7865,142100.0
2006-06-08 13:30:00,18.29,18.34,18.27,18.32,249300.0,10.7865,10.816,10.7747,10.8042,249300.0
2006-06-08 14:00:00,18.32,18.32,18.22,18.26,173400.0,10.8042,10.8042,10.7453,10.7688,173400.0
2006-06-08 14:30:00,18.26,18.32,18.25,18.27,223800.0,10.7688,10.8042,10.763,10.7747,223800.0
2006-06-08 15:00:00,18.27,18.29,18.23,18.26,272700.0,10.7747,10.7865,10.7512,10.7688,272700.0
2006-06-08 15:30:00,18.26,18.3,18.26,18.27,435200.0,10.7688,10.7924,10.7688,10.7747,435200.0
2006-06-09 09:30:00,18.17,18.47,18.03,18.43,202300.0,10.7158,10.8927,10.6332,10.8691,202300.0
2006-06-09 10:00:00,18.41,18.44,18.27,18.33,83800.0,10.8573,10.875,10.7747,10.8101,83800.0
2006-06-09 10:30:00,18.34,18.38,18.31,18.32,99500.0,10.816,10.8396,10.7983,10.8042,99500.0
2006-06-09 11:00:00,18.33,18.4,18.32,18.38,100700.0,10.8101,10.8514,10.8042,10.8396,100700.0
2006-06-09 11:30:00,18.39,18.44,18.29,18.34,205400.0,10.8455,10.875,10.7865,10.816,205400.0
2006-06-09 12:00:00,18.34,18.49,18.34,18.41,109400.0,10.816,10.9045,10.816,10.8573,109400.0
2006-06-09 12:30:00,18.41,18.47,18.35,18.37,78300.0,10.8573,10.8927,10.8219,10.8337,78300.0
2006-06-09 13:00:00,18.37,18.41,18.3,18.3,75400.0,10.8337,10.8573,10.7924,10.7924,75400.0
2006-06-09 13:30:00,18.31,18.38,18.28,18.37,97000.0,10.7983,10.8396,10.7806,10.8337,97000.0
2006-06-09 14:00:00,18.36,18.39,18.34,18.34,133300.0,10.8278,10.8455,10.816,10.816,133300.0
2006-06-09 14:30:00,18.35,18.35,18.3,18.3,113500.0,10.8219,10.8219,10.7924,10.7924,113500.0
2006-06-09 15:00:00,18.32,18.36,18.29,18.32,122500.0,10.8042,10.8278,10.7865,10.8042,122500.0
2006-06-09 15:30:00,18.31,18.35,18.27,18.27,200200.0,10.7983,10.8219,10.7747,10.7747,200200.0
2006-06-12 09:30:00,18.36,18.42,18.29,18.34,130500.0,10.8278,10.8632,10.7865,10.816,130500.0
2006-06-12 10:00:00,18.35,18.53,18.32,18.52,229900.0,10.8219,10.9281,10.8042,10.9222,229900.0
2006-06-12 10:30:00,18.52,18.55,18.39,18.44,290600.0,10.9222,10.9399,10.8455,10.875,290600.0
2006-06-12 11:00:00,18.43,18.48,18.39,18.46,186700.0,10.8691,10.8986,10.8455,10.8868,186700.0
2006-06-12 11:30:00,18.45,18.53,18.43,18.5,163400.0,10.8809,10.9281,10.8691,10.9104,163400.0
2006-06-12 12:00:00,18.5,18.52,18.43,18.52,77100.0,10.9104,10.9222,10.8691,10.9222,77100.0
2006-06-12 12:30:00,18.52,18.54,18.48,18.51,31200.0,10.9222,10.934,10.8986,10.9163,31200.0
2006-06-12 13:00:00,18.52,18.56,18.49,18.52,69700.0,10.9222,10.9458,10.9045,10.9222,69700.0
2006-06-12 13:30:00,18.52,18.53,18.45,18.46,91500.0,10.9222,10.9281,10.8809,10.8868,91500.0
2006-06-12 14:00:00,18.44,18.51,18.43,18.51,136600.0,10.875,10.9163,10.8691,10.9163,136600.0
2006-06-12 14:30:00,18.49,18.51,18.43,18.45,81800.0,10.9045,10.9163,10.8691,10.8809,81800.0
2006-06-12 15:00:00,18.45,18.49,18.32,18.33,101500.0,10.8809,10.9045,10.8042,10.8101,101500.0
2006-06-12 15:30:00,18.33,18.44,18.27,18.34,425800.0,10.8101,10.875,10.7747,10.816,425800.0
2006-06-13 09:30:00,18.25,18.3,18.07,18.13,343300.0,10.763,10.7924,10.6568,10.6922,343300.0
2006-06-13 10:00:00,18.14,18.29,18.11,18.18,336500.0,10.6981,10.7865,10.6804,10.7217,336500.0
2006-06-13 10:30:00,18.18,18.18,18.08,18.13,154400.0,10.7217,10.7217,10.6627,10.6922,154400.0
2006-06-13 11:00:00,18.13,18.15,18.05,18.15,307800.0,10.6922,10.704,10.645,10.704,307800.0
2006-06-13 11:30:00,18.15,18.18,18.08,18.15,359600.0,10.704,10.7217,10.6627,10.704,359600.0
2006-06-13 12:00:00,18.15,18.2,18.08,18.12,375100.0,10.704,10.7335,10.6627,10.6863,375100.0
2006-06-13 12:30:00,18.12,18.15,18.07,18.09,108700.0,10.6863,10.704,10.6568,10.6686,108700.0
2006-06-13 13:00:00,18.07,18.07,18.02,18.05,128900.0,10.6568,10.6568,10.6273,10.645,128900.0
2006-06-13 13:30:00,18.05,18.16,18.02,18.11,82100.0,10.645,10.7099,10.6273,10.6804,82100.0
2006-06-13 14:00:00,18.11,18.11,18.04,18.07,161200.0,10.6804,10.6804,10.6391,10.6568,161200.0
2006-06-13 14:30:00,18.06,18.07,17.93,18.02,343000.0,10.6509,10.6568,10.5742,10.6273,343000.0
2006-06-13 15:00:00,18.02,18.16,17.94,18.13,451200.0,10.6273,10.7099,10.5801,10.6922,451200.0
2006-06-13 15:30:00,18.13,18.13,17.98,18.0,395900.0,10.6922,10.6922,10.6037,10.6155,395900.0
2006-06-14 09:30:00,18.0,18.1,17.91,18.1,216300.0,10.6155,10.6745,10.5624,10.6745,216300.0
2006-06-14 10:00:00,18.09,18.19,18.04,18.1,248000.0,10.6686,10.7276,10.6391,10.6745,248000.0
2006-06-14 10:30:00,18.1,18.22,18.1,18.14,152900.0,10.6745,10.7453,10.6745,10.6981,152900.0
2006-06-14 11:00:00,18.14,18.14,18.02,18.05,108100.0,10.6981,10.6981,10.6273,10.645,108100.0
2006-06-14 11:30:00,18.04,18.06,18.01,18.03,335900.0,10.6391,10.6509,10.6214,10.6332,335900.0
2006-06-14 12:00:00,18.03,18.07,18.03,18.06,137900.0,10.6332,10.6568,10.6332,10.6509,137900.0
2006-06-14 12:30:00,18.05,18.06,17.95,17.96,131900.0,10.645,10.6509,10.586,10.5919,131900.0
2006-06-14 13:00:00,17.95,17.96,17.85,17.87,180400.0,10.586,10.5919,10.5271,10.5388,180400.0
2006-06-14 13:30:00,17.87,17.9,17.83,17.88,159000.0,10.5388,10.5565,10.5153,10.5447,159000.0
2006-06-14 14:00:00,17.87,17.88,17.75,17.82,191200.0,10.5388,10.5447,10.4681,10.5094,191200.0
2006-06-14 14:30:00,17.82,17.83,17.75,17.8,212600.0,10.5094,10.5153,10.4681,10.4976,212600.0
2006-06-14 15:00:00,17.8,17.87,17.78,17.84,212200.0,10.4976,10.5388,10.4858,10.5212,212200.0
2006-06-14 15:30:00,17.85,17.87,17.82,17.87,433900.0,10.5271,10.5388,10.5094,10.5388,433900.0
2006-06-15 09:30:00,17.92,17.92,17.28,17.3,504100.0,10.5683,10.5683,10.1909,10.2027,504100.0
2006-06-15 10:00:00,17.31,17.59,17.29,17.47,528800.0,10.2086,10.3737,10.1968,10.3029,528800.0
2006-06-15 10:30:00,17.47,17.53,17.44,17.53,226700.0,10.3029,10.3383,10.2853,10.3383,226700.0
2006-06-15 11:00:00,17.53,17.54,17.45,17.48,134400.0,10.3383,10.3442,10.2912,10.3088,134400.0
2006-06-15 11:30:00,17.49,17.53,17.48,17.52,171800.0,10.3147,10.3383,10.3088,10.3324,171800.0
2006-06-15 12:00:00,17.52,17.53,17.46,17.48,256800.0,10.3324,10.3383,10.297,10.3088,256800.0
2006-06-15 12:30:00,17.47,17.49,17.45,17.48,151600.0,10.3029,10.3147,10.2912,10.3088,151600.0
2006-06-15 13:00:00,17.47,17.52,17.43,17.44,164900.0,10.3029,10.3324,10.2794,10.2853,164900.0
2006-06-15 13:30:00,17.44,17.51,17.43,17.48,251300.0,10.2853,10.3265,10.2794,10.3088,251300.0
2006-06-15 14:00:00,17.49,17.52,17.47,17.49,193500.0,10.3147,10.3324,10.3029,10.3147,193500.0
2006-06-15 14:30:00,17.49,17.55,17.46,17.47,278900.0,10.3147,10.3501,10.297,10.3029,278900.0
2006-06-15 15:00:00,17.48,17.53,17.46,17.52,342200.0,10.3088,10.3383,10.297,10.3324,342200.0
2006-06-15 15:30:00,17.52,17.64,17.5,17.55,459200.0,10.3324,10.4032,10.3206,10.3501,459200.0
2006-06-16 09:30:00,17.54,17.69,17.54,17.67,635100.0,10.3442,10.4327,10.3442,10.4209,635100.0
2006-06-16 10:00:00,17.67,17.7,17.6,17.61,136100.0,10.4209,10.4386,10.3796,10.3855,136100.0
2006-06-16 10:30:00,17.61,17.66,17.51,17.54,128400.0,10.3855,10.415,10.3265,10.3442,128400.0
2006-06-16 11:00:00,17.54,17.68,17.46,17.46,94800.0,10.3442,10.4268,10.297,10.297,94800.0
2006-06-16 11:30:00,17.46,17.59,17.46,17.54,80700.0,10.297,10.3737,10.297,10.3442,80700.0
2006-06-16 12:00:00,17.55,17.56,17.44,17.44,81200.0,10.3501,10.356,10.2853,10.2853,81200.0
2006-06-16 12:30:00,17.46,17.5,17.43,17.47,95500.0,10.297,10.3206,10.2794,10.3029,95500.0
2006-06-16 13:00:00,17.48,17.52,17.44,17.48,84800.0,10.3088,10.3324,10.2853,10.3088,84800.0
2006-06-16 13:30:00,17.46,17.51,17.39,17.49,185400.0,10.297,10.3265,10.2558,10.3147,185400.0
2006-06-16 14:00:00,17.5,17.55,17.47,17.48,155900.0,10.3206,10.3501,10.3029,10.3088,155900.0
2006-06-16 14:30:00,17.49,17.49,17.41,17.45,155100.0,10.3147,10.3147,10.2676,10.2912,155100.0
2006-06-16 15:00:00,17.46,17.5,17.43,17.5,212800.0,10.297,10.3206,10.2794,10.3206,212800.0
2006-06-16 15:30:00,17.49,17.54,17.43,17.5,398000.0,10.3147,10.3442,10.2794,10.3206,398000.0
2006-06-19 09:30:00,17.47,17.5,17.02,17.06,299700.0,10.3029,10.3206,10.0376,10.0611,299700.0
2006-06-19 10:00:00,17.07,17.28,17.06,17.15,177000.0,10.067,10.1909,10.0611,10.1142,177000.0
2006-06-19 10:30:00,17.14,17.25,17.07,17.23,114200.0,10.1083,10.1732,10.067,10.1614,114200.0
2006-06-19 11:00:00,17.23,17.23,17.14,17.14,136000.0,10.1614,10.1614,10.1083,10.1083,136000.0
2006-06-19 11:30:00,17.14,17.22,17.13,17.16,158800.0,10.1083,10.1555,10.1024,10.1201,158800.0
2006-06-19 12:00:00,17.18,17.22,17.16,17.17,167800.0,10.1319,10.1555,10.1201,10.126,167800.0
2006-06-19 12:30:00,17.18,17.18,17.06,17.06,127700.0,10.1319,10.1319,10.0611,10.0611,127700.0
2006-06-19 13:00:00,17.05,17.1,16.8,16.84,288700.0,10.0553,10.0847,9.9078,9.9314,288700.0
2006-06-19 13:30:00,16.85,16.97,16.79,16.95,372800.0,9.9373,10.0081,9.9019,9.9963,372800.0
2006-06-19 14:00:00,16.94,16.99,16.84,16.85,168000.0,9.9904,10.0199,9.9314,9.9373,168000.0
2006-06-19 14:30:00,16.85,16.94,16.82,16.82,171100.0,9.9373,9.9904,9.9196,9.9196,171100.0
2006-06-19 15:00:00,16.82,16.94,16.82,16.93,297200.0,9.9196,9.9904,9.9196,9.9845,297200.0
2006-06-19 15:30:00,16.93,16.98,16.87,16.91,554600.0,9.9845,10.014,9.9491,9.9727,554600.0
2006-06-20 09:30:00,16.74,16.8,16.66,16.79,582600.0,9.8724,9.9078,9.8252,9.9019,582600.0
2006-06-20 10:00:00,16.8,16.84,16.75,16.79,235600.0,9.9078,9.9314,9.8783,9.9019,235600.0
2006-06-20 10:30:00,16.78,16.9,16.77,16.84,225900.0,9.896,9.9668,9.8901,9.9314,225900.0
2006-06-20 11:00:00,16.84,16.99,16.84,16.99,142000.0,9.9314,10.0199,9.9314,10.0199,142000.0
2006-06-20 11:30:00,16.99,17.12,16.98,17.06,129800.0,10.0199,10.0965,10.014,10.0611,129800.0
2006-06-20 12:00:00,17.07,17.15,17.06,17.11,106700.0,10.067,10.1142,10.0611,10.0906,106700.0
2006-06-20 12:30:00,17.12,17.17,17.1,17.17,179300.0,10.0965,10.126,10.0847,10.126,179300.0
2006-06-20 13:00:00,17.15,17.27,17.15,17.22,339300.0,10.1142,10.185,10.1142,10.1555,339300.0
2006-06-20 13:30:00,17.23,17.23,17.14,17.2,163900.0,10.1614,10.1614,10.1083,10.1437,163900.0
2006-06-20 14:00:00,17.2,17.22,17.18,17.2,135700.0,10.1437,10.1555,10.1319,10.1437,135700.0
2006-06-20 14:30:00,17.19,17.31,17.19,17.29,162200.0,10.1378,10.2086,10.1378,10.1968,162200.0
2006-06-20 15:00:00,17.29,17.32,17.25,17.29,239900.0,10.1968,10.2145,10.1732,10.1968,239900.0
2006-06-20 15:30:00,17.3,17.31,17.13,17.23,407700.0,10.2027,10.2086,10.1024,10.1614,407700.0
2006-06-21 09:30:00,17.22,17.37,17.22,17.25,288500.0,10.1555,10.244,10.1555,10.1732,288500.0
2006-06-21 10:00:00,17.24,17.36,17.24,17.34,305400.0,10.1673,10.2381,10.1673,10.2263,305400.0
2006-06-21 10:30:00,17.34,17.44,17.32,17.4,334500.0,10.2263,10.2853,10.2145,10.2617,334500.0
2006-06-21 11:00:00,17.39,17.53,17.38,17.53,153800.0,10.2558,10.3383,10.2499,10.3383,153800.0
2006-06-21 11:30:00,17.53,17.56,17.48,17.5,133300.0,10.3383,10.356,10.3088,10.3206,133300.0
2006-06-21 12:00:00,17.5,17.58,17.47,17.48,103000.0,10.3206,10.3678,10.3029,10.3088,103000.0
2006-06-21 12:30:00,17.48,17.51,17.44,17.45,83100.0,10.3088,10.3265,10.2853,10.2912,83100.0
2006-06-21 13:00:00,17.47,17.52,17.45,17.46,68300.0,10.3029,10.3324,10.2912,10.297,68300.0
2006-06-21 13:30:00,17.46,17.59,17.46,17.58,89500.0,10.297,10.3737,10.297,10.3678,89500.0
2006-06-21 14:00:00,17.58,17.61,17.55,17.59,102700.0,10.3678,10.3855,10.3501,10.3737,102700.0
2006-06-21 14:30:00,17.59,17.65,17.53,17.64,200900.0,10.3737,10.4091,10.3383,10.4032,200900.0
2006-06-21 15:00:00,17.64,17.65,17.57,17.6,205300.0,10.4032,10.4091,10.3619,10.3796,205300.0
2006-06-21 15:30:00,17.6,17.6,17.48,17.52,255500.0,10.3796,10.3796,10.3088,10.3324,255500.0
2006-06-22 09:30:00,17.47,17.5,17.26,17.49,130500.0,10.3029,10.3206,10.1791,10.3147,130500.0
2006-06-22 10:00:00,17.49,17.49,17.31,17.38,121300.0,10.3147,10.3147,10.2086,10.2499,121300.0
2006-06-22 10:30:00,17.38,17.47,17.37,17.42,103400.0,10.2499,10.3029,10.244,10.2735,103400.0
2006-06-22 11:00:00,17.42,17.43,17.32,17.34,122300.0,10.2735,10.2794,10.2145,10.2263,122300.0
2006-06-22 11:30:00,17.33,17.42,17.3,17.42,76000.0,10.2204,10.2735,10.2027,10.2735,76000.0
2006-06-22 12:00:00,17.43,17.51,17.43,17.46,167000.0,10.2794,10.3265,10.2794,10.297,167000.0
2006-06-22 12:30:00,17.46,17.48,17.36,17.43,137700.0,10.297,10.3088,10.2381,10.2794,137700.0
2006-06-22 13:00:00,17.43,17.48,17.42,17.46,120600.0,10.2794,10.3088,10.2735,10.297,120600.0
2006-06-22 13:30:00,17.45,17.46,17.36,17.42,171600.0,10.2912,10.297,10.2381,10.2735,171600.0
2006-06-22 14:00:00,17.43,17.45,17.4,17.45,151700.0,10.2794,10.2912,10.2617,10.2912,151700.0
2006-06-22 14:30:00,17.45,17.52,17.43,17.5,113100.0,10.2912,10.3324,10.2794,10.3206,113100.0
2006-06-22 15:00:00,17.49,17.55,17.45,17.5,219200.0,10.3147,10.3501,10.2912,10.3206,219200.0
2006-06-22 15:30:00,17.5,17.54,17.43,17.54,155600.0,10.3206,10.3442,10.2794,10.3442,155600.0
2006-06-23 09:30:00,17.41,17.58,17.28,17.32,194300.0,10.2676,10.3678,10.1909,10.2145,194300.0
2006-06-23 10:00:00,17.31,17.34,17.26,17.31,114700.0,10.2086,10.2263,10.1791,10.2086,114700.0
2006-06-23 10:30:00,17.31,17.33,17.16,17.28,126600.0,10.2086,10.2204,10.1201,10.1909,126600.0
2006-06-23 11:00:00,17.28,17.33,17.27,17.31,79300.0,10.1909,10.2204,10.185,10.2086,79300.0
2006-06-23 11:30:00,17.3,17.3,17.21,17.24,137600.0,10.2027,10.2027,10.1496,10.1673,137600.0
2006-06-23 12:00:00,17.25,17.45,17.24,17.44,92200.0,10.1732,10.2912,10.1673,10.2853,92200.0
2006-06-23 12:30:00,17.42,17.44,17.31,17.33,78800.0,10.2735,10.2853,10.2086,10.2204,78800.0
2006-06-23 13:00:00,17.33,17.37,17.32,17.34,93400.0,10.2204,10.244,10.2145,10.2263,93400.0
2006-06-23 13:30:00,17.34,17.35,17.25,17.29,224500.0,10.2263,10.2322,10.1732,10.1968,224500.0
2006-06-23 14:00:00,17.29,17.31,17.27,17.3,91500.0,10.1968,10.2086,10.185,10.2027,91500.0
2006-06-23 14:30:00,17.3,17.32,17.22,17.26,135600.0,10.2027,10.2145,10.1555,10.1791,135600.0
2006-06-23 15:00:00,17.26,17.28,17.18,17.25,172700.0,10.1791,10.1909,10.1319,10.1732,172700.0
2006-06-23 15:30:00,17.25,17.34,17.24,17.25,351800.0,10.1732,10.2263,10.1673,10.1732,351800.0
2006-06-26 09:30:00,17.15,17.3,17.08,17.21,267300.0,10.1142,10.2027,10.0729,10.1496,267300.0
2006-06-26 10:00:00,17.2,17.25,17.14,17.19,82300.0,10.1437,10.1732,10.1083,10.1378,82300.0
2006-06-26 10:30:00,17.19,17.23,17.17,17.23,89000.0,10.1378,10.1614,10.126,10.1614,89000.0
2006-06-26 11:00:00,17.23,17.28,17.23,17.24,222000.0,10.1614,10.1909,10.1614,10.1673,222000.0
2006-06-26 11:30:00,17.25,17.32,17.25,17.28,128500.0,10.1732,10.2145,10.1732,10.1909,128500.0
2006-06-26 12:00:00,17.28,17.38,17.28,17.37,169000.0,10.1909,10.2499,10.1909,10.244,169000.0
2006-06-26 12:30:00,17.37,17.42,17.37,17.42,105700.0,10.244,10.2735,10.244,10.2735,105700.0
2006-06-26 13:00:00,17.42,17.44,17.38,17.4,101600.0,10.2735,10.2853,10.2499,10.2617,101600.0
2006-06-26 13:30:00,17.4,17.4,17.32,17.33,150100.0,10.2617,10.2617,10.2145,10.2204,150100.0
2006-06-26 14:00:00,17.33,17.35,17.29,17.33,136500.0,10.2204,10.2322,10.1968,10.2204,136500.0
2006-06-26 14:30:00,17.35,17.44,17.34,17.39,232900.0,10.2322,10.2853,10.2263,10.2558,232900.0
2006-06-26 15:00:00,17.4,17.47,17.39,17.44,253500.0,10.2617,10.3029,10.2558,10.2853,253500.0
2006-06-26 15:30:00,17.44,17.54,17.43,17.47,253700.0,10.2853,10.3442,10.2794,10.3029,253700.0
2006-06-27 09:30:00,17.52,17.79,17.52,17.79,372800.0,10.3324,10.4917,10.3324,10.4917,372800.0
2006-06-27 10:00:00,17.79,17.86,17.76,17.82,376100.0,10.4917,10.5329,10.474,10.5094,376100.0
2006-06-27 10:30:00,17.82,18.01,17.82,17.88,467300.0,10.5094,10.6214,10.5094,10.5447,467300.0
2006-06-27 11:00:00,17.88,17.92,17.79,17.91,720500.0,10.5447,10.5683,10.4917,10.5624,720500.0
2006-06-27 11:30:00,17.91,18.02,17.9,18.01,304200.0,10.5624,10.6273,10.5565,10.6214,304200.0
2006-06-27 12:00:00,18.02,18.07,17.99,18.02,607800.0,10.6273,10.6568,10.6096,10.6273,607800.0
2006-06-27 12:30:00,18.03,18.04,17.92,17.95,360100.0,10.6332,10.6391,10.5683,10.586,360100.0
2006-06-27 13:00:00,17.96,17.99,17.85,17.97,583000.0,10.5919,10.6096,10.5271,10.5978,583000.0
2006-06-27 13:30:00,17.97,18.04,17.95,18.01,311400.0,10.5978,10.6391,10.586,10.6214,311400.0
2006-06-27 14:00:00,18.01,18.02,17.97,17.98,258500.0,10.6214,10.6273,10.5978,10.6037,258500.0
2006-06-27 14:30:00,18.0,18.02,17.94,17.99,453300.0,10.6155,10.6273,10.5801,10.6096,453300.0
2006-06-27 15:00:00,17.99,17.99,17.93,17.99,255400.0,10.6096,10.6096,10.5742,10.6096,255400.0
2006-06-27 15:30:00,17.98,18.04,17.85,17.96,592500.0,10.6037,10.6391,10.5271,10.5919,592500.0
2006-06-28 09:30:00,17.93,18.05,17.92,18.0,294300.0,10.5742,10.645,10.5683,10.6155,294300.0
2006-06-28 10:00:00,18.0,18.04,17.94,17.97,372000.0,10.6155,10.6391,10.5801,10.5978,372000.0
2006-06-28 10:30:00,17.96,17.97,17.83,17.87,195200.0,10.5919,10.5978,10.5153,10.5388,195200.0
2006-06-28 11:00:00,17.88,17.97,17.88,17.95,156200.0,10.5447,10.5978,10.5447,10.586,156200.0
2006-06-28 11:30:00,17.95,17.99,17.94,17.98,109500.0,10.586,10.6096,10.5801,10.6037,109500.0
2006-06-28 12:00:00,17.99,18.03,17.97,18.0,287000.0,10.6096,10.6332,10.5978,10.6155,287000.0
2006-06-28 12:30:00,18.0,18.02,17.98,18.02,211300.0,10.6155,10.6273,10.6037,10.6273,211300.0
2006-06-28 13:00:00,18.02,18.05,17.98,17.99,185300.0,10.6273,10.645,10.6037,10.6096,185300.0
2006-06-28 13:30:00,18.0,18.12,17.97,18.08,185200.0,10.6155,10.6863,10.5978,10.6627,185200.0
2006-06-28 14:00:00,18.08,18.15,18.06,18.14,156900.0,10.6627,10.704,10.6509,10.6981,156900.0
2006-06-28 14:30:00,18.14,18.27,18.13,18.2,308700.0,10.6981,10.7747,10.6922,10.7335,308700.0
2006-06-28 15:00:00,18.2,18.2,18.02,18.03,255600.0,10.7335,10.7335,10.6273,10.6332,255600.0
2006-06-28 15:30:00,18.05,18.08,17.99,18.05,390500.0,10.645,10.6627,10.6096,10.645,390500.0
2006-06-29 09:30:00,18.2,18.28,18.08,18.28,140600.0,10.7335,10.7806,10.6627,10.7806,140600.0
2006-06-29 10:00:00,18.27,18.29,18.15,18.18,148700.0,10.7747,10.7865,10.704,10.7217,148700.0
2006-06-29 10:30:00,18.17,18.28,18.17,18.22,126300.0,10.7158,10.7806,10.7158,10.7453,126300.0
2006-06-29 11:00:00,18.2,18.3,18.18,18.18,152600.0,10.7335,10.7924,10.7217,10.7217,152600.0
2006-06-29 11:30:00,18.19,18.2,18.09,18.09,91000.0,10.7276,10.7335,10.6686,10.6686,91000.0
2006-06-29 12:00:00,18.1,18.23,18.08,18.22,67300.0,10.6745,10.7512,10.6627,10.7453,67300.0
2006-06-29 12:30:00,18.22,18.24,18.22,18.23,82600.0,10.7453,10.7571,10.7453,10.7512,82600.0
2006-06-29 13:00:00,18.22,18.3,18.22,18.29,99500.0,10.7453,10.7924,10.7453,10.7865,99500.0
2006-06-29 13:30:00,18.3,18.31,18.25,18.27,74200.0,10.7924,10.7983,10.763,10.7747,74200.0
2006-06-29 14:00:00,18.26,18.54,18.26,18.41,351100.0,10.7688,10.934,10.7688,10.8573,351100.0
2006-06-29 14:30:00,18.41,18.58,18.39,18.47,291400.0,10.8573,10.9576,10.8455,10.8927,291400.0
2006-06-29 15:00:00,18.48,18.48,18.34,18.4,167400.0,10.8986,10.8986,10.816,10.8514,167400.0
2006-06-29 15:30:00,18.4,18.57,18.37,18.51,364000.0,10.8514,10.9517,10.8337,10.9163,364000.0
2006-06-30 09:30:00,18.6,18.7,18.43,18.57,230400.0,10.9694,11.0283,10.8691,10.9517,230400.0
2006-06-30 10:00:00,18.53,18.77,18.53,18.76,277500.0,10.9281,11.0696,10.9281,11.0637,277500.0
2006-06-30 10:30:00,18.76,18.77,18.69,18.7,157500.0,11.0637,11.0696,11.0224,11.0283,157500.0
2006-06-30 11:00:00,18.7,18.75,18.65,18.75,120000.0,11.0283,11.0578,10.9989,11.0578,120000.0
2006-06-30 11:30:00,18.75,18.75,18.64,18.67,119800.0,11.0578,11.0578,10.993,11.0106,119800.0
2006-06-30 12:00:00,18.66,18.68,18.57,18.62,88000.0,11.0047,11.0165,10.9517,10.9812,88000.0
2006-06-30 12:30:00,18.62,18.63,18.51,18.6,63900.0,10.9812,10.9871,10.9163,10.9694,63900.0
2006-06-30 13:00:00,18.6,18.62,18.58,18.6,61700.0,10.9694,10.9812,10.9576,10.9694,61700.0
2006-06-30 13:30:00,18.6,18.63,18.56,18.57,89600.0,10.9694,10.9871,10.9458,10.9517,89600.0
2006-06-30 14:00:00,18.58,18.6,18.48,18.48,174200.0,10.9576,10.9694,10.8986,10.8986,174200.0
2006-06-30 14:30:00,18.48,18.53,18.46,18.52,162500.0,10.8986,10.9281,10.8868,10.9222,162500.0
2006-06-30 15:00:00,18.51,18.51,18.43,18.45,130800.0,10.9163,10.9163,10.8691,10.8809,130800.0
2006-06-30 15:30:00,18.45,18.55,18.42,18.44,401000.0,10.8809,10.9399,10.8632,10.875,401000.0
2006-07-03 09:30:00,18.65,18.66,18.36,18.43,151600.0,10.9989,11.0047,10.8278,10.8691,151600.0
2006-07-03 10:00:00,18.42,18.65,18.41,18.47,224700.0,10.8632,10.9989,10.8573,10.8927,224700.0
2006-07-03 10:30:00,18.47,18.56,18.47,18.49,99500.0,10.8927,10.9458,10.8927,10.9045,99500.0
2006-07-03 11:00:00,18.49,18.56,18.45,18.54,89900.0,10.9045,10.9458,10.8809,10.934,89900.0
2006-07-03 11:30:00,18.54,18.6,18.53,18.6,98600.0,10.934,10.9694,10.9281,10.9694,98600.0
2006-07-03 12:00:00,18.59,18.61,18.56,18.58,163700.0,10.9635,10.9753,10.9458,10.9576,163700.0
2006-07-03 12:30:00,18.59,18.64,18.55,18.6,160300.0,10.9635,10.993,10.9399,10.9694,160300.0
2006-07-03 13:00:00,18.6,18.6,18.55,18.55,15700.0,10.9694,10.9694,10.9399,10.9399,15700.0
2006-07-03 13:30:00,18.55,18.55,18.55,18.55,0.0,10.9399,10.9399,10.9399,10.9399,0.0
2006-07-03 14:00:00,18.55,18.55,18.55,18.55,0.0,10.9399,10.9399,10.9399,10.9399,0.0
2006-07-03 14:30:00,18.55,18.55,18.55,18.55,0.0,10.9399,10.9399,10.9399,10.9399,0.0
2006-07-03 15:00:00,18.55,18.55,18.55,18.55,0.0,10.9399,10.9399,10.9399,10.9399,0.0
2006-07-03 15:30:00,18.55,18.55,18.55,18.55,0.0,10.9399,10.9399,10.9399,10.9399,0.0
2006-07-05 09:30:00,18.6,18.72,18.5,18.67,220100.0,10.9694,11.0401,10.9104,11.0106,220100.0
2006-07-05 10:00:00,18.67,18.71,18.58,18.7,131300.0,11.0106,11.0342,10.9576,11.0283,131300.0
2006-07-05 10:30:00,18.7,18.73,18.65,18.65,159000.0,11.0283,11.046,10.9989,10.9989,159000.0
2006-07-05 11:00:00,18.65,18.85,18.63,18.84,340300.0,10.9989,11.1168,10.9871,11.1109,340300.0
2006-07-05 11:30:00,18.84,18.86,18.71,18.75,306400.0,11.1109,11.1227,11.0342,11.0578,306400.0
2006-07-05 12:00:00,18.75,18.76,18.72,18.74,180200.0,11.0578,11.0637,11.0401,11.0519,180200.0
2006-07-05 12:30:00,18.74,18.75,18.67,18.72,169000.0,11.0519,11.0578,11.0106,11.0401,169000.0
2006-07-05 13:00:00,18.73,18.82,18.69,18.81,310000.0,11.046,11.0991,11.0224,11.0932,310000.0
2006-07-05 13:30:00,18.8,18.88,18.8,18.84,173100.0,11.0873,11.1345,11.0873,11.1109,173100.0
2006-07-05 14:00:00,18.83,18.92,18.83,18.91,305200.0,11.105,11.1581,11.105,11.1522,305200.0
2006-07-05 14:30:00,18.91,18.99,18.89,18.95,389800.0,11.1522,11.1994,11.1404,11.1758,389800.0
2006-07-05 15:00:00,18.96,18.97,18.88,18.91,302600.0,11.1817,11.1876,11.1345,11.1522,302600.0
2006-07-05 15:30:00,18.92,18.92,18.8,18.86,365300.0,11.1581,11.1581,11.0873,11.1227,365300.0
2006-07-06 09:30:00,18.93,18.95,18.86,18.92,151700.0,11.164,11.1758,11.1227,11.1581,151700.0
2006-07-06 10:00:00,18.92,18.95,18.9,18.9,280000.0,11.1581,11.1758,11.1463,11.1463,280000.0
2006-07-06 10:30:00,18.9,18.93,18.84,18.85,110000.0,11.1463,11.164,11.1109,11.1168,110000.0
2006-07-06 11:00:00,18.84,18.91,18.83,18.88,72000.0,11.1109,11.1522,11.105,11.1345,72000.0
2006-07-06 11:30:00,18.88,18.92,18.86,18.86,45800.0,11.1345,11.1581,11.1227,11.1227,45800.0
2006-07-06 12:00:00,18.86,18.91,18.85,18.9,246500.0,11.1227,11.1522,11.1168,11.1463,246500.0
2006-07-06 12:30:00,18.91,18.95,18.9,18.94,99900.0,11.1522,11.1758,11.1463,11.1699,99900.0
2006-07-06 13:00:00,18.94,18.96,18.92,18.93,85800.0,11.1699,11.1817,11.1581,11.164,85800.0
2006-07-06 13:30:00,18.92,18.94,18.9,18.91,497700.0,11.1581,11.1699,11.1463,11.1522,497700.0
2006-07-06 14:00:00,18.91,18.95,18.91,18.95,97000.0,11.1522,11.1758,11.1522,11.1758,97000.0
2006-07-06 14:30:00,18.94,18.97,18.93,18.95,156100.0,11.1699,11.1876,11.164,11.1758,156100.0
2006-07-06 15:00:00,18.96,18.96,18.92,18.93,114700.0,11.1817,11.1817,11.1581,11.164,114700.0
2006-07-06 15:30:00,18.94,19.0,18.93,18.97,192900.0,11.1699,11.2053,11.164,11.1876,192900.0
2006-07-07 09:30:00,19.0,19.0,18.76,18.79,225400.0,11.2053,11.2053,11.0637,11.0814,225400.0
2006-07-07 10:00:00,18.79,18.87,18.77,18.87,226900.0,11.0814,11.1286,11.0696,11.1286,226900.0
2006-07-07 10:30:00,18.87,18.88,18.79,18.83,159900.0,11.1286,11.1345,11.0814,11.105,159900.0
2006-07-07 11:00:00,18.85,18.89,18.83,18.87,78400.0,11.1168,11.1404,11.105,11.1286,78400.0
2006-07-07 11:30:00,18.87,18.9,18.87,18.9,89100.0,11.1286,11.1463,11.1286,11.1463,89100.0
2006-07-07 12:00:00,18.9,18.98,18.87,18.97,105200.0,11.1463,11.1935,11.1286,11.1876,105200.0
2006-07-07 12:30:00,18.95,18.98,18.88,18.97,136300.0,11.1758,11.1935,11.1345,11.1876,136300.0
2006-07-07 13:00:00,18.97,19.03,18.94,19.0,381500.0,11.1876,11.223,11.1699,11.2053,381500.0
2006-07-07 13:30:00,19.01,19.18,18.99,19.14,484000.0,11.2112,11.3114,11.1994,11.2878,484000.0
2006-07-07 14:00:00,19.15,19.18,19.09,19.15,338600.0,11.2937,11.3114,11.2583,11.2937,338600.0
2006-07-07 14:30:00,19.14,19.17,19.09,19.11,366600.0,11.2878,11.3055,11.2583,11.2701,366600.0
2006-07-07 15:00:00,19.11,19.21,19.08,19.2,334300.0,11.2701,11.3291,11.2524,11.3232,334300.0
2006-07-07 15:30:00,19.2,19.3,19.18,19.28,973100.0,11.3232,11.3822,11.3114,11.3704,973100.0
2006-07-10 09:30:00,19.31,19.44,19.27,19.39,263300.0,11.3881,11.4648,11.3645,11.4353,263300.0
2006-07-10 10:00:00,19.39,19.55,19.39,19.5,614400.0,11.4353,11.5296,11.4353,11.5001,614400.0
2006-07-10 10:30:00,19.5,19.57,19.44,19.53,178100.0,11.5001,11.5414,11.4648,11.5178,178100.0
2006-07-10 11:00:00,19.52,19.53,19.42,19.43,105300.0,11.5119,11.5178,11.453,11.4589,105300.0
2006-07-10 11:30:00,19.42,19.5,19.42,19.45,132000.0,11.453,11.5001,11.453,11.4707,132000.0
2006-07-10 12:00:00,19.45,19.46,19.35,19.44,232100.0,11.4707,11.4765,11.4117,11.4648,232100.0
2006-07-10 12:30:00,19.43,19.5,19.4,19.49,103200.0,11.4589,11.5001,11.4412,11.4942,103200.0
2006-07-10 13:00:00,19.49,19.49,19.46,19.47,75000.0,11.4942,11.4942,11.4765,11.4824,75000.0
2006-07-10 13:30:00,19.47,19.48,19.45,19.47,71000.0,11.4824,11.4883,11.4707,11.4824,71000.0
2006-07-10 14:00:00,19.47,19.48,19.45,19.47,121800.0,11.4824,11.4883,11.4707,11.4824,121800.0
2006-07-10 14:30:00,19.47,19.5,19.43,19.49,215800.0,11.4824,11.5001,11.4589,11.4942,215800.0
2006-07-10 15:00:00,19.49,19.51,19.44,19.46,348300.0,11.4942,11.506,11.4648,11.4765,348300.0
2006-07-10 15:30:00,19.46,19.46,19.4,19.46,339500.0,11.4765,11.4765,11.4412,11.4765,339500.0
2006-07-11 09:30:00,19.53,19.57,19.33,19.55,485300.0,11.5178,11.5414,11.3999,11.5296,485300.0
2006-07-11 10:00:00,19.55,19.58,19.53,19.56,374500.0,11.5296,11.5473,11.5178,11.5355,374500.0
2006-07-11 10:30:00,19.56,19.57,19.51,19.51,219300.0,11.5355,11.5414,11.506,11.506,219300.0
2006-07-11 11:00:00,19.51,19.58,19.46,19.49,168000.0,11.506,11.5473,11.4765,11.4942,168000.0
2006-07-11 11:30:00,19.49,19.53,19.49,19.51,180600.0,11.4942,11.5178,11.4942,11.506,180600.0
2006-07-11 12:00:00,19.51,19.55,19.5,19.53,132700.0,11.506,11.5296,11.5001,11.5178,132700.0
2006-07-11 12:30:00,19.54,19.56,19.52,19.56,77500.0,11.5237,11.5355,11.5119,11.5355,77500.0
2006-07-11 13:00:00,19.56,19.6,19.52,19.56,203300.0,11.5355,11.5591,11.5119,11.5355,203300.0
2006-07-11 13:30:00,19.56,19.57,19.54,19.55,465700.0,11.5355,11.5414,11.5237,11.5296,465700.0
2006-07-11 14:00:00,19.53,19.61,19.49,19.56,183000.0,11.5178,11.565,11.4942,11.5355,183000.0
2006-07-11 14:30:00,19.57,19.59,19.54,19.54,119100.0,11.5414,11.5532,11.5237,11.5237,119100.0
2006-07-11 15:00:00,19.54,19.61,19.53,19.61,232800.0,11.5237,11.565,11.5178,11.565,232800.0
2006-07-11 15:30:00,19.6,19.7,19.58,19.6,322200.0,11.5591,11.6181,11.5473,11.5591,322200.0
2006-07-12 09:30:00,19.78,19.85,19.7,19.73,217100.0,11.6653,11.7066,11.6181,11.6358,217100.0
2006-07-12 10:00:00,19.73,19.76,19.54,19.56,105000.0,11.6358,11.6535,11.5237,11.5355,105000.0
2006-07-12 10:30:00,19.56,19.57,19.5,19.52,120200.0,11.5355,11.5414,11.5001,11.5119,120200.0
2006-07-12 11:00:00,19.52,19.6,19.5,19.55,197400.0,11.5119,11.5591,11.5001,11.5296,197400.0
2006-07-12 11:30:00,19.55,19.63,19.55,19.58,73800.0,11.5296,11.5768,11.5296,11.5473,73800.0
2006-07-12 12:00:00,19.57,19.59,19.48,19.53,171200.0,11.5414,11.5532,11.4883,11.5178,171200.0
2006-07-12 12:30:00,19.54,19.58,19.5,19.56,117600.0,11.5237,11.5473,11.5001,11.5355,117600.0
2006-07-12 13:00:00,19.56,19.6,19.47,19.55,602900.0,11.5355,11.5591,11.4824,11.5296,602900.0
2006-07-12 13:30:00,19.57,19.64,19.54,19.55,176000.0,11.5414,11.5827,11.5237,11.5296,176000.0
2006-07-12 14:00:00,19.55,19.62,19.43,19.49,232900.0,11.5296,11.5709,11.4589,11.4942,232900.0
2006-07-12 14:30:00,19.5,19.5,19.3,19.32,303500.0,11.5001,11.5001,11.3822,11.394,303500.0
2006-07-12 15:00:00,19.32,19.35,19.24,19.3,272800.0,11.394,11.4117,11.3468,11.3822,272800.0
2006-07-12 15:30:00,19.3,19.31,19.2,19.26,495400.0,11.3822,11.3881,11.3232,11.3586,495400.0
2006-07-13 09:30:00,19.24,19.46,19.2,19.26,395900.0,11.3468,11.4765,11.3232,11.3586,395900.0
2006-07-13 10:00:00,19.26,19.32,19.19,19.3,385500.0,11.3586,11.394,11.3173,11.3822,385500.0
2006-07-13 10:30:00,19.29,19.37,19.25,19.27,129000.0,11.3763,11.4235,11.3527,11.3645,129000.0
2006-07-13 11:00:00,19.27,19.37,19.24,19.32,254600.0,11.3645,11.4235,11.3468,11.394,254600.0
2006-07-13 11:30:00,19.31,19.36,19.22,19.31,167900.0,11.3881,11.4176,11.335,11.3881,167900.0
2006-07-13 12:00:00,19.31,19.35,19.25,19.27,124500.0,11.3881,11.4117,11.3527,11.3645,124500.0
2006-07-13 12:30:00,19.27,19.28,19.19,19.26,158600.0,11.3645,11.3704,11.3173,11.3586,158600.0
2006-07-13 13:00:00,19.26,19.28,19.2,19.21,130300.0,11.3586,11.3704,11.3232,11.3291,130300.0
2006-07-13 13:30:00,19.22,19.26,19.18,19.24,127200.0,11.335,11.3586,11.3114,11.3468,127200.0
2006-07-13 14:00:00,19.24,19.29,19.19,19.21,71100.0,11.3468,11.3763,11.3173,11.3291,71100.0
2006-07-13 14:30:00,19.21,19.23,19.19,19.19,133400.0,11.3291,11.3409,11.3173,11.3173,133400.0
2006-07-13 15:00:00,19.2,19.24,19.08,19.2,330700.0,11.3232,11.3468,11.2524,11.3232,330700.0
2006-07-13 15:30:00,19.2,19.23,19.15,19.17,400100.0,11.3232,11.3409,11.2937,11.3055,400100.0
2006-07-14 09:30:00,19.25,19.32,19.09,19.27,145700.0,11.3527,11.394,11.2583,11.3645,145700.0
2006-07-14 10:00:00,19.26,19.31,19.06,19.15,190300.0,11.3586,11.3881,11.2406,11.2937,190300.0
2006-07-14 10:30:00,19.15,19.18,19.07,19.11,108400.0,11.2937,11.3114,11.2465,11.2701,108400.0
2006-07-14 11:00:00,19.1,19.13,19.04,19.07,119300.0,11.2642,11.2819,11.2289,11.2465,119300.0
2006-07-14 11:30:00,19.06,19.14,18.97,19.12,230300.0,11.2406,11.2878,11.1876,11.276,230300.0
2006-07-14 12:00:00,19.12,19.33,19.12,19.3,288800.0,11.276,11.3999,11.276,11.3822,288800.0
2006-07-14 12:30:00,19.29,19.53,19.28,19.49,200600.0,11.3763,11.5178,11.3704,11.4942,200600.0
2006-07-14 13:00:00,19.49,19.53,19.38,19.5,184900.0,11.4942,11.5178,11.4294,11.5001,184900.0
2006-07-14 13:30:00,19.5,19.52,19.35,19.44,117300.0,11.5001,11.5119,11.4117,11.4648,117300.0
2006-07-14 14:00:00,19.42,19.5,19.38,19.4,88900.0,11.453,11.5001,11.4294,11.4412,88900.0
2006-07-14 14:30:00,19.4,19.46,19.37,19.43,85500.0,11.4412,11.4765,11.4235,11.4589,85500.0
2006-07-14 15:00:00,19.43,19.5,19.36,19.39,144100.0,11.4589,11.5001,11.4176,11.4353,144100.0
2006-07-14 15:30:00,19.4,19.49,19.38,19.46,368200.0,11.4412,11.4942,11.4294,11.4765,368200.0
2006-07-17 09:30:00,19.35,19.51,19.3,19.45,296200.0,11.4117,11.506,11.3822,11.4707,296200.0
2006-07-17 10:00:00,19.43,19.49,19.41,19.45,179700.0,11.4589,11.4942,11.4471,11.4707,179700.0
2006-07-17 10:30:00,19.45,19.61,19.44,19.61,253700.0,11.4707,11.565,11.4648,11.565,253700.0
2006-07-17 11:00:00,19.6,19.61,19.54,19.59,117900.0,11.5591,11.565,11.5237,11.5532,117900.0
2006-07-17 11:30:00,19.59,19.65,19.56,19.62,212800.0,11.5532,11.5886,11.5355,11.5709,212800.0
2006-07-17 12:00:00,19.62,19.71,19.62,19.66,150400.0,11.5709,11.624,11.5709,11.5945,150400.0
2006-07-17 12:30:00,19.67,19.73,19.66,19.73,201900.0,11.6004,11.6358,11.5945,11.6358,201900.0
2006-07-17 13:00:00,19.73,19.8,19.71,19.78,258600.0,11.6358,11.6771,11.624,11.6653,258600.0
2006-07-17 13:30:00,19.78,19.78,19.75,19.76,173800.0,11.6653,11.6653,11.6476,11.6535,173800.0
2006-07-17 14:00:00,19.77,19.78,19.75,19.77,222000.0,11.6594,11.6653,11.6476,11.6594,222000.0
2006-07-17 14:30:00,19.76,19.77,19.7,19.7,291200.0,11.6535,11.6594,11.6181,11.6181,291200.0
2006-07-17 15:00:00,19.7,19.77,19.68,19.72,217600.0,11.6181,11.6594,11.6063,11.6299,217600.0
2006-07-17 15:30:00,19.72,19.77,19.69,19.73,353800.0,11.6299,11.6594,11.6122,11.6358,353800.0
2006-07-18 09:30:00,19.74,19.9,19.64,19.75,213100.0,11.6417,11.736,11.5827,11.6476,213100.0
2006-07-18 10:00:00,19.73,19.75,19.58,19.65,204300.0,11.6358,11.6476,11.5473,11.5886,204300.0
2006-07-18 10:30:00,19.65,19.68,19.4,19.4,268700.0,11.5886,11.6063,11.4412,11.4412,268700.0
2006-07-18 11:00:00,19.41,19.48,19.35,19.37,205100.0,11.4471,11.4883,11.4117,11.4235,205100.0
2006-07-18 11:30:00,19.37,19.39,19.27,19.32,276700.0,11.4235,11.4353,11.3645,11.394,276700.0
2006-07-18 12:00:00,19.32,19.35,19.28,19.29,238100.0,11.394,11.4117,11.3704,11.3763,238100.0
2006-07-18 12:30:00,19.29,19.33,19.28,19.31,177700.0,11.3763,11.3999,11.3704,11.3881,177700.0
2006-07-18 13:00:00,19.31,19.35,19.25,19.25,462900.0,11.3881,11.4117,11.3527,11.3527,462900.0
2006-07-18 13:30:00,19.26,19.32,19.25,19.28,261000.0,11.3586,11.394,11.3527,11.3704,261000.0
2006-07-18 14:00:00,19.28,19.37,19.27,19.35,217300.0,11.3704,11.4235,11.3645,11.4117,217300.0
2006-07-18 14:30:00,19.34,19.4,19.32,19.38,321600.0,11.4058,11.4412,11.394,11.4294,321600.0
2006-07-18 15:00:00,19.38,19.39,19.26,19.34,211600.0,11.4294,11.4353,11.3586,11.4058,211600.0
2006-07-18 15:30:00,19.34,19.51,19.34,19.48,464100.0,11.4058,11.506,11.4058,11.4883,464100.0
2006-07-19 09:30:00,19.67,19.78,19.61,19.75,268400.0,11.6004,11.6653,11.565,11.6476,268400.0
2006-07-19 10:00:00,19.75,19.87,19.64,19.69,443400.0,11.6476,11.7183,11.5827,11.6122,443400.0
2006-07-19 10:30:00,19.69,19.77,19.65,19.76,303100.0,11.6122,11.6594,11.5886,11.6535,303100.0
2006-07-19 11:00:00,19.76,19.82,19.73,19.81,478300.0,11.6535,11.6889,11.6358,11.683,478300.0
2006-07-19 11:30:00,19.82,19.87,19.77,19.78,106800.0,11.6889,11.7183,11.6594,11.6653,106800.0
2006-07-19 12:00:00,19.78,19.85,19.77,19.8,119400.0,11.6653,11.7066,11.6594,11.6771,119400.0
2006-07-19 12:30:00,19.8,19.81,19.77,19.8,91300.0,11.6771,11.683,11.6594,11.6771,91300.0
2006-07-19 13:00:00,19.8,19.84,19.79,19.81,107900.0,11.6771,11.7007,11.6712,11.683,107900.0
2006-07-19 13:30:00,19.8,19.83,19.78,19.8,88200.0,11.6771,11.6948,11.6653,11.6771,88200.0
2006-07-19 14:00:00,19.79,19.82,19.77,19.78,133500.0,11.6712,11.6889,11.6594,11.6653,133500.0
2006-07-19 14:30:00,19.78,19.81,19.75,19.78,149700.0,11.6653,11.683,11.6476,11.6653,149700.0
2006-07-19 15:00:00,19.78,19.79,19.65,19.79,193700.0,11.6653,11.6712,11.5886,11.6712,193700.0
2006-07-19 15:30:00,19.78,19.87,19.75,19.85,424100.0,11.6653,11.7183,11.6476,11.7066,424100.0
2006-07-20 09:30:00,19.74,19.79,19.61,19.77,144300.0,11.6417,11.6712,11.565,11.6594,144300.0
2006-07-20 10:00:00,19.78,19.89,19.71,19.87,162400.0,11.6653,11.7301,11.624,11.7183,162400.0
2006-07-20 10:30:00,19.87,19.95,19.87,19.95,329400.0,11.7183,11.7655,11.7183,11.7655,329400.0
2006-07-20 11:00:00,19.95,19.97,19.92,19.95,107600.0,11.7655,11.7773,11.7478,11.7655,107600.0
2006-07-20 11:30:00,19.95,19.98,19.94,19.97,102500.0,11.7655,11.7832,11.7596,11.7773,102500.0
2006-07-20 12:00:00,19.98,20.0,19.95,19.97,142500.0,11.7832,11.795,11.7655,11.7773,142500.0
2006-07-20 12:30:00,19.97,20.0,19.95,20.0,61600.0,11.7773,11.795,11.7655,11.795,61600.0
2006-07-20 13:00:00,20.0,20.0,19.97,19.99,86800.0,11.795,11.795,11.7773,11.7891,86800.0
2006-07-20 13:30:00,20.0,20.0,19.91,19.91,103600.0,11.795,11.795,11.7419,11.7419,103600.0
2006-07-20 14:00:00,19.92,19.98,19.86,19.89,97500.0,11.7478,11.7832,11.7124,11.7301,97500.0
2006-07-20 14:30:00,19.87,19.95,19.86,19.86,89100.0,11.7183,11.7655,11.7124,11.7124,89100.0
2006-07-20 15:00:00,19.87,19.89,19.81,19.84,150800.0,11.7183,11.7301,11.683,11.7007,150800.0
2006-07-20 15:30:00,19.82,19.9,19.78,19.84,174100.0,11.6889,11.736,11.6653,11.7007,174100.0
2006-07-21 09:30:00,19.99,20.0,19.85,19.97,619700.0,11.7891,11.795,11.7066,11.7773,619700.0
2006-07-21 10:00:00,19.97,19.99,19.94,19.94,94100.0,11.7773,11.7891,11.7596,11.7596,94100.0
2006-07-21 10:30:00,19.96,19.99,19.87,19.95,169800.0,11.7714,11.7891,11.7183,11.7655,169800.0
2006-07-21 11:00:00,19.96,19.98,19.91,19.91,105500.0,11.7714,11.7832,11.7419,11.7419,105500.0
2006-07-21 11:30:00,19.91,19.95,19.9,19.92,180600.0,11.7419,11.7655,11.736,11.7478,180600.0
2006-07-21 12:00:00,19.93,19.95,19.88,19.93,69200.0,11.7537,11.7655,11.7242,11.7537,69200.0
2006-07-21 12:30:00,19.92,19.97,19.9,19.94,92200.0,11.7478,11.7773,11.736,11.7596,92200.0
2006-07-21 13:00:00,19.95,19.98,19.94,19.97,157700.0,11.7655,11.7832,11.7596,11.7773,157700.0
2006-07-21 13:30:00,19.97,19.97,19.93,19.94,126600.0,11.7773,11.7773,11.7537,11.7596,126600.0
2006-07-21 14:00:00,19.94,19.99,19.91,19.98,190700.0,11.7596,11.7891,11.7419,11.7832,190700.0
2006-07-21 14:30:00,19.99,20.05,19.95,20.01,626500.0,11.7891,11.8245,11.7655,11.8009,626500.0
2006-07-21 15:00:00,20.01,20.08,19.97,20.06,195400.0,11.8009,11.8422,11.7773,11.8304,195400.0
2006-07-21 15:30:00,20.07,20.21,20.05,20.18,614600.0,11.8363,11.9189,11.8245,11.9012,614600.0
2006-07-24 09:30:00,20.15,20.25,20.11,20.15,284600.0,11.8835,11.9425,11.8599,11.8835,284600.0
2006-07-24 10:00:00,20.15,20.25,20.14,20.24,176400.0,11.8835,11.9425,11.8776,11.9366,176400.0
2006-07-24 10:30:00,20.24,20.34,20.23,20.33,152100.0,11.9366,11.9955,11.9307,11.9896,152100.0
2006-07-24 11:00:00,20.33,20.44,20.31,20.41,330400.0,11.9896,12.0545,11.9778,12.0368,330400.0
2006-07-24 11:30:00,20.41,20.46,20.41,20.41,226500.0,12.0368,12.0663,12.0368,12.0368,226500.0
2006-07-24 12:00:00,20.43,20.48,20.41,20.44,164900.0,12.0486,12.0781,12.0368,12.0545,164900.0
2006-07-24 12:30:00,20.45,20.49,20.43,20.45,195700.0,12.0604,12.084,12.0486,12.0604,195700.0
2006-07-24 13:00:00,20.43,20.47,20.37,20.43,198600.0,12.0486,12.0722,12.0132,12.0486,198600.0
2006-07-24 13:30:00,20.41,20.44,20.39,20.4,184200.0,12.0368,12.0545,12.025,12.0309,184200.0
2006-07-24 14:00:00,20.4,20.5,20.38,20.47,355400.0,12.0309,12.0899,12.0191,12.0722,355400.0
2006-07-24 14:30:00,20.48,20.58,20.47,20.58,303800.0,12.0781,12.1371,12.0722,12.1371,303800.0
2006-07-24 15:00:00,20.57,20.58,20.42,20.43,289400.0,12.1312,12.1371,12.0427,12.0486,289400.0
2006-07-24 15:30:00,20.43,20.47,20.34,20.45,451000.0,12.0486,12.0722,11.9955,12.0604,451000.0
2006-07-25 09:30:00,20.33,20.48,20.33,20.41,187600.0,11.9896,12.0781,11.9896,12.0368,187600.0
2006-07-25 10:00:00,20.4,20.5,20.37,20.41,114100.0,12.0309,12.0899,12.0132,12.0368,114100.0
2006-07-25 10:30:00,20.41,20.44,20.34,20.38,212800.0,12.0368,12.0545,11.9955,12.0191,212800.0
2006-07-25 11:00:00,20.37,20.43,20.35,20.41,246200.0,12.0132,12.0486,12.0014,12.0368,246200.0
2006-07-25 11:30:00,20.42,20.43,20.34,20.39,124800.0,12.0427,12.0486,11.9955,12.025,124800.0
2006-07-25 12:00:00,20.36,20.43,20.34,20.4,199600.0,12.0073,12.0486,11.9955,12.0309,199600.0
2006-07-25 12:30:00,20.4,20.43,20.34,20.35,147700.0,12.0309,12.0486,11.9955,12.0014,147700.0
2006-07-25 13:00:00,20.35,20.46,20.33,20.45,109600.0,12.0014,12.0663,11.9896,12.0604,109600.0
2006-07-25 13:30:00,20.45,20.46,20.41,20.44,97100.0,12.0604,12.0663,12.0368,12.0545,97100.0
2006-07-25 14:00:00,20.44,20.47,20.42,20.46,106900.0,12.0545,12.0722,12.0427,12.0663,106900.0
2006-07-25 14:30:00,20.46,20.56,20.42,20.56,279200.0,12.0663,12.1253,12.0427,12.1253,279200.0
2006-07-25 15:00:00,20.55,20.6,20.52,20.59,305200.0,12.1194,12.1489,12.1017,12.143,305200.0
2006-07-25 15:30:00,20.58,20.6,20.5,20.5,536600.0,12.1371,12.1489,12.0899,12.0899,536600.0
2006-07-26 09:30:00,20.51,20.54,20.34,20.34,702700.0,12.0958,12.1135,11.9955,11.9955,702700.0
2006-07-26 10:00:00,20.34,20.37,20.11,20.19,485300.0,11.9955,12.0132,11.8599,11.9071,485300.0
2006-07-26 10:30:00,20.19,20.2,20.11,20.14,215900.0,11.9071,11.913,11.8599,11.8776,215900.0
2006-07-26 11:00:00,20.14,20.16,19.97,20.0,169500.0,11.8776,11.8894,11.7773,11.795,169500.0
2006-07-26 11:30:00,20.0,20.03,19.92,19.92,278500.0,11.795,11.8127,11.7478,11.7478,278500.0
2006-07-26 12:00:00,19.92,20.2,19.88,20.15,410900.0,11.7478,11.913,11.7242,11.8835,410900.0
2006-07-26 12:30:00,20.15,20.16,20.03,20.05,114700.0,11.8835,11.8894,11.8127,11.8245,114700.0
2006-07-26 13:00:00,20.05,20.07,20.01,20.01,111600.0,11.8245,11.8363,11.8009,11.8009,111600.0
2006-07-26 13:30:00,20.01,20.13,19.98,20.1,347700.0,11.8009,11.8717,11.7832,11.854,347700.0
2006-07-26 14:00:00,20.1,20.13,20.04,20.07,134700.0,11.854,11.8717,11.8186,11.8363,134700.0
2006-07-26 14:30:00,20.07,20.15,20.07,20.09,148000.0,11.8363,11.8835,11.8363,11.8481,148000.0
2006-07-26 15:00:00,20.1,20.12,20.0,20.03,225800.0,11.854,11.8658,11.795,11.8127,225800.0
2006-07-26 15:30:00,20.03,20.14,20.03,20.08,387100.0,11.8127,11.8776,11.8127,11.8422,387100.0
2006-07-27 09:30:00,20.05,20.31,20.05,20.24,295600.0,11.8245,11.9778,11.8245,11.9366,295600.0
2006-07-27 10:00:00,20.26,20.28,20.15,20.19,131600.0,11.9484,11.9601,11.8835,11.9071,131600.0
2006-07-27 10:30:00,20.2,20.22,20.09,20.18,136000.0,11.913,11.9248,11.8481,11.9012,136000.0
2006-07-27 11:00:00,20.18,20.25,20.09,20.19,245900.0,11.9012,11.9425,11.8481,11.9071,245900.0
2006-07-27 11:30:00,20.2,20.21,20.05,20.06,168300.0,11.913,11.9189,11.8245,11.8304,168300.0
2006-07-27 12:00:00,20.06,20.13,20.03,20.08,135000.0,11.8304,11.8717,11.8127,11.8422,135000.0
2006-07-27 12:30:00,20.07,20.12,20.04,20.05,118900.0,11.8363,11.8658,11.8186,11.8245,118900.0
2006-07-27 13:00:00,20.06,20.1,20.01,20.03,193300.0,11.8304,11.854,11.8009,11.8127,193300.0
2006-07-27 13:30:00,20.04,20.05,19.9,19.99,165200.0,11.8186,11.8245,11.736,11.7891,165200.0
2006-07-27 14:00:00,19.98,19.99,19.89,19.9,139800.0,11.7832,11.7891,11.7301,11.736,139800.0
2006-07-27 14:30:00,19.9,19.98,19.82,19.85,170100.0,11.736,11.7832,11.6889,11.7066,170100.0
2006-07-27 15:00:00,19.86,19.9,19.78,19.79,220200.0,11.7124,11.736,11.6653,11.6712,220200.0
2006-07-27 15:30:00,19.79,19.93,19.78,19.83,317500.0,11.6712,11.7537,11.6653,11.6948,317500.0
2006-07-28 09:30:00,19.98,20.08,19.93,19.97,278300.0,11.7832,11.8422,11.7537,11.7773,278300.0
2006-07-28 10:00:00,19.98,20.0,19.88,19.97,121100.0,11.7832,11.795,11.7242,11.7773,121100.0
2006-07-28 10:30:00,19.96,20.0,19.95,19.98,140200.0,11.7714,11.795,11.7655,11.7832,140200.0
2006-07-28 11:00:00,19.97,20.04,19.93,19.97,194200.0,11.7773,11.8186,11.7537,11.7773,194200.0
2006-07-28 11:30:00,19.98,19.99,19.95,19.95,50800.0,11.7832,11.7891,11.7655,11.7655,50800.0
2006-07-28 12:00:00,19.96,19.97,19.93,19.95,70500.0,11.7714,11.7773,11.7537,11.7655,70500.0
2006-07-28 12:30:00,19.94,19.99,19.94,19.97,171500.0,11.7596,11.7891,11.7596,11.7773,171500.0
2006-07-28 13:00:00,19.97,19.98,19.93,19.97,117000.0,11.7773,11.7832,11.7537,11.7773,117000.0
2006-07-28 13:30:00,19.97,19.97,19.89,19.91,94700.0,11.7773,11.7773,11.7301,11.7419,94700.0
2006-07-28 14:00:00,19.91,19.95,19.9,19.92,160300.0,11.7419,11.7655,11.736,11.7478,160300.0
2006-07-28 14:30:00,19.92,19.92,19.88,19.89,113800.0,11.7478,11.7478,11.7242,11.7301,113800.0
2006-07-28 15:00:00,19.89,19.89,19.82,19.83,194800.0,11.7301,11.7301,11.6889,11.6948,194800.0
2006-07-28 15:30:00,19.82,19.92,19.81,19.87,305500.0,11.6889,11.7478,11.683,11.7183,305500.0
2006-07-31 09:30:00,19.75,19.93,19.65,19.93,187600.0,11.6476,11.7537,11.5886,11.7537,187600.0
2006-07-31 10:00:00,19.93,19.96,19.83,19.96,178300.0,11.7537,11.7714,11.6948,11.7714,178300.0
2006-07-31 10:30:00,19.95,20.1,19.91,20.05,218700.0,11.7655,11.854,11.7419,11.8245,218700.0
2006-07-31 11:00:00,20.04,20.04,19.95,19.97,104900.0,11.8186,11.8186,11.7655,11.7773,104900.0
2006-07-31 11:30:00,19.97,20.01,19.93,19.97,98300.0,11.7773,11.8009,11.7537,11.7773,98300.0
2006-07-31 12:00:00,19.96,19.99,19.93,19.93,132300.0,11.7714,11.7891,11.7537,11.7537,132300.0
2006-07-31 12:30:00,19.93,19.97,19.88,19.95,60600.0,11.7537,11.7773,11.7242,11.7655,60600.0
2006-07-31 13:00:00,19.96,19.97,19.93,19.93,87300.0,11.7714,11.7773,11.7537,11.7537,87300.0
2006-07-31 13:30:00,19.93,20.0,19.93,19.95,172700.0,11.7537,11.795,11.7537,11.7655,172700.0
2006-07-31 14:00:00,19.95,19.99,19.95,19.98,71300.0,11.7655,11.7891,11.7655,11.7832,71300.0
2006-07-31 14:30:00,19.96,19.99,19.92,19.97,93200.0,11.7714,11.7891,11.7478,11.7773,93200.0
2006-07-31 15:00:00,19.98,19.98,19.87,19.89,128900.0,11.7832,11.7832,11.7183,11.7301,128900.0
2006-07-31 15:30:00,19.89,19.9,19.85,19.87,189700.0,11.7301,11.736,11.7066,11.7183,189700.0
2006-08-01 09:30:00,19.79,19.89,19.65,19.81,270800.0,11.6712,11.7301,11.5886,11.683,270800.0
2006-08-01 10:00:00,19.81,19.86,19.7,19.84,181600.0,11.683,11.7124,11.6181,11.7007,181600.0
2006-08-01 10:30:00,19.84,19.91,19.82,19.87,194200.0,11.7007,11.7419,11.6889,11.7183,194200.0
2006-08-01 11:00:00,19.86,19.98,19.86,19.95,145600.0,11.7124,11.7832,11.7124,11.7655,145600.0
2006-08-01 11:30:00,19.95,19.97,19.8,19.81,162200.0,11.7655,11.7773,11.6771,11.683,162200.0
2006-08-01 12:00:00,19.8,19.84,19.79,19.8,159100.0,11.6771,11.7007,11.6712,11.6771,159100.0
2006-08-01 12:30:00,19.8,19.83,19.78,19.81,72700.0,11.6771,11.6948,11.6653,11.683,72700.0
2006-08-01 13:00:00,19.8,19.84,19.72,19.73,255400.0,11.6771,11.7007,11.6299,11.6358,255400.0
2006-08-01 13:30:00,19.73,19.77,19.7,19.73,167500.0,11.6358,11.6594,11.6181,11.6358,167500.0
2006-08-01 14:00:00,19.74,19.78,19.71,19.74,198200.0,11.6417,11.6653,11.624,11.6417,198200.0
2006-08-01 14:30:00,19.74,19.83,19.73,19.8,141900.0,11.6417,11.6948,11.6358,11.6771,141900.0
2006-08-01 15:00:00,19.8,19.8,19.73,19.79,196200.0,11.6771,11.6771,11.6358,11.6712,196200.0
2006-08-01 15:30:00,19.78,19.89,19.77,19.86,235600.0,11.6653,11.7301,11.6594,11.7124,235600.0
2006-08-02 09:30:00,19.92,20.04,19.85,19.97,101600.0,11.7478,11.8186,11.7066,11.7773,101600.0
2006-08-02 10:00:00,19.97,19.98,19.76,19.83,147700.0,11.7773,11.7832,11.6535,11.6948,147700.0
2006-08-02 10:30:00,19.83,19.9,19.8,19.86,65000.0,11.6948,11.736,11.6771,11.7124,65000.0
2006-08-02 11:00:00,19.84,19.96,19.82,19.93,65000.0,11.7007,11.7714,11.6889,11.7537,65000.0
2006-08-02 11:30:00,19.94,20.05,19.92,20.05,158200.0,11.7596,11.8245,11.7478,11.8245,158200.0
2006-08-02 12:00:00,20.05,20.07,20.04,20.07,240000.0,11.8245,11.8363,11.8186,11.8363,240000.0
2006-08-02 12:30:00,20.05,20.06,20.03,20.04,75400.0,11.8245,11.8304,11.8127,11.8186,75400.0
2006-08-02 13:00:00,20.04,20.06,19.96,19.96,429400.0,11.8186,11.8304,11.7714,11.7714,429400.0
2006-08-02 13:30:00,19.96,19.99,19.9,19.9,194800.0,11.7714,11.7891,11.736,11.736,194800.0
2006-08-02 14:00:00,19.91,19.97,19.84,19.86,119800.0,11.7419,11.7773,11.7007,11.7124,119800.0
2006-08-02 14:30:00,19.87,19.89,19.77,19.8,122100.0,11.7183,11.7301,11.6594,11.6771,122100.0
2006-08-02 15:00:00,19.8,19.86,19.65,19.73,190100.0,11.6771,11.7124,11.5886,11.6358,190100.0
2006-08-02 15:30:00,19.73,19.77,19.66,19.73,261300.0,11.6358,11.6594,11.5945,11.6358,261300.0
2006-08-03 09:30:00,19.75,19.85,19.7,19.74,172000.0,11.6476,11.7066,11.6181,11.6417,172000.0
2006-08-03 10:00:00,19.74,19.83,19.71,19.72,158200.0,11.6417,11.6948,11.624,11.6299,158200.0
2006-08-03 10:30:00,19.72,19.73,19.66,19.72,129200.0,11.6299,11.6358,11.5945,11.6299,129200.0
2006-08-03 11:00:00,19.72,19.74,19.7,19.71,245500.0,11.6299,11.6417,11.6181,11.624,245500.0
2006-08-03 11:30:00,19.71,19.73,19.65,19.65,74500.0,11.624,11.6358,11.5886,11.5886,74500.0
2006-08-03 12:00:00,19.65,19.72,19.61,19.72,123800.0,11.5886,11.6299,11.565,11.6299,123800.0
2006-08-03 12:30:00,19.72,19.74,19.71,19.72,63700.0,11.6299,11.6417,11.624,11.6299,63700.0
2006-08-03 13:00:00,19.71,19.75,19.71,19.71,98500.0,11.624,11.6476,11.624,11.624,98500.0
2006-08-03 13:30:00,19.7,19.72,19.65,19.72,130800.0,11.6181,11.6299,11.5886,11.6299,130800.0
2006-08-03 14:00:00,19.71,19.72,19.69,19.69,65400.0,11.624,11.6299,11.6122,11.6122,65400.0
2006-08-03 14:30:00,19.7,19.74,19.68,19.74,114900.0,11.6181,11.6417,11.6063,11.6417,114900.0
2006-08-03 15:00:00,19.73,19.77,19.71,19.71,105100.0,11.6358,11.6594,11.624,11.624,105100.0
2006-08-03 15:30:00,19.71,19.79,19.71,19.78,206800.0,11.624,11.6712,11.624,11.6653,206800.0
2006-08-04 09:30:00,20.02,20.09,19.84,19.97,335600.0,11.8068,11.8481,11.7007,11.7773,335600.0
2006-08-04 10:00:00,19.97,20.03,19.91,19.96,136200.0,11.7773,11.8127,11.7419,11.7714,136200.0
2006-08-04 10:30:00,19.96,19.97,19.75,19.77,237900.0,11.7714,11.7773,11.6476,11.6594,237900.0
2006-08-04 11:00:00,19.76,19.83,19.71,19.83,142800.0,11.6535,11.6948,11.624,11.6948,142800.0
2006-08-04 11:30:00,19.84,19.93,19.78,19.79,259200.0,11.7007,11.7537,11.6653,11.6712,259200.0
2006-08-04 12:00:00,19.78,19.93,19.78,19.93,234300.0,11.6653,11.7537,11.6653,11.7537,234300.0
2006-08-04 12:30:00,19.92,19.93,19.71,19.81,126600.0,11.7478,11.7537,11.624,11.683,126600.0
2006-08-04 13:00:00,19.81,19.95,19.8,19.85,178500.0,11.683,11.7655,11.6771,11.7066,178500.0
2006-08-04 13:30:00,19.83,19.93,19.81,19.86,117300.0,11.6948,11.7537,11.683,11.7124,117300.0
2006-08-04 14:00:00,19.84,19.9,19.81,19.84,154200.0,11.7007,11.736,11.683,11.7007,154200.0
2006-08-04 14:30:00,19.84,19.84,19.69,19.7,219900.0,11.7007,11.7007,11.6122,11.6181,219900.0
2006-08-04 15:00:00,19.7,19.72,19.58,19.61,275900.0,11.6181,11.6299,11.5473,11.565,275900.0
2006-08-04 15:30:00,19.63,19.63,19.01,19.05,1109600.0,11.5768,11.5768,11.2112,11.2348,1109600.0
2006-08-07 09:30:00,19.76,20.71,19.25,20.33,2299800.0,11.6535,12.2137,11.3527,11.9896,2299800.0
2006-08-07 10:00:00,20.35,20.71,20.23,20.65,1175100.0,12.0014,12.2137,11.9307,12.1784,1175100.0
2006-08-07 10:30:00,20.65,20.7,20.52,20.56,867700.0,12.1784,12.2078,12.1017,12.1253,867700.0
2006-08-07 11:00:00,20.56,20.66,20.55,20.61,586000.0,12.1253,12.1843,12.1194,12.1548,586000.0
2006-08-07 11:30:00,20.6,20.68,20.53,20.64,576700.0,12.1489,12.196,12.1076,12.1725,576700.0
2006-08-07 12:00:00,20.64,20.65,20.38,20.52,443200.0,12.1725,12.1784,12.0191,12.1017,443200.0
2006-08-07 12:30:00,20.51,20.58,20.45,20.56,285600.0,12.0958,12.1371,12.0604,12.1253,285600.0
2006-08-07 13:00:00,20.54,20.56,20.44,20.45,457600.0,12.1135,12.1253,12.0545,12.0604,457600.0
2006-08-07 13:30:00,20.45,20.45,20.34,20.34,349200.0,12.0604,12.0604,11.9955,11.9955,349200.0
2006-08-07 14:00:00,20.34,20.36,20.25,20.3,448600.0,11.9955,12.0073,11.9425,11.9719,448600.0
2006-08-07 14:30:00,20.29,20.3,20.08,20.12,644600.0,11.966,11.9719,11.8422,11.8658,644600.0
2006-08-07 15:00:00,20.12,20.16,20.03,20.1,559100.0,11.8658,11.8894,11.8127,11.854,559100.0
2006-08-07 15:30:00,20.1,20.19,19.93,20.11,714600.0,11.854,11.9071,11.7537,11.8599,714600.0
2006-08-08 09:30:00,20.03,20.38,19.91,20.09,385100.0,11.8127,12.0191,11.7419,11.8481,385100.0
2006-08-08 10:00:00,20.09,20.19,20.07,20.15,237600.0,11.8481,11.9071,11.8363,11.8835,237600.0
2006-08-08 10:30:00,20.14,20.32,20.13,20.31,310900.0,11.8776,11.9837,11.8717,11.9778,310900.0
2006-08-08 11:00:00,20.32,20.33,20.28,20.29,123500.0,11.9837,11.9896,11.9601,11.966,123500.0
2006-08-08 11:30:00,20.29,20.41,20.28,20.39,185400.0,11.966,12.0368,11.9601,12.025,185400.0
2006-08-08 12:00:00,20.39,20.42,20.37,20.37,129700.0,12.025,12.0427,12.0132,12.0132,129700.0
2006-08-08 12:30:00,20.38,20.38,20.17,20.3,154900.0,12.0191,12.0191,11.8953,11.9719,154900.0
2006-08-08 13:00:00,20.3,20.42,20.29,20.4,104000.0,11.9719,12.0427,11.966,12.0309,104000.0
2006-08-08 13:30:00,20.4,20.44,20.37,20.42,120400.0,12.0309,12.0545,12.0132,12.0427,120400.0
2006-08-08 14:00:00,20.43,20.5,20.2,20.32,284200.0,12.0486,12.0899,11.913,11.9837,284200.0
2006-08-08 14:30:00,20.33,20.65,20.33,20.46,386500.0,11.9896,12.1784,11.9896,12.0663,386500.0
2006-08-08 15:00:00,20.45,20.46,20.32,20.44,323700.0,12.0604,12.0663,11.9837,12.0545,323700.0
2006-08-08 15:30:00,20.44,20.47,20.29,20.33,421100.0,12.0545,12.0722,11.966,11.9896,421100.0
2006-08-09 09:30:00,20.45,20.67,20.31,20.6,411800.0,12.0604,12.1901,11.9778,12.1489,411800.0
2006-08-09 10:00:00,20.62,20.72,20.57,20.66,318400.0,12.1607,12.2196,12.1312,12.1843,318400.0
2006-08-09 10:30:00,20.67,20.77,20.67,20.73,307400.0,12.1901,12.2491,12.1901,12.2255,307400.0
2006-08-09 11:00:00,20.75,20.81,20.7,20.8,256600.0,12.2373,12.2727,12.2078,12.2668,256600.0
2006-08-09 11:30:00,20.81,20.89,20.79,20.85,412200.0,12.2727,12.3199,12.2609,12.2963,412200.0
2006-08-09 12:00:00,20.86,20.9,20.84,20.86,179600.0,12.3022,12.3258,12.2904,12.3022,179600.0
2006-08-09 12:30:00,20.87,20.88,20.71,20.73,163500.0,12.3081,12.314,12.2137,12.2255,163500.0
2006-08-09 13:00:00,20.72,20.8,20.66,20.68,196100.0,12.2196,12.2668,12.1843,12.196,196100.0
2006-08-09 13:30:00,20.68,20.71,20.66,20.68,159500.0,12.196,12.2137,12.1843,12.196,159500.0
2006-08-09 14:00:00,20.68,20.7,20.64,20.69,106000.0,12.196,12.2078,12.1725,12.2019,106000.0
2006-08-09 14:30:00,20.69,20.69,20.58,20.59,140000.0,12.2019,12.2019,12.1371,12.143,140000.0
2006-08-09 15:00:00,20.59,20.63,20.56,20.57,175900.0,12.143,12.1666,12.1253,12.1312,175900.0
2006-08-09 15:30:00,20.57,20.63,20.55,20.61,308000.0,12.1312,12.1666,12.1194,12.1548,308000.0
2006-08-10 09:30:00,20.59,20.66,20.29,20.55,178100.0,12.143,12.1843,11.966,12.1194,178100.0
2006-08-10 10:00:00,20.55,20.55,20.29,20.43,188600.0,12.1194,12.1194,11.966,12.0486,188600.0
2006-08-10 10:30:00,20.42,20.64,20.42,20.5,170600.0,12.0427,12.1725,12.0427,12.0899,170600.0
2006-08-10 11:00:00,20.5,20.6,20.47,20.53,86300.0,12.0899,12.1489,12.0722,12.1076,86300.0
2006-08-10 11:30:00,20.53,20.64,20.5,20.53,528800.0,12.1076,12.1725,12.0899,12.1076,528800.0
2006-08-10 12:00:00,20.53,20.6,20.51,20.6,100600.0,12.1076,12.1489,12.0958,12.1489,100600.0
2006-08-10 12:30:00,20.59,20.66,20.57,20.65,98900.0,12.143,12.1843,12.1312,12.1784,98900.0
2006-08-10 13:00:00,20.65,20.66,20.56,20.56,37700.0,12.1784,12.1843,12.1253,12.1253,37700.0
2006-08-10 13:30:00,20.56,20.63,20.55,20.56,187000.0,12.1253,12.1666,12.1194,12.1253,187000.0
2006-08-10 14:00:00,20.57,20.58,20.5,20.5,186300.0,12.1312,12.1371,12.0899,12.0899,186300.0
2006-08-10 14:30:00,20.5,20.55,20.42,20.45,68400.0,12.0899,12.1194,12.0427,12.0604,68400.0
2006-08-10 15:00:00,20.45,20.55,20.45,20.48,71800.0,12.0604,12.1194,12.0604,12.0781,71800.0
2006-08-10 15:30:00,20.48,20.54,20.46,20.46,133400.0,12.0781,12.1135,12.0663,12.0663,133400.0
2006-08-11 09:30:00,20.37,20.4,20.25,20.3,93600.0,12.0132,12.0309,11.9425,11.9719,93600.0
2006-08-11 10:00:00,20.3,20.34,20.15,20.2,171600.0,11.9719,11.9955,11.8835,11.913,171600.0
2006-08-11 10:30:00,20.2,20.34,20.2,20.27,216700.0,11.913,11.9955,11.913,11.9542,216700.0
2006-08-11 11:00:00,20.26,20.27,20.2,20.24,94300.0,11.9484,11.9542,11.913,11.9366,94300.0
2006-08-11 11:30:00,20.25,20.25,20.23,20.24,62900.0,11.9425,11.9425,11.9307,11.9366,62900.0
2006-08-11 12:00:00,20.23,20.29,20.22,20.25,74500.0,11.9307,11.966,11.9248,11.9425,74500.0
2006-08-11 12:30:00,20.25,20.29,20.22,20.26,76200.0,11.9425,11.966,11.9248,11.9484,76200.0
2006-08-11 13:00:00,20.25,20.26,20.19,20.21,85200.0,11.9425,11.9484,11.9071,11.9189,85200.0
2006-08-11 13:30:00,20.21,20.26,20.21,20.23,87900.0,11.9189,11.9484,11.9189,11.9307,87900.0
2006-08-11 14:00:00,20.23,20.27,20.21,20.22,69400.0,11.9307,11.9542,11.9189,11.9248,69400.0
2006-08-11 14:30:00,20.21,20.22,20.17,20.18,95700.0,11.9189,11.9248,11.8953,11.9012,95700.0
2006-08-11 15:00:00,20.17,20.26,20.17,20.25,191100.0,11.8953,11.9484,11.8953,11.9425,191100.0
2006-08-11 15:30:00,20.25,20.31,20.21,20.22,227700.0,11.9425,11.9778,11.9189,11.9248,227700.0
2006-08-14 09:30:00,20.2,20.29,20.15,20.2,164800.0,11.913,11.966,11.8835,11.913,164800.0
2006-08-14 10:00:00,20.2,20.27,20.18,20.27,107400.0,11.913,11.9542,11.9012,11.9542,107400.0
2006-08-14 10:30:00,20.26,20.31,20.25,20.3,74700.0,11.9484,11.9778,11.9425,11.9719,74700.0
2006-08-14 11:00:00,20.3,20.32,20.28,20.3,91600.0,11.9719,11.9837,11.9601,11.9719,91600.0
2006-08-14 11:30:00,20.29,20.34,20.28,20.34,84500.0,11.966,11.9955,11.9601,11.9955,84500.0
2006-08-14 12:00:00,20.34,20.37,20.29,20.33,96400.0,11.9955,12.0132,11.966,11.9896,96400.0
2006-08-14 12:30:00,20.33,20.35,20.31,20.32,47700.0,11.9896,12.0014,11.9778,11.9837,47700.0
2006-08-14 13:00:00,20.31,20.31,20.28,20.28,56600.0,11.9778,11.9778,11.9601,11.9601,56600.0
2006-08-14 13:30:00,20.27,20.27,20.22,20.22,68300.0,11.9542,11.9542,11.9248,11.9248,68300.0
2006-08-14 14:00:00,20.22,20.23,20.18,20.21,103600.0,11.9248,11.9307,11.9012,11.9189,103600.0
2006-08-14 14:30:00,20.21,20.26,20.18,20.22,126700.0,11.9189,11.9484,11.9012,11.9248,126700.0
2006-08-14 15:00:00,20.2,20.25,20.18,20.19,221700.0,11.913,11.9425,11.9012,11.9071,221700.0
2006-08-14 15:30:00,20.18,20.22,20.13,20.17,237900.0,11.9012,11.9248,11.8717,11.8953,237900.0
2006-08-15 09:30:00,20.55,20.65,20.48,20.55,218400.0,12.1194,12.1784,12.0781,12.1194,218400.0
2006-08-15 10:00:00,20.55,20.73,20.55,20.71,150900.0,12.1194,12.2255,12.1194,12.2137,150900.0
2006-08-15 10:30:00,20.72,20.84,20.61,20.64,166600.0,12.2196,12.2904,12.1548,12.1725,166600.0
2006-08-15 11:00:00,20.64,20.78,20.64,20.76,105900.0,12.1725,12.255,12.1725,12.2432,105900.0
2006-08-15 11:30:00,20.76,20.77,20.69,20.72,101600.0,12.2432,12.2491,12.2019,12.2196,101600.0
2006-08-15 12:00:00,20.72,20.73,20.58,20.58,345100.0,12.2196,12.2255,12.1371,12.1371,345100.0
2006-08-15 12:30:00,20.57,20.58,20.38,20.44,179100.0,12.1312,12.1371,12.0191,12.0545,179100.0
2006-08-15 13:00:00,20.45,20.46,20.39,20.43,136200.0,12.0604,12.0663,12.025,12.0486,136200.0
2006-08-15 13:30:00,20.43,20.46,20.35,20.36,84300.0,12.0486,12.0663,12.0014,12.0073,84300.0
2006-08-15 14:00:00,20.36,20.4,20.28,20.39,133500.0,12.0073,12.0309,11.9601,12.025,133500.0
2006-08-15 14:30:00,20.39,20.44,20.38,20.42,103800.0,12.025,12.0545,12.0191,12.0427,103800.0
2006-08-15 15:00:00,20.43,20.44,20.36,20.4,156100.0,12.0486,12.0545,12.0073,12.0309,156100.0
2006-08-15 15:30:00,20.4,20.48,20.37,20.4,277000.0,12.0309,12.0781,12.0132,12.0309,277000.0
2006-08-16 09:30:00,20.34,20.45,20.2,20.26,285200.0,11.9955,12.0604,11.913,11.9484,285200.0
2006-08-16 10:00:00,20.27,20.28,20.1,20.19,223900.0,11.9542,11.9601,11.854,11.9071,223900.0
2006-08-16 10:30:00,20.19,20.22,20.15,20.15,170200.0,11.9071,11.9248,11.8835,11.8835,170200.0
2006-08-16 11:00:00,20.15,20.17,20.06,20.09,502200.0,11.8835,11.8953,11.8304,11.8481,502200.0
2006-08-16 11:30:00,20.08,20.1,20.04,20.04,91600.0,11.8422,11.854,11.8186,11.8186,91600.0
2006-08-16 12:00:00,20.04,20.12,20.03,20.12,327400.0,11.8186,11.8658,11.8127,11.8658,327400.0
2006-08-16 12:30:00,20.12,20.27,20.12,20.26,130000.0,11.8658,11.9542,11.8658,11.9484,130000.0
2006-08-16 13:00:00,20.26,20.26,20.22,20.22,110400.0,11.9484,11.9484,11.9248,11.9248,110400.0
2006-08-16 13:30:00,20.22,20.25,20.11,20.24,414200.0,11.9248,11.9425,11.8599,11.9366,414200.0
2006-08-16 14:00:00,20.24,20.39,20.24,20.37,239100.0,11.9366,12.025,11.9366,12.0132,239100.0
2006-08-16 14:30:00,20.36,20.42,20.33,20.4,222800.0,12.0073,12.0427,11.9896,12.0309,222800.0
2006-08-16 15:00:00,20.4,20.42,20.34,20.42,354200.0,12.0309,12.0427,11.9955,12.0427,354200.0
2006-08-16 15:30:00,20.42,20.45,20.34,20.41,369700.0,12.0427,12.0604,11.9955,12.0368,369700.0
2006-08-17 09:30:00,20.22,20.28,19.85,19.99,267300.0,11.9248,11.9601,11.7066,11.7891,267300.0
2006-08-17 10:00:00,19.99,20.15,19.95,20.0,282100.0,11.7891,11.8835,11.7655,11.795,282100.0
2006-08-17 10:30:00,20.0,20.16,19.99,20.1,231700.0,11.795,11.8894,11.7891,11.854,231700.0
2006-08-17 11:00:00,20.1,20.13,20.03,20.12,179500.0,11.854,11.8717,11.8127,11.8658,179500.0
2006-08-17 11:30:00,20.12,20.12,20.0,20.07,92500.0,11.8658,11.8658,11.795,11.8363,92500.0
2006-08-17 12:00:00,20.07,20.1,20.03,20.1,55400.0,11.8363,11.854,11.8127,11.854,55400.0
2006-08-17 12:30:00,20.1,20.16,20.08,20.16,40200.0,11.854,11.8894,11.8422,11.8894,40200.0
2006-08-17 13:00:00,20.15,20.18,20.13,20.15,90500.0,11.8835,11.9012,11.8717,11.8835,90500.0
2006-08-17 13:30:00,20.15,20.16,20.04,20.05,141400.0,11.8835,11.8894,11.8186,11.8245,141400.0
2006-08-17 14:00:00,20.04,20.06,20.0,20.04,138300.0,11.8186,11.8304,11.795,11.8186,138300.0
2006-08-17 14:30:00,20.03,20.13,20.03,20.08,99900.0,11.8127,11.8717,11.8127,11.8422,99900.0
2006-08-17 15:00:00,20.08,20.15,20.03,20.14,147100.0,11.8422,11.8835,11.8127,11.8776,147100.0
2006-08-17 15:30:00,20.14,20.27,20.14,20.17,229200.0,11.8776,11.9542,11.8776,11.8953,229200.0
2006-08-18 09:30:00,20.21,20.38,20.02,20.38,280100.0,11.9189,12.0191,11.8068,12.0191,280100.0
2006-08-18 10:00:00,20.38,20.45,20.33,20.38,117200.0,12.0191,12.0604,11.9896,12.0191,117200.0
2006-08-18 10:30:00,20.38,20.4,20.35,20.38,83600.0,12.0191,12.0309,12.0014,12.0191,83600.0
2006-08-18 11:00:00,20.38,20.49,20.38,20.49,273700.0,12.0191,12.084,12.0191,12.084,273700.0
2006-08-18 11:30:00,20.48,20.5,20.41,20.46,164200.0,12.0781,12.0899,12.0368,12.0663,164200.0
2006-08-18 12:00:00,20.47,20.5,20.45,20.5,105300.0,12.0722,12.0899,12.0604,12.0899,105300.0
2006-08-18 12:30:00,20.49,20.5,20.46,20.5,120100.0,12.084,12.0899,12.0663,12.0899,120100.0
2006-08-18 13:00:00,20.49,20.55,20.44,20.45,185200.0,12.084,12.1194,12.0545,12.0604,185200.0
2006-08-18 13:30:00,20.44,20.51,20.42,20.49,66100.0,12.0545,12.0958,12.0427,12.084,66100.0
2006-08-18 14:00:00,20.49,20.5,20.45,20.45,90700.0,12.084,12.0899,12.0604,12.0604,90700.0
2006-08-18 14:30:00,20.46,20.51,20.45,20.5,98100.0,12.0663,12.0958,12.0604,12.0899,98100.0
2006-08-18 15:00:00,20.5,20.57,20.48,20.56,136700.0,12.0899,12.1312,12.0781,12.1253,136700.0
2006-08-18 15:30:00,20.56,20.57,20.46,20.5,312000.0,12.1253,12.1312,12.0663,12.0899,312000.0
2006-08-21 09:30:00,20.38,20.74,20.2,20.71,148800.0,12.0191,12.2314,11.913,12.2137,148800.0
2006-08-21 10:00:00,20.71,20.75,20.59,20.65,97000.0,12.2137,12.2373,12.143,12.1784,97000.0
2006-08-21 10:30:00,20.64,20.71,20.62,20.68,98100.0,12.1725,12.2137,12.1607,12.196,98100.0
2006-08-21 11:00:00,20.69,20.72,20.65,20.71,77900.0,12.2019,12.2196,12.1784,12.2137,77900.0
2006-08-21 11:30:00,20.71,20.73,20.68,20.7,90800.0,12.2137,12.2255,12.196,12.2078,90800.0
2006-08-21 12:00:00,20.7,20.72,20.66,20.7,85700.0,12.2078,12.2196,12.1843,12.2078,85700.0
2006-08-21 12:30:00,20.7,20.73,20.67,20.72,81500.0,12.2078,12.2255,12.1901,12.2196,81500.0
2006-08-21 13:00:00,20.72,20.79,20.71,20.78,105900.0,12.2196,12.2609,12.2137,12.255,105900.0
2006-08-21 13:30:00,20.79,20.79,20.71,20.73,115000.0,12.2609,12.2609,12.2137,12.2255,115000.0
2006-08-21 14:00:00,20.72,20.76,20.69,20.74,95000.0,12.2196,12.2432,12.2019,12.2314,95000.0
2006-08-21 14:30:00,20.74,20.76,20.72,20.75,111500.0,12.2314,12.2432,12.2196,12.2373,111500.0
2006-08-21 15:00:00,20.76,20.77,20.61,20.64,155100.0,12.2432,12.2491,12.1548,12.1725,155100.0
2006-08-21 15:30:00,20.64,20.7,20.62,20.67,179500.0,12.1725,12.2078,12.1607,12.1901,179500.0
2006-08-22 09:30:00,20.65,20.72,20.52,20.72,93200.0,12.1784,12.2196,12.1017,12.2196,93200.0
2006-08-22 10:00:00,20.72,20.8,20.72,20.77,87100.0,12.2196,12.2668,12.2196,12.2491,87100.0
2006-08-22 10:30:00,20.77,20.78,20.64,20.73,63300.0,12.2491,12.255,12.1725,12.2255,63300.0
2006-08-22 11:00:00,20.72,20.73,20.66,20.69,60600.0,12.2196,12.2255,12.1843,12.2019,60600.0
2006-08-22 11:30:00,20.69,20.7,20.65,20.66,36800.0,12.2019,12.2078,12.1784,12.1843,36800.0
2006-08-22 12:00:00,20.66,20.68,20.64,20.66,31400.0,12.1843,12.196,12.1725,12.1843,31400.0
2006-08-22 12:30:00,20.67,20.71,20.66,20.71,36800.0,12.1901,12.2137,12.1843,12.2137,36800.0
2006-08-22 13:00:00,20.71,20.71,20.66,20.69,75200.0,12.2137,12.2137,12.1843,12.2019,75200.0
2006-08-22 13:30:00,20.68,20.78,20.68,20.77,52800.0,12.196,12.255,12.196,12.2491,52800.0
2006-08-22 14:00:00,20.77,20.77,20.7,20.74,48000.0,12.2491,12.2491,12.2078,12.2314,48000.0
2006-08-22 14:30:00,20.73,20.73,20.66,20.7,106300.0,12.2255,12.2255,12.1843,12.2078,106300.0
2006-08-22 15:00:00,20.71,20.8,20.7,20.78,156100.0,12.2137,12.2668,12.2078,12.255,156100.0
2006-08-22 15:30:00,20.78,20.84,20.77,20.82,280300.0,12.255,12.2904,12.2491,12.2786,280300.0
2006-08-23 09:30:00,20.87,20.89,20.73,20.78,82800.0,12.3081,12.3199,12.2255,12.255,82800.0
2006-08-23 10:00:00,20.79,20.79,20.63,20.69,47500.0,12.2609,12.2609,12.1666,12.2019,47500.0
2006-08-23 10:30:00,20.68,20.72,20.57,20.58,47100.0,12.196,12.2196,12.1312,12.1371,47100.0
2006-08-23 11:00:00,20.58,20.62,20.52,20.53,90800.0,12.1371,12.1607,12.1017,12.1076,90800.0
2006-08-23 11:30:00,20.54,20.54,20.47,20.52,63500.0,12.1135,12.1135,12.0722,12.1017,63500.0
2006-08-23 12:00:00,20.51,20.55,20.51,20.53,44300.0,12.0958,12.1194,12.0958,12.1076,44300.0
2006-08-23 12:30:00,20.52,20.55,20.51,20.54,26300.0,12.1017,12.1194,12.0958,12.1135,26300.0
2006-08-23 13:00:00,20.54,20.55,20.48,20.5,33900.0,12.1135,12.1194,12.0781,12.0899,33900.0
2006-08-23 13:30:00,20.5,20.5,20.43,20.43,53700.0,12.0899,12.0899,12.0486,12.0486,53700.0
2006-08-23 14:00:00,20.44,20.46,20.42,20.46,58700.0,12.0545,12.0663,12.0427,12.0663,58700.0
2006-08-23 14:30:00,20.45,20.55,20.45,20.52,73000.0,12.0604,12.1194,12.0604,12.1017,73000.0
2006-08-23 15:00:00,20.51,20.6,20.51,20.6,81800.0,12.0958,12.1489,12.0958,12.1489,81800.0
2006-08-23 15:30:00,20.6,20.76,20.57,20.75,360300.0,12.1489,12.2432,12.1312,12.2373,360300.0
2006-08-24 09:30:00,20.83,20.85,20.67,20.71,106800.0,12.2845,12.2963,12.1901,12.2137,106800.0
2006-08-24 10:00:00,20.71,20.71,20.53,20.6,73200.0,12.2137,12.2137,12.1076,12.1489,73200.0
2006-08-24 10:30:00,20.58,20.62,20.5,20.52,38000.0,12.1371,12.1607,12.0899,12.1017,38000.0
2006-08-24 11:00:00,20.52,20.62,20.52,20.6,45300.0,12.1017,12.1607,12.1017,12.1489,45300.0
2006-08-24 11:30:00,20.61,20.62,20.47,20.49,52300.0,12.1548,12.1607,12.0722,12.084,52300.0
2006-08-24 12:00:00,20.5,20.51,20.45,20.48,57800.0,12.0899,12.0958,12.0604,12.0781,57800.0
2006-08-24 12:30:00,20.49,20.49,20.43,20.47,52400.0,12.084,12.084,12.0486,12.0722,52400.0
2006-08-24 13:00:00,20.47,20.51,20.45,20.48,96400.0,12.0722,12.0958,12.0604,12.0781,96400.0
2006-08-24 13:30:00,20.48,20.5,20.44,20.45,45400.0,12.0781,12.0899,12.0545,12.0604,45400.0
2006-08-24 14:00:00,20.46,20.53,20.44,20.45,94100.0,12.0663,12.1076,12.0545,12.0604,94100.0
2006-08-24 14:30:00,20.45,20.48,20.39,20.48,70100.0,12.0604,12.0781,12.025,12.0781,70100.0
2006-08-24 15:00:00,20.48,20.49,20.38,20.46,92700.0,12.0781,12.084,12.0191,12.0663,92700.0
2006-08-24 15:30:00,20.45,20.6,20.45,20.55,217000.0,12.0604,12.1489,12.0604,12.1194,217000.0
2006-08-25 09:30:00,20.54,20.74,20.52,20.69,77400.0,12.1135,12.2314,12.1017,12.2019,77400.0
2006-08-25 10:00:00,20.67,20.72,20.52,20.71,96600.0,12.1901,12.2196,12.1017,12.2137,96600.0
2006-08-25 10:30:00,20.71,20.72,20.65,20.67,36900.0,12.2137,12.2196,12.1784,12.1901,36900.0
2006-08-25 11:00:00,20.68,20.7,20.64,20.69,53000.0,12.196,12.2078,12.1725,12.2019,53000.0
2006-08-25 11:30:00,20.68,20.69,20.62,20.66,60000.0,12.196,12.2019,12.1607,12.1843,60000.0
2006-08-25 12:00:00,20.66,20.7,20.65,20.7,53100.0,12.1843,12.2078,12.1784,12.2078,53100.0
2006-08-25 12:30:00,20.7,20.71,20.67,20.7,30000.0,12.2078,12.2137,12.1901,12.2078,30000.0
2006-08-25 13:00:00,20.7,20.73,20.69,20.72,52000.0,12.2078,12.2255,12.2019,12.2196,52000.0
2006-08-25 13:30:00,20.71,20.73,20.7,20.73,50400.0,12.2137,12.2255,12.2078,12.2255,50400.0
2006-08-25 14:00:00,20.72,20.75,20.71,20.75,59400.0,12.2196,12.2373,12.2137,12.2373,59400.0
2006-08-25 14:30:00,20.75,20.78,20.73,20.74,122900.0,12.2373,12.255,12.2255,12.2314,122900.0
2006-08-25 15:00:00,20.75,20.78,20.68,20.7,188900.0,12.2373,12.255,12.196,12.2078,188900.0
2006-08-25 15:30:00,20.7,20.72,20.64,20.68,185200.0,12.2078,12.2196,12.1725,12.196,185200.0
2006-08-28 09:30:00,20.74,20.9,20.73,20.85,161600.0,12.2314,12.3258,12.2255,12.2963,161600.0
2006-08-28 10:00:00,20.88,20.9,20.86,20.89,88900.0,12.314,12.3258,12.3022,12.3199,88900.0
2006-08-28 10:30:00,20.88,20.89,20.81,20.81,71200.0,12.314,12.3199,12.2727,12.2727,71200.0
2006-08-28 11:00:00,20.83,20.89,20.83,20.89,63500.0,12.2845,12.3199,12.2845,12.3199,63500.0
2006-08-28 11:30:00,20.88,20.9,20.85,20.9,64700.0,12.314,12.3258,12.2963,12.3258,64700.0
2006-08-28 12:00:00,20.89,20.95,20.89,20.95,150500.0,12.3199,12.3553,12.3199,12.3553,150500.0
2006-08-28 12:30:00,20.95,20.99,20.93,20.98,100800.0,12.3553,12.3789,12.3435,12.373,100800.0
2006-08-28 13:00:00,20.97,21.02,20.96,21.01,211500.0,12.3671,12.3966,12.3612,12.3907,211500.0
2006-08-28 13:30:00,21.0,21.03,20.96,21.03,83200.0,12.3848,12.4025,12.3612,12.4025,83200.0
2006-08-28 14:00:00,21.03,21.05,20.89,20.99,80200.0,12.4025,12.4143,12.3199,12.3789,80200.0
2006-08-28 14:30:00,20.99,20.99,20.92,20.95,94800.0,12.3789,12.3789,12.3376,12.3553,94800.0
2006-08-28 15:00:00,20.95,20.96,20.89,20.92,110500.0,12.3553,12.3612,12.3199,12.3376,110500.0
2006-08-28 15:30:00,20.91,20.96,20.9,20.9,143600.0,12.3317,12.3612,12.3258,12.3258,143600.0
2006-08-29 09:30:00,20.87,21.1,20.81,20.97,170100.0,12.3081,12.4437,12.2727,12.3671,170100.0
2006-08-29 10:00:00,20.97,20.99,20.9,20.96,76800.0,12.3671,12.3789,12.3258,12.3612,76800.0
2006-08-29 10:30:00,20.96,20.98,20.86,20.9,104200.0,12.3612,12.373,12.3022,12.3258,104200.0
2006-08-29 11:00:00,20.9,21.07,20.87,20.93,218300.0,12.3258,12.426,12.3081,12.3435,218300.0
2006-08-29 11:30:00,20.92,20.93,20.74,20.75,111100.0,12.3376,12.3435,12.2314,12.2373,111100.0
2006-08-29 12:00:00,20.75,20.86,20.7,20.86,93500.0,12.2373,12.3022,12.2078,12.3022,93500.0
2006-08-29 12:30:00,20.85,20.9,20.81,20.82,64800.0,12.2963,12.3258,12.2727,12.2786,64800.0
2006-08-29 13:00:00,20.82,20.86,20.77,20.84,107600.0,12.2786,12.3022,12.2491,12.2904,107600.0
2006-08-29 13:30:00,20.85,20.86,20.78,20.79,79200.0,12.2963,12.3022,12.255,12.2609,79200.0
2006-08-29 14:00:00,20.78,20.9,20.72,20.89,154200.0,12.255,12.3258,12.2196,12.3199,154200.0
2006-08-29 14:30:00,20.89,20.97,20.82,20.82,227500.0,12.3199,12.3671,12.2786,12.2786,227500.0
2006-08-29 15:00:00,20.83,20.88,20.75,20.87,220600.0,12.2845,12.314,12.2373,12.3081,220600.0
2006-08-29 15:30:00,20.87,20.9,20.75,20.83,337800.0,12.3081,12.3258,12.2373,12.2845,337800.0
2006-08-30 09:30:00,20.91,20.96,20.75,20.81,118500.0,12.3317,12.3612,12.2373,12.2727,118500.0
2006-08-30 10:00:00,20.82,20.85,20.65,20.66,107000.0,12.2786,12.2963,12.1784,12.1843,107000.0
2006-08-30 10:30:00,20.66,20.82,20.66,20.71,82600.0,12.1843,12.2786,12.1843,12.2137,82600.0
2006-08-30 11:00:00,20.72,20.83,20.71,20.81,61900.0,12.2196,12.2845,12.2137,12.2727,61900.0
2006-08-30 11:30:00,20.82,20.85,20.81,20.84,75500.0,12.2786,12.2963,12.2727,12.2904,75500.0
2006-08-30 12:00:00,20.85,20.9,20.83,20.88,55600.0,12.2963,12.3258,12.2845,12.314,55600.0
2006-08-30 12:30:00,20.87,20.98,20.86,20.97,67400.0,12.3081,12.373,12.3022,12.3671,67400.0
2006-08-30 13:00:00,20.97,20.98,20.93,20.96,44100.0,12.3671,12.373,12.3435,12.3612,44100.0
2006-08-30 13:30:00,20.96,20.99,20.92,20.99,83200.0,12.3612,12.3789,12.3376,12.3789,83200.0
2006-08-30 14:00:00,20.99,21.01,20.95,20.99,116500.0,12.3789,12.3907,12.3553,12.3789,116500.0
2006-08-30 14:30:00,20.98,21.08,20.95,21.0,168100.0,12.373,12.4319,12.3553,12.3848,168100.0
2006-08-30 15:00:00,21.0,21.02,20.98,21.0,84700.0,12.3848,12.3966,12.373,12.3848,84700.0
2006-08-30 15:30:00,21.0,21.05,20.99,21.01,214800.0,12.3848,12.4143,12.3789,12.3907,214800.0
2006-08-31 09:30:00,21.01,21.27,21.01,21.27,161900.0,12.3907,12.544,12.3907,12.544,161900.0
2006-08-31 10:00:00,21.25,21.35,21.24,21.27,218800.0,12.5322,12.5912,12.5263,12.544,218800.0
2006-08-31 10:30:00,21.27,21.28,21.2,21.24,127100.0,12.544,12.5499,12.5027,12.5263,127100.0
2006-08-31 11:00:00,21.24,21.3,21.22,21.23,122300.0,12.5263,12.5617,12.5145,12.5204,122300.0
2006-08-31 11:30:00,21.23,21.34,21.23,21.29,109200.0,12.5204,12.5853,12.5204,12.5558,109200.0
2006-08-31 12:00:00,21.29,21.32,21.18,21.26,119500.0,12.5558,12.5735,12.4909,12.5381,119500.0
2006-08-31 12:30:00,21.26,21.31,21.19,21.2,89500.0,12.5381,12.5676,12.4968,12.5027,89500.0
2006-08-31 13:00:00,21.2,21.22,21.19,21.19,81200.0,12.5027,12.5145,12.4968,12.4968,81200.0
2006-08-31 13:30:00,21.2,21.22,21.18,21.2,46000.0,12.5027,12.5145,12.4909,12.5027,46000.0
2006-08-31 14:00:00,21.2,21.23,21.19,21.2,50900.0,12.5027,12.5204,12.4968,12.5027,50900.0
2006-08-31 14:30:00,21.2,21.22,21.14,21.16,124300.0,12.5027,12.5145,12.4673,12.4791,124300.0
2006-08-31 15:00:00,21.15,21.18,21.13,21.16,130500.0,12.4732,12.4909,12.4614,12.4791,130500.0
2006-08-31 15:30:00,21.16,21.27,21.14,21.22,288300.0,12.4791,12.544,12.4673,12.5145,288300.0
2006-09-01 09:30:00,21.18,21.24,21.08,21.13,210200.0,12.4909,12.5263,12.4319,12.4614,210200.0
2006-09-01 10:00:00,21.14,21.17,21.05,21.15,124700.0,12.4673,12.485,12.4143,12.4732,124700.0
2006-09-01 10:30:00,21.13,21.17,21.08,21.13,257700.0,12.4614,12.485,12.4319,12.4614,257700.0
2006-09-01 11:00:00,21.14,21.15,21.1,21.12,40300.0,12.4673,12.4732,12.4437,12.4555,40300.0
2006-09-01 11:30:00,21.12,21.15,21.09,21.14,58500.0,12.4555,12.4732,12.4378,12.4673,58500.0
2006-09-01 12:00:00,21.13,21.13,21.1,21.12,55000.0,12.4614,12.4614,12.4437,12.4555,55000.0
2006-09-01 12:30:00,21.11,21.15,21.1,21.13,130600.0,12.4496,12.4732,12.4437,12.4614,130600.0
2006-09-01 13:00:00,21.13,21.14,21.1,21.11,78900.0,12.4614,12.4673,12.4437,12.4496,78900.0
2006-09-01 13:30:00,21.12,21.14,21.1,21.13,83900.0,12.4555,12.4673,12.4437,12.4614,83900.0
2006-09-01 14:00:00,21.13,21.14,21.1,21.12,38300.0,12.4614,12.4673,12.4437,12.4555,38300.0
2006-09-01 14:30:00,21.1,21.13,21.1,21.13,62800.0,12.4437,12.4614,12.4437,12.4614,62800.0
2006-09-01 15:00:00,21.12,21.15,21.11,21.15,55900.0,12.4555,12.4732,12.4496,12.4732,55900.0
2006-09-01 15:30:00,21.15,21.19,21.12,21.18,155700.0,12.4732,12.4968,12.4555,12.4909,155700.0
2006-09-05 09:30:00,21.19,21.44,21.18,21.3,174200.0,12.4968,12.6443,12.4909,12.5617,174200.0
2006-09-05 10:00:00,21.3,21.34,21.28,21.31,114600.0,12.5617,12.5853,12.5499,12.5676,114600.0
2006-09-05 10:30:00,21.3,21.33,21.3,21.31,93200.0,12.5617,12.5794,12.5617,12.5676,93200.0
2006-09-05 11:00:00,21.32,21.39,21.3,21.37,77900.0,12.5735,12.6148,12.5617,12.603,77900.0
2006-09-05 11:30:00,21.39,21.44,21.38,21.43,92000.0,12.6148,12.6443,12.6089,12.6384,92000.0
2006-09-05 12:00:00,21.43,21.48,21.41,21.43,120100.0,12.6384,12.6678,12.6266,12.6384,120100.0
2006-09-05 12:30:00,21.43,21.46,21.34,21.44,128200.0,12.6384,12.6561,12.5853,12.6443,128200.0
2006-09-05 13:00:00,21.44,21.47,21.34,21.34,66900.0,12.6443,12.6619,12.5853,12.5853,66900.0
2006-09-05 13:30:00,21.33,21.34,21.2,21.2,244100.0,12.5794,12.5853,12.5027,12.5027,244100.0
2006-09-05 14:00:00,21.19,21.22,21.14,21.15,177000.0,12.4968,12.5145,12.4673,12.4732,177000.0
2006-09-05 14:30:00,21.15,21.15,21.04,21.06,117500.0,12.4732,12.4732,12.4084,12.4202,117500.0
2006-09-05 15:00:00,21.06,21.08,21.01,21.06,184700.0,12.4202,12.4319,12.3907,12.4202,184700.0
2006-09-05 15:30:00,21.05,21.18,21.05,21.16,269000.0,12.4143,12.4909,12.4143,12.4791,269000.0
2006-09-06 09:30:00,21.01,21.19,20.6,20.71,223200.0,12.3907,12.4968,12.1489,12.2137,223200.0
2006-09-06 10:00:00,20.71,20.73,20.63,20.7,180300.0,12.2137,12.2255,12.1666,12.2078,180300.0
2006-09-06 10:30:00,20.7,20.77,20.67,20.71,177000.0,12.2078,12.2491,12.1901,12.2137,177000.0
2006-09-06 11:00:00,20.72,20.73,20.64,20.64,127500.0,12.2196,12.2255,12.1725,12.1725,127500.0
2006-09-06 11:30:00,20.64,20.71,20.64,20.68,192800.0,12.1725,12.2137,12.1725,12.196,192800.0
2006-09-06 12:00:00,20.67,20.72,20.65,20.66,94900.0,12.1901,12.2196,12.1784,12.1843,94900.0
2006-09-06 12:30:00,20.65,20.72,20.63,20.71,131500.0,12.1784,12.2196,12.1666,12.2137,131500.0
2006-09-06 13:00:00,20.71,20.74,20.7,20.74,181300.0,12.2137,12.2314,12.2078,12.2314,181300.0
2006-09-06 13:30:00,20.74,20.86,20.74,20.85,124800.0,12.2314,12.3022,12.2314,12.2963,124800.0
2006-09-06 14:00:00,20.86,20.88,20.8,20.8,179900.0,12.3022,12.314,12.2668,12.2668,179900.0
2006-09-06 14:30:00,20.8,20.84,20.79,20.81,147000.0,12.2668,12.2904,12.2609,12.2727,147000.0
2006-09-06 15:00:00,20.81,20.89,20.81,20.85,161700.0,12.2727,12.3199,12.2727,12.2963,161700.0
2006-09-06 15:30:00,20.85,20.86,20.72,20.74,295600.0,12.2963,12.3022,12.2196,12.2314,295600.0
2006-09-07 09:30:00,20.77,20.84,20.55,20.79,126800.0,12.2491,12.2904,12.1194,12.2609,126800.0
2006-09-07 10:00:00,20.77,20.79,20.52,20.53,124400.0,12.2491,12.2609,12.1017,12.1076,124400.0
2006-09-07 10:30:00,20.52,20.53,20.36,20.49,155100.0,12.1017,12.1076,12.0073,12.084,155100.0
2006-09-07 11:00:00,20.49,20.6,20.48,20.56,262500.0,12.084,12.1489,12.0781,12.1253,262500.0
2006-09-07 11:30:00,20.56,20.64,20.49,20.64,181300.0,12.1253,12.1725,12.084,12.1725,181300.0
2006-09-07 12:00:00,20.62,20.64,20.55,20.6,99300.0,12.1607,12.1725,12.1194,12.1489,99300.0
2006-09-07 12:30:00,20.59,20.62,20.5,20.56,222900.0,12.143,12.1607,12.0899,12.1253,222900.0
2006-09-07 13:00:00,20.56,20.56,20.51,20.53,85600.0,12.1253,12.1253,12.0958,12.1076,85600.0
2006-09-07 13:30:00,20.53,20.56,20.51,20.54,107300.0,12.1076,12.1253,12.0958,12.1135,107300.0
2006-09-07 14:00:00,20.53,20.55,20.49,20.5,74600.0,12.1076,12.1194,12.084,12.0899,74600.0
2006-09-07 14:30:00,20.5,20.61,20.47,20.58,240500.0,12.0899,12.1548,12.0722,12.1371,240500.0
2006-09-07 15:00:00,20.59,20.61,20.53,20.59,364400.0,12.143,12.1548,12.1076,12.143,364400.0
2006-09-07 15:30:00,20.59,20.61,20.54,20.57,536200.0,12.143,12.1548,12.1135,12.1312,536200.0
2006-09-08 09:30:00,20.65,20.7,20.56,20.63,124000.0,12.1784,12.2078,12.1253,12.1666,124000.0
2006-09-08 10:00:00,20.63,20.65,20.52,20.56,71400.0,12.1666,12.1784,12.1017,12.1253,71400.0
2006-09-08 10:30:00,20.55,20.59,20.54,20.59,46500.0,12.1194,12.143,12.1135,12.143,46500.0
2006-09-08 11:00:00,20.59,20.6,20.48,20.5,92400.0,12.143,12.1489,12.0781,12.0899,92400.0
2006-09-08 11:30:00,20.51,20.56,20.48,20.5,146500.0,12.0958,12.1253,12.0781,12.0899,146500.0
2006-09-08 12:00:00,20.5,20.51,20.44,20.46,46600.0,12.0899,12.0958,12.0545,12.0663,46600.0
2006-09-08 12:30:00,20.46,20.49,20.46,20.47,52800.0,12.0663,12.084,12.0663,12.0722,52800.0
2006-09-08 13:00:00,20.47,20.48,20.45,20.47,62900.0,12.0722,12.0781,12.0604,12.0722,62900.0
2006-09-08 13:30:00,20.47,20.47,20.39,20.46,73800.0,12.0722,12.0722,12.025,12.0663,73800.0
2006-09-08 14:00:00,20.46,20.48,20.4,20.48,117100.0,12.0663,12.0781,12.0309,12.0781,117100.0
2006-09-08 14:30:00,20.46,20.48,20.41,20.42,66400.0,12.0663,12.0781,12.0368,12.0427,66400.0
2006-09-08 15:00:00,20.42,20.48,20.4,20.41,106500.0,12.0427,12.0781,12.0309,12.0368,106500.0
2006-09-08 15:30:00,20.41,20.44,20.34,20.44,254100.0,12.0368,12.0545,11.9955,12.0545,254100.0
2006-09-11 09:30:00,20.35,20.4,20.06,20.11,129300.0,12.0014,12.0309,11.8304,11.8599,129300.0
2006-09-11 10:00:00,20.11,20.3,20.1,20.23,89500.0,11.8599,11.9719,11.854,11.9307,89500.0
2006-09-11 10:30:00,20.24,20.27,20.17,20.17,72600.0,11.9366,11.9542,11.8953,11.8953,72600.0
2006-09-11 11:00:00,20.19,20.3,20.18,20.27,137500.0,11.9071,11.9719,11.9012,11.9542,137500.0
2006-09-11 11:30:00,20.28,20.36,20.27,20.35,64000.0,11.9601,12.0073,11.9542,12.0014,64000.0
2006-09-11 12:00:00,20.35,20.49,20.34,20.48,179400.0,12.0014,12.084,11.9955,12.0781,179400.0
2006-09-11 12:30:00,20.5,20.53,20.46,20.46,212200.0,12.0899,12.1076,12.0663,12.0663,212200.0
2006-09-11 13:00:00,20.47,20.54,20.46,20.52,92700.0,12.0722,12.1135,12.0663,12.1017,92700.0
2006-09-11 13:30:00,20.51,20.53,20.36,20.37,87700.0,12.0958,12.1076,12.0073,12.0132,87700.0
2006-09-11 14:00:00,20.37,20.37,20.29,20.29,83900.0,12.0132,12.0132,11.966,11.966,83900.0
2006-09-11 14:30:00,20.29,20.33,20.25,20.31,122100.0,11.966,11.9896,11.9425,11.9778,122100.0
2006-09-11 15:00:00,20.32,20.35,20.3,20.3,195100.0,11.9837,12.0014,11.9719,11.9719,195100.0
2006-09-11 15:30:00,20.31,20.32,20.26,20.29,268500.0,11.9778,11.9837,11.9484,11.966,268500.0
2006-09-12 09:30:00,20.1,20.21,20.02,20.15,279200.0,11.854,11.9189,11.8068,11.8835,279200.0
2006-09-12 10:00:00,20.16,20.29,20.15,20.28,218500.0,11.8894,11.966,11.8835,11.9601,218500.0
2006-09-12 10:30:00,20.3,20.37,20.29,20.33,201000.0,11.9719,12.0132,11.966,11.9896,201000.0
2006-09-12 11:00:00,20.32,20.38,20.21,20.21,180900.0,11.9837,12.0191,11.9189,11.9189,180900.0
2006-09-12 11:30:00,20.21,20.28,20.16,20.19,103600.0,11.9189,11.9601,11.8894,11.9071,103600.0
2006-09-12 12:00:00,20.18,20.19,20.13,20.15,129600.0,11.9012,11.9071,11.8717,11.8835,129600.0
2006-09-12 12:30:00,20.15,20.26,20.14,20.25,92300.0,11.8835,11.9484,11.8776,11.9425,92300.0
2006-09-12 13:00:00,20.25,20.26,20.17,20.18,146100.0,11.9425,11.9484,11.8953,11.9012,146100.0
2006-09-12 13:30:00,20.18,20.2,20.12,20.15,151600.0,11.9012,11.913,11.8658,11.8835,151600.0
2006-09-12 14:00:00,20.16,20.16,20.11,20.15,190600.0,11.8894,11.8894,11.8599,11.8835,190600.0
2006-09-12 14:30:00,20.15,20.16,20.06,20.1,199900.0,11.8835,11.8894,11.8304,11.854,199900.0
2006-09-12 15:00:00,20.1,20.15,20.08,20.1,171400.0,11.854,11.8835,11.8422,11.854,171400.0
2006-09-12 15:30:00,20.09,20.14,20.07,20.1,302400.0,11.8481,11.8776,11.8363,11.854,302400.0
2006-09-13 09:30:00,20.05,20.14,19.8,19.81,240700.0,11.8245,11.8776,11.6771,11.683,240700.0
2006-09-13 10:00:00,19.8,20.04,19.8,20.0,148900.0,11.6771,11.8186,11.6771,11.795,148900.0
2006-09-13 10:30:00,20.01,20.09,20.0,20.07,113000.0,11.8009,11.8481,11.795,11.8363,113000.0
2006-09-13 11:00:00,20.07,20.23,20.05,20.18,162100.0,11.8363,11.9307,11.8245,11.9012,162100.0
2006-09-13 11:30:00,20.17,20.3,20.16,20.29,96100.0,11.8953,11.9719,11.8894,11.966,96100.0
2006-09-13 12:00:00,20.29,20.36,20.27,20.31,172900.0,11.966,12.0073,11.9542,11.9778,172900.0
2006-09-13 12:30:00,20.31,20.31,20.22,20.22,76000.0,11.9778,11.9778,11.9248,11.9248,76000.0
2006-09-13 13:00:00,20.23,20.3,20.2,20.28,87800.0,11.9307,11.9719,11.913,11.9601,87800.0
2006-09-13 13:30:00,20.27,20.3,20.26,20.29,99400.0,11.9542,11.9719,11.9484,11.966,99400.0
2006-09-13 14:00:00,20.29,20.39,20.29,20.39,91100.0,11.966,12.025,11.966,12.025,91100.0
2006-09-13 14:30:00,20.39,20.49,20.38,20.48,119800.0,12.025,12.084,12.0191,12.0781,119800.0
2006-09-13 15:00:00,20.48,20.5,20.43,20.49,92200.0,12.0781,12.0899,12.0486,12.084,92200.0
2006-09-13 15:30:00,20.5,20.52,20.46,20.46,277100.0,12.0899,12.1017,12.0663,12.0663,277100.0
2006-09-14 09:30:00,20.4,20.73,20.33,20.69,142700.0,12.0309,12.2255,11.9896,12.2019,142700.0
2006-09-14 10:00:00,20.68,20.69,20.38,20.39,124600.0,12.196,12.2019,12.0191,12.025,124600.0
2006-09-14 10:30:00,20.39,20.54,20.35,20.52,149000.0,12.025,12.1135,12.0014,12.1017,149000.0
2006-09-14 11:00:00,20.51,20.57,20.5,20.5,104300.0,12.0958,12.1312,12.0899,12.0899,104300.0
2006-09-14 11:30:00,20.52,20.53,20.47,20.47,53700.0,12.1017,12.1076,12.0722,12.0722,53700.0
2006-09-14 12:00:00,20.47,20.5,20.42,20.42,116300.0,12.0722,12.0899,12.0427,12.0427,116300.0
2006-09-14 12:30:00,20.42,20.51,20.42,20.51,104600.0,12.0427,12.0958,12.0427,12.0958,104600.0
2006-09-14 13:00:00,20.5,20.51,20.49,20.5,64000.0,12.0899,12.0958,12.084,12.0899,64000.0
2006-09-14 13:30:00,20.5,20.56,20.5,20.55,93400.0,12.0899,12.1253,12.0899,12.1194,93400.0
2006-09-14 14:00:00,20.55,20.59,20.53,20.54,129400.0,12.1194,12.143,12.1076,12.1135,129400.0
2006-09-14 14:30:00,20.54,20.56,20.52,20.55,137400.0,12.1135,12.1253,12.1017,12.1194,137400.0
2006-09-14 15:00:00,20.54,20.55,20.5,20.52,119500.0,12.1135,12.1194,12.0899,12.1017,119500.0
2006-09-14 15:30:00,20.52,20.53,20.48,20.51,185300.0,12.1017,12.1076,12.0781,12.0958,185300.0
2006-09-15 09:30:00,20.61,20.72,20.58,20.63,535500.0,12.1548,12.2196,12.1371,12.1666,535500.0
2006-09-15 10:00:00,20.61,20.65,20.44,20.46,86100.0,12.1548,12.1784,12.0545,12.0663,86100.0
2006-09-15 10:30:00,20.47,20.49,20.46,20.48,36500.0,12.0722,12.084,12.0663,12.0781,36500.0
2006-09-15 11:00:00,20.49,20.52,20.41,20.41,72400.0,12.084,12.1017,12.0368,12.0368,72400.0
2006-09-15 11:30:00,20.41,20.42,20.34,20.41,57300.0,12.0368,12.0427,11.9955,12.0368,57300.0
2006-09-15 12:00:00,20.4,20.48,20.39,20.4,61400.0,12.0309,12.0781,12.025,12.0309,61400.0
2006-09-15 12:30:00,20.41,20.48,20.4,20.4,83500.0,12.0368,12.0781,12.0309,12.0309,83500.0
2006-09-15 13:00:00,20.42,20.44,20.4,20.4,48400.0,12.0427,12.0545,12.0309,12.0309,48400.0
2006-09-15 13:30:00,20.4,20.47,20.4,20.46,63200.0,12.0309,12.0722,12.0309,12.0663,63200.0
2006-09-15 14:00:00,20.46,20.46,20.32,20.33,115700.0,12.0663,12.0663,11.9837,11.9896,115700.0
2006-09-15 14:30:00,20.34,20.38,20.32,20.35,68900.0,11.9955,12.0191,11.9837,12.0014,68900.0
2006-09-15 15:00:00,20.34,20.39,20.34,20.39,83500.0,11.9955,12.025,11.9955,12.025,83500.0
2006-09-15 15:30:00,20.38,20.4,20.18,20.27,623800.0,12.0191,12.0309,11.9012,11.9542,623800.0
2006-09-18 09:30:00,20.33,20.53,20.28,20.52,231500.0,11.9896,12.1076,11.9601,12.1017,231500.0
2006-09-18 10:00:00,20.52,20.58,20.48,20.56,107900.0,12.1017,12.1371,12.0781,12.1253,107900.0
2006-09-18 10:30:00,20.56,20.58,20.5,20.5,307700.0,12.1253,12.1371,12.0899,12.0899,307700.0
2006-09-18 11:00:00,20.5,20.55,20.41,20.55,170800.0,12.0899,12.1194,12.0368,12.1194,170800.0
2006-09-18 11:30:00,20.54,20.55,20.49,20.5,71700.0,12.1135,12.1194,12.084,12.0899,71700.0
2006-09-18 12:00:00,20.51,20.52,20.45,20.48,38400.0,12.0958,12.1017,12.0604,12.0781,38400.0
2006-09-18 12:30:00,20.48,20.49,20.44,20.47,92800.0,12.0781,12.084,12.0545,12.0722,92800.0
2006-09-18 13:00:00,20.48,20.48,20.45,20.45,51000.0,12.0781,12.0781,12.0604,12.0604,51000.0
2006-09-18 13:30:00,20.46,20.47,20.42,20.45,74500.0,12.0663,12.0722,12.0427,12.0604,74500.0
2006-09-18 14:00:00,20.44,20.48,20.44,20.46,47400.0,12.0545,12.0781,12.0545,12.0663,47400.0
2006-09-18 14:30:00,20.47,20.47,20.44,20.46,73000.0,12.0722,12.0722,12.0545,12.0663,73000.0
2006-09-18 15:00:00,20.46,20.48,20.39,20.4,107500.0,12.0663,12.0781,12.025,12.0309,107500.0
2006-09-18 15:30:00,20.39,20.42,20.36,20.41,135100.0,12.025,12.0427,12.0073,12.0368,135100.0
2006-09-19 09:30:00,20.38,20.65,20.28,20.49,197000.0,12.0191,12.1784,11.9601,12.084,197000.0
2006-09-19 10:00:00,20.47,20.49,20.37,20.37,82000.0,12.0722,12.084,12.0132,12.0132,82000.0
2006-09-19 10:30:00,20.35,20.41,20.33,20.4,79000.0,12.0014,12.0368,11.9896,12.0309,79000.0
2006-09-19 11:00:00,20.4,20.51,20.39,20.5,132600.0,12.0309,12.0958,12.025,12.0899,132600.0
2006-09-19 11:30:00,20.5,20.53,20.47,20.49,172900.0,12.0899,12.1076,12.0722,12.084,172900.0
2006-09-19 12:00:00,20.49,20.5,20.39,20.4,77200.0,12.084,12.0899,12.025,12.0309,77200.0
2006-09-19 12:30:00,20.4,20.46,20.38,20.46,72800.0,12.0309,12.0663,12.0191,12.0663,72800.0
2006-09-19 13:00:00,20.45,20.54,20.45,20.54,105100.0,12.0604,12.1135,12.0604,12.1135,105100.0
2006-09-19 13:30:00,20.54,20.55,20.5,20.55,64300.0,12.1135,12.1194,12.0899,12.1194,64300.0
2006-09-19 14:00:00,20.55,20.63,20.54,20.63,159800.0,12.1194,12.1666,12.1135,12.1666,159800.0
2006-09-19 14:30:00,20.63,20.65,20.6,20.61,132400.0,12.1666,12.1784,12.1489,12.1548,132400.0
2006-09-19 15:00:00,20.61,20.61,20.51,20.53,509400.0,12.1548,12.1548,12.0958,12.1076,509400.0
2006-09-19 15:30:00,20.53,20.58,20.49,20.53,254800.0,12.1076,12.1371,12.084,12.1076,254800.0
2006-09-20 09:30:00,20.53,20.7,20.5,20.55,118000.0,12.1076,12.2078,12.0899,12.1194,118000.0
2006-09-20 10:00:00,20.57,20.57,20.42,20.53,63400.0,12.1312,12.1312,12.0427,12.1076,63400.0
2006-09-20 10:30:00,20.55,20.57,20.46,20.48,78200.0,12.1194,12.1312,12.0663,12.0781,78200.0
2006-09-20 11:00:00,20.48,20.54,20.46,20.53,40800.0,12.0781,12.1135,12.0663,12.1076,40800.0
2006-09-20 11:30:00,20.54,20.54,20.5,20.54,43400.0,12.1135,12.1135,12.0899,12.1135,43400.0
2006-09-20 12:00:00,20.53,20.54,20.49,20.5,39700.0,12.1076,12.1135,12.084,12.0899,39700.0
2006-09-20 12:30:00,20.51,20.56,20.5,20.54,24800.0,12.0958,12.1253,12.0899,12.1135,24800.0
2006-09-20 13:00:00,20.55,20.61,20.54,20.61,46500.0,12.1194,12.1548,12.1135,12.1548,46500.0
2006-09-20 13:30:00,20.62,20.69,20.61,20.68,87900.0,12.1607,12.2019,12.1548,12.196,87900.0
2006-09-20 14:00:00,20.68,20.71,20.56,20.57,136800.0,12.196,12.2137,12.1253,12.1312,136800.0
2006-09-20 14:30:00,20.55,20.64,20.52,20.58,70900.0,12.1194,12.1725,12.1017,12.1371,70900.0
2006-09-20 15:00:00,20.57,20.63,20.56,20.61,88600.0,12.1312,12.1666,12.1253,12.1548,88600.0
2006-09-20 15:30:00,20.6,20.61,20.47,20.48,175900.0,12.1489,12.1548,12.0722,12.0781,175900.0
2006-09-21 09:30:00,20.47,20.53,20.3,20.31,143300.0,12.0722,12.1076,11.9719,11.9778,143300.0
2006-09-21 10:00:00,20.31,20.38,20.24,20.38,141400.0,11.9778,12.0191,11.9366,12.0191,141400.0
2006-09-21 10:30:00,20.38,20.54,20.38,20.53,106300.0,12.0191,12.1135,12.0191,12.1076,106300.0
2006-09-21 11:00:00,20.52,20.54,20.4,20.43,73200.0,12.1017,12.1135,12.0309,12.0486,73200.0
2006-09-21 11:30:00,20.42,20.58,20.42,20.58,77800.0,12.0427,12.1371,12.0427,12.1371,77800.0
2006-09-21 12:00:00,20.59,20.59,20.42,20.46,101500.0,12.143,12.143,12.0427,12.0663,101500.0
2006-09-21 12:30:00,20.46,20.53,20.38,20.48,145100.0,12.0663,12.1076,12.0191,12.0781,145100.0
2006-09-21 13:00:00,20.46,20.53,20.44,20.45,95900.0,12.0663,12.1076,12.0545,12.0604,95900.0
2006-09-21 13:30:00,20.45,20.51,20.43,20.5,84100.0,12.0604,12.0958,12.0486,12.0899,84100.0
2006-09-21 14:00:00,20.5,20.5,20.4,20.42,184500.0,12.0899,12.0899,12.0309,12.0427,184500.0
2006-09-21 14:30:00,20.42,20.46,20.4,20.41,100600.0,12.0427,12.0663,12.0309,12.0368,100600.0
2006-09-21 15:00:00,20.41,20.44,20.37,20.37,217200.0,12.0368,12.0545,12.0132,12.0132,217200.0
2006-09-21 15:30:00,20.37,20.39,20.33,20.35,305300.0,12.0132,12.025,11.9896,12.0014,305300.0
2006-09-22 09:30:00,20.42,20.42,20.21,20.25,88900.0,12.0427,12.0427,11.9189,11.9425,88900.0
2006-09-22 10:00:00,20.26,20.29,20.22,20.26,59600.0,11.9484,11.966,11.9248,11.9484,59600.0
2006-09-22 10:30:00,20.26,20.32,20.25,20.32,123700.0,11.9484,11.9837,11.9425,11.9837,123700.0
2006-09-22 11:00:00,20.31,20.32,20.2,20.2,52800.0,11.9778,11.9837,11.913,11.913,52800.0
2006-09-22 11:30:00,20.21,20.24,20.18,20.2,104700.0,11.9189,11.9366,11.9012,11.913,104700.0
2006-09-22 12:00:00,20.2,20.23,20.13,20.2,110000.0,11.913,11.9307,11.8717,11.913,110000.0
2006-09-22 12:30:00,20.19,20.25,20.18,20.23,111400.0,11.9071,11.9425,11.9012,11.9307,111400.0
2006-09-22 13:00:00,20.23,20.25,20.19,20.24,173900.0,11.9307,11.9425,11.9071,11.9366,173900.0
2006-09-22 13:30:00,20.24,20.24,20.19,20.19,156700.0,11.9366,11.9366,11.9071,11.9071,156700.0
2006-09-22 14:00:00,20.19,20.22,20.18,20.19,89500.0,11.9071,11.9248,11.9012,11.9071,89500.0
2006-09-22 14:30:00,20.19,20.2,20.15,20.19,293800.0,11.9071,11.913,11.8835,11.9071,293800.0
2006-09-22 15:00:00,20.19,20.2,20.12,20.14,251100.0,11.9071,11.913,11.8658,11.8776,251100.0
2006-09-22 15:30:00,20.13,20.19,20.06,20.14,464200.0,11.8717,11.9071,11.8304,11.8776,464200.0
2006-09-25 09:30:00,20.35,20.49,20.28,20.38,317000.0,12.0014,12.084,11.9601,12.0191,317000.0
2006-09-25 10:00:00,20.38,20.48,20.37,20.39,118900.0,12.0191,12.0781,12.0132,12.025,118900.0
2006-09-25 10:30:00,20.39,20.44,20.37,20.44,105700.0,12.025,12.0545,12.0132,12.0545,105700.0
2006-09-25 11:00:00,20.44,20.57,20.43,20.57,198700.0,12.0545,12.1312,12.0486,12.1312,198700.0
2006-09-25 11:30:00,20.56,20.65,20.56,20.64,188000.0,12.1253,12.1784,12.1253,12.1725,188000.0
2006-09-25 12:00:00,20.63,20.79,20.63,20.79,180600.0,12.1666,12.2609,12.1666,12.2609,180600.0
2006-09-25 12:30:00,20.79,20.9,20.78,20.89,150700.0,12.2609,12.3258,12.255,12.3199,150700.0
2006-09-25 13:00:00,20.89,20.9,20.81,20.82,121900.0,12.3199,12.3258,12.2727,12.2786,121900.0
2006-09-25 13:30:00,20.82,20.83,20.71,20.71,96200.0,12.2786,12.2845,12.2137,12.2137,96200.0
2006-09-25 14:00:00,20.71,20.85,20.71,20.74,133700.0,12.2137,12.2963,12.2137,12.2314,133700.0
2006-09-25 14:30:00,20.74,20.83,20.69,20.74,166800.0,12.2314,12.2845,12.2019,12.2314,166800.0
2006-09-25 15:00:00,20.74,20.75,20.68,20.72,268000.0,12.2314,12.2373,12.196,12.2196,268000.0
2006-09-25 15:30:00,20.73,20.73,20.59,20.62,425700.0,12.2255,12.2255,12.143,12.1607,425700.0
2006-09-26 09:30:00,20.56,20.64,20.38,20.42,161900.0,12.1253,12.1725,12.0191,12.0427,161900.0
2006-09-26 10:00:00,20.41,20.48,20.38,20.47,112200.0,12.0368,12.0781,12.0191,12.0722,112200.0
2006-09-26 10:30:00,20.48,20.48,20.43,20.45,100000.0,12.0781,12.0781,12.0486,12.0604,100000.0
2006-09-26 11:00:00,20.45,20.53,20.44,20.49,85100.0,12.0604,12.1076,12.0545,12.084,85100.0
2006-09-26 11:30:00,20.49,20.57,20.43,20.52,125800.0,12.084,12.1312,12.0486,12.1017,125800.0
2006-09-26 12:00:00,20.52,20.56,20.46,20.56,72300.0,12.1017,12.1253,12.0663,12.1253,72300.0
2006-09-26 12:30:00,20.56,20.63,20.56,20.63,73500.0,12.1253,12.1666,12.1253,12.1666,73500.0
2006-09-26 13:00:00,20.63,20.68,20.62,20.68,70900.0,12.1666,12.196,12.1607,12.196,70900.0
2006-09-26 13:30:00,20.68,20.68,20.62,20.63,58300.0,12.196,12.196,12.1607,12.1666,58300.0
2006-09-26 14:00:00,20.64,20.66,20.58,20.66,91900.0,12.1725,12.1843,12.1371,12.1843,91900.0
2006-09-26 14:30:00,20.66,20.73,20.64,20.65,123400.0,12.1843,12.2255,12.1725,12.1784,123400.0
2006-09-26 15:00:00,20.64,20.68,20.62,20.66,127400.0,12.1725,12.196,12.1607,12.1843,127400.0
2006-09-26 15:30:00,20.67,20.71,20.67,20.69,200700.0,12.1901,12.2137,12.1901,12.2019,200700.0
2006-09-27 09:30:00,20.62,20.67,20.46,20.62,158300.0,12.1607,12.1901,12.0663,12.1607,158300.0
2006-09-27 10:00:00,20.62,20.67,20.58,20.61,128000.0,12.1607,12.1901,12.1371,12.1548,128000.0
2006-09-27 10:30:00,20.62,20.64,20.48,20.5,104600.0,12.1607,12.1725,12.0781,12.0899,104600.0
2006-09-27 11:00:00,20.5,20.62,20.46,20.6,125700.0,12.0899,12.1607,12.0663,12.1489,125700.0
2006-09-27 11:30:00,20.6,20.63,20.54,20.56,97500.0,12.1489,12.1666,12.1135,12.1253,97500.0
2006-09-27 12:00:00,20.56,20.64,20.55,20.61,134100.0,12.1253,12.1725,12.1194,12.1548,134100.0
2006-09-27 12:30:00,20.61,20.67,20.6,20.66,99000.0,12.1548,12.1901,12.1489,12.1843,99000.0
2006-09-27 13:00:00,20.67,20.72,20.63,20.64,215900.0,12.1901,12.2196,12.1666,12.1725,215900.0
2006-09-27 13:30:00,20.63,20.65,20.6,20.63,93600.0,12.1666,12.1784,12.1489,12.1666,93600.0
2006-09-27 14:00:00,20.63,20.65,20.63,20.63,55500.0,12.1666,12.1784,12.1666,12.1666,55500.0
2006-09-27 14:30:00,20.64,20.69,20.63,20.69,185600.0,12.1725,12.2019,12.1666,12.2019,185600.0
2006-09-27 15:00:00,20.69,20.72,20.66,20.71,116700.0,12.2019,12.2196,12.1843,12.2137,116700.0
2006-09-27 15:30:00,20.71,20.73,20.67,20.7,202800.0,12.2137,12.2255,12.1901,12.2078,202800.0
2006-09-28 09:30:00,20.75,20.84,20.69,20.84,200400.0,12.2373,12.2904,12.2019,12.2904,200400.0
2006-09-28 10:00:00,20.83,20.88,20.82,20.85,196400.0,12.2845,12.314,12.2786,12.2963,196400.0
2006-09-28 10:30:00,20.85,20.86,20.82,20.85,91000.0,12.2963,12.3022,12.2786,12.2963,91000.0
2006-09-28 11:00:00,20.85,20.86,20.73,20.74,260200.0,12.2963,12.3022,12.2255,12.2314,260200.0
2006-09-28 11:30:00,20.74,20.87,20.74,20.86,79400.0,12.2314,12.3081,12.2314,12.3022,79400.0
2006-09-28 12:00:00,20.86,20.87,20.74,20.74,115100.0,12.3022,12.3081,12.2314,12.2314,115100.0
2006-09-28 12:30:00,20.74,20.75,20.61,20.62,220900.0,12.2314,12.2373,12.1548,12.1607,220900.0
2006-09-28 13:00:00,20.63,20.66,20.6,20.6,115400.0,12.1666,12.1843,12.1489,12.1489,115400.0
2006-09-28 13:30:00,20.61,20.65,20.6,20.65,53000.0,12.1548,12.1784,12.1489,12.1784,53000.0
2006-09-28 14:00:00,20.64,20.69,20.63,20.68,74800.0,12.1725,12.2019,12.1666,12.196,74800.0
2006-09-28 14:30:00,20.68,20.68,20.62,20.62,84100.0,12.196,12.196,12.1607,12.1607,84100.0
2006-09-28 15:00:00,20.62,20.63,20.54,20.56,248500.0,12.1607,12.1666,12.1135,12.1253,248500.0
2006-09-28 15:30:00,20.58,20.67,20.57,20.59,259100.0,12.1371,12.1901,12.1312,12.143,259100.0
2006-09-29 09:30:00,20.65,20.77,20.55,20.69,172600.0,12.1784,12.2491,12.1194,12.2019,172600.0
2006-09-29 10:00:00,20.69,20.78,20.62,20.64,140900.0,12.2019,12.255,12.1607,12.1725,140900.0
2006-09-29 10:30:00,20.64,20.65,20.4,20.41,127300.0,12.1725,12.1784,12.0309,12.0368,127300.0
2006-09-29 11:00:00,20.4,20.45,20.35,20.41,146500.0,12.0309,12.0604,12.0014,12.0368,146500.0
2006-09-29 11:30:00,20.4,20.44,20.38,20.42,189500.0,12.0309,12.0545,12.0191,12.0427,189500.0
2006-09-29 12:00:00,20.42,20.42,20.36,20.41,177600.0,12.0427,12.0427,12.0073,12.0368,177600.0
2006-09-29 12:30:00,20.41,20.53,20.4,20.5,71900.0,12.0368,12.1076,12.0309,12.0899,71900.0
2006-09-29 13:00:00,20.5,20.51,20.37,20.41,192400.0,12.0899,12.0958,12.0132,12.0368,192400.0
2006-09-29 13:30:00,20.4,20.47,20.38,20.46,77900.0,12.0309,12.0722,12.0191,12.0663,77900.0
2006-09-29 14:00:00,20.46,20.46,20.38,20.38,94600.0,12.0663,12.0663,12.0191,12.0191,94600.0
2006-09-29 14:30:00,20.39,20.41,20.35,20.38,99000.0,12.025,12.0368,12.0014,12.0191,99000.0
2006-09-29 15:00:00,20.37,20.39,20.34,20.37,156400.0,12.0132,12.025,11.9955,12.0132,156400.0
2006-09-29 15:30:00,20.37,20.46,20.37,20.4,366200.0,12.0132,12.0663,12.0132,12.0309,366200.0
2006-10-02 09:30:00,20.4,20.5,20.26,20.37,255300.0,12.0309,12.0899,11.9484,12.0132,255300.0
2006-10-02 10:00:00,20.38,20.4,20.31,20.34,199100.0,12.0191,12.0309,11.9778,11.9955,199100.0
2006-10-02 10:30:00,20.34,20.36,20.31,20.32,130000.0,11.9955,12.0073,11.9778,11.9837,130000.0
2006-10-02 11:00:00,20.32,20.34,20.3,20.3,105900.0,11.9837,11.9955,11.9719,11.9719,105900.0
2006-10-02 11:30:00,20.31,20.33,20.28,20.3,216400.0,11.9778,11.9896,11.9601,11.9719,216400.0
2006-10-02 12:00:00,20.31,20.35,20.29,20.34,362900.0,11.9778,12.0014,11.966,11.9955,362900.0
2006-10-02 12:30:00,20.34,20.38,20.33,20.37,117200.0,11.9955,12.0191,11.9896,12.0132,117200.0
2006-10-02 13:00:00,20.37,20.37,20.3,20.32,170600.0,12.0132,12.0132,11.9719,11.9837,170600.0
2006-10-02 13:30:00,20.32,20.35,20.26,20.27,268800.0,11.9837,12.0014,11.9484,11.9542,268800.0
2006-10-02 14:00:00,20.26,20.29,20.2,20.29,133400.0,11.9484,11.966,11.913,11.966,133400.0
2006-10-02 14:30:00,20.29,20.3,20.14,20.16,290000.0,11.966,11.9719,11.8776,11.8894,290000.0
2006-10-02 15:00:00,20.16,20.28,20.16,20.27,140800.0,11.8894,11.9601,11.8894,11.9542,140800.0
2006-10-02 15:30:00,20.26,20.3,20.22,20.23,242700.0,11.9484,11.9719,11.9248,11.9307,242700.0
2006-10-03 09:30:00,20.25,20.26,20.02,20.17,495500.0,11.9425,11.9484,11.8068,11.8953,495500.0
2006-10-03 10:00:00,20.16,20.21,20.09,20.17,225400.0,11.8894,11.9189,11.8481,11.8953,225400.0
2006-10-03 10:30:00,20.17,20.33,20.15,20.32,123400.0,11.8953,11.9896,11.8835,11.9837,123400.0
2006-10-03 11:00:00,20.32,20.45,20.28,20.42,133600.0,11.9837,12.0604,11.9601,12.0427,133600.0
2006-10-03 11:30:00,20.42,20.53,20.42,20.5,240100.0,12.0427,12.1076,12.0427,12.0899,240100.0
2006-10-03 12:00:00,20.51,20.61,20.5,20.55,292600.0,12.0958,12.1548,12.0899,12.1194,292600.0
2006-10-03 12:30:00,20.54,20.57,20.5,20.57,141500.0,12.1135,12.1312,12.0899,12.1312,141500.0
2006-10-03 13:00:00,20.59,20.66,20.54,20.63,154800.0,12.143,12.1843,12.1135,12.1666,154800.0
2006-10-03 13:30:00,20.63,20.69,20.58,20.69,197200.0,12.1666,12.2019,12.1371,12.2019,197200.0
2006-10-03 14:00:00,20.68,20.72,20.62,20.65,270700.0,12.196,12.2196,12.1607,12.1784,270700.0
2006-10-03 14:30:00,20.65,20.73,20.61,20.68,169100.0,12.1784,12.2255,12.1548,12.196,169100.0
2006-10-03 15:00:00,20.67,20.73,20.64,20.64,257800.0,12.1901,12.2255,12.1725,12.1725,257800.0
2006-10-03 15:30:00,20.64,20.65,20.6,20.63,250800.0,12.1725,12.1784,12.1489,12.1666,250800.0
2006-10-04 09:30:00,20.7,20.76,20.63,20.66,134400.0,12.2078,12.2432,12.1666,12.1843,134400.0
2006-10-04 10:00:00,20.67,20.7,20.6,20.67,163500.0,12.1901,12.2078,12.1489,12.1901,163500.0
2006-10-04 10:30:00,20.68,20.7,20.61,20.61,165000.0,12.196,12.2078,12.1548,12.1548,165000.0
2006-10-04 11:00:00,20.61,20.68,20.56,20.63,154900.0,12.1548,12.196,12.1253,12.1666,154900.0
2006-10-04 11:30:00,20.64,20.65,20.53,20.6,66200.0,12.1725,12.1784,12.1076,12.1489,66200.0
2006-10-04 12:00:00,20.61,20.62,20.57,20.58,55800.0,12.1548,12.1607,12.1312,12.1371,55800.0
2006-10-04 12:30:00,20.59,20.61,20.53,20.54,80200.0,12.143,12.1548,12.1076,12.1135,80200.0
2006-10-04 13:00:00,20.54,20.57,20.51,20.56,76700.0,12.1135,12.1312,12.0958,12.1253,76700.0
2006-10-04 13:30:00,20.55,20.62,20.55,20.57,132700.0,12.1194,12.1607,12.1194,12.1312,132700.0
2006-10-04 14:00:00,20.58,20.61,20.56,20.6,165900.0,12.1371,12.1548,12.1253,12.1489,165900.0
2006-10-04 14:30:00,20.59,20.62,20.59,20.61,76800.0,12.143,12.1607,12.143,12.1548,76800.0
2006-10-04 15:00:00,20.6,20.68,20.6,20.66,111400.0,12.1489,12.196,12.1489,12.1843,111400.0
2006-10-04 15:30:00,20.67,20.7,20.62,20.66,345600.0,12.1901,12.2078,12.1607,12.1843,345600.0
2006-10-05 09:30:00,20.54,20.6,20.49,20.57,106300.0,12.1135,12.1489,12.084,12.1312,106300.0
2006-10-05 10:00:00,20.58,20.65,20.56,20.63,93200.0,12.1371,12.1784,12.1253,12.1666,93200.0
2006-10-05 10:30:00,20.64,20.68,20.62,20.65,289800.0,12.1725,12.196,12.1607,12.1784,289800.0
2006-10-05 11:00:00,20.65,20.69,20.6,20.67,354500.0,12.1784,12.2019,12.1489,12.1901,354500.0
2006-10-05 11:30:00,20.67,20.7,20.64,20.66,216600.0,12.1901,12.2078,12.1725,12.1843,216600.0
2006-10-05 12:00:00,20.66,20.68,20.62,20.64,75400.0,12.1843,12.196,12.1607,12.1725,75400.0
2006-10-05 12:30:00,20.64,20.69,20.61,20.66,65500.0,12.1725,12.2019,12.1548,12.1843,65500.0
2006-10-05 13:00:00,20.66,20.73,20.65,20.71,94900.0,12.1843,12.2255,12.1784,12.2137,94900.0
2006-10-05 13:30:00,20.71,20.71,20.53,20.53,102500.0,12.2137,12.2137,12.1076,12.1076,102500.0
2006-10-05 14:00:00,20.53,20.62,20.5,20.62,34300.0,12.1076,12.1607,12.0899,12.1607,34300.0
2006-10-05 14:30:00,20.62,20.62,20.55,20.58,38500.0,12.1607,12.1607,12.1194,12.1371,38500.0
2006-10-05 15:00:00,20.58,20.62,20.54,20.6,102900.0,12.1371,12.1607,12.1135,12.1489,102900.0
2006-10-05 15:30:00,20.6,20.61,20.53,20.54,250400.0,12.1489,12.1548,12.1076,12.1135,250400.0
2006-10-06 09:30:00,20.58,20.58,20.33,20.37,215400.0,12.1371,12.1371,11.9896,12.0132,215400.0
2006-10-06 10:00:00,20.38,20.43,20.36,20.37,111700.0,12.0191,12.0486,12.0073,12.0132,111700.0
2006-10-06 10:30:00,20.37,20.44,20.36,20.39,111600.0,12.0132,12.0545,12.0073,12.025,111600.0
2006-10-06 11:00:00,20.39,20.43,20.38,20.4,141300.0,12.025,12.0486,12.0191,12.0309,141300.0
2006-10-06 11:30:00,20.39,20.42,20.25,20.29,131500.0,12.025,12.0427,11.9425,11.966,131500.0
2006-10-06 12:00:00,20.28,20.32,20.26,20.27,61100.0,11.9601,11.9837,11.9484,11.9542,61100.0
2006-10-06 12:30:00,20.27,20.31,20.27,20.28,56400.0,11.9542,11.9778,11.9542,11.9601,56400.0
2006-10-06 13:00:00,20.28,20.3,20.25,20.3,82000.0,11.9601,11.9719,11.9425,11.9719,82000.0
2006-10-06 13:30:00,20.3,20.35,20.29,20.35,101800.0,11.9719,12.0014,11.966,12.0014,101800.0
2006-10-06 14:00:00,20.35,20.4,20.35,20.36,66100.0,12.0014,12.0309,12.0014,12.0073,66100.0
2006-10-06 14:30:00,20.37,20.5,20.37,20.46,137000.0,12.0132,12.0899,12.0132,12.0663,137000.0
2006-10-06 15:00:00,20.46,20.5,20.44,20.45,127900.0,12.0663,12.0899,12.0545,12.0604,127900.0
2006-10-06 15:30:00,20.45,20.45,20.34,20.39,298600.0,12.0604,12.0604,11.9955,12.025,298600.0
2006-10-09 09:30:00,20.29,20.53,20.29,20.46,188400.0,11.966,12.1076,11.966,12.0663,188400.0
2006-10-09 10:00:00,20.46,20.49,20.37,20.39,75100.0,12.0663,12.084,12.0132,12.025,75100.0
2006-10-09 10:30:00,20.39,20.42,20.33,20.34,60400.0,12.025,12.0427,11.9896,11.9955,60400.0
2006-10-09 11:00:00,20.35,20.47,20.34,20.46,158000.0,12.0014,12.0722,11.9955,12.0663,158000.0
2006-10-09 11:30:00,20.45,20.56,20.44,20.54,101500.0,12.0604,12.1253,12.0545,12.1135,101500.0
2006-10-09 12:00:00,20.54,20.57,20.49,20.5,148100.0,12.1135,12.1312,12.084,12.0899,148100.0
2006-10-09 12:30:00,20.5,20.56,20.45,20.45,118600.0,12.0899,12.1253,12.0604,12.0604,118600.0
2006-10-09 13:00:00,20.46,20.53,20.45,20.53,96900.0,12.0663,12.1076,12.0604,12.1076,96900.0
2006-10-09 13:30:00,20.52,20.55,20.51,20.51,42300.0,12.1017,12.1194,12.0958,12.0958,42300.0
2006-10-09 14:00:00,20.52,20.57,20.5,20.53,124300.0,12.1017,12.1312,12.0899,12.1076,124300.0
2006-10-09 14:30:00,20.53,20.55,20.51,20.51,111400.0,12.1076,12.1194,12.0958,12.0958,111400.0
2006-10-09 15:00:00,20.51,20.53,20.46,20.52,138600.0,12.0958,12.1076,12.0663,12.1017,138600.0
2006-10-09 15:30:00,20.53,20.56,20.5,20.54,207400.0,12.1076,12.1253,12.0899,12.1135,207400.0
2006-10-10 09:30:00,20.51,20.55,20.4,20.49,130400.0,12.0958,12.1194,12.0309,12.084,130400.0
2006-10-10 10:00:00,20.49,20.63,20.46,20.61,225500.0,12.084,12.1666,12.0663,12.1548,225500.0
2006-10-10 10:30:00,20.61,20.69,20.56,20.6,314500.0,12.1548,12.2019,12.1253,12.1489,314500.0
2006-10-10 11:00:00,20.6,20.68,20.6,20.66,163400.0,12.1489,12.196,12.1489,12.1843,163400.0
2006-10-10 11:30:00,20.67,20.7,20.66,20.68,55000.0,12.1901,12.2078,12.1843,12.196,55000.0
2006-10-10 12:00:00,20.69,20.71,20.66,20.66,56100.0,12.2019,12.2137,12.1843,12.1843,56100.0
2006-10-10 12:30:00,20.66,20.71,20.63,20.69,100700.0,12.1843,12.2137,12.1666,12.2019,100700.0
2006-10-10 13:00:00,20.7,20.74,20.69,20.74,108600.0,12.2078,12.2314,12.2019,12.2314,108600.0
2006-10-10 13:30:00,20.74,20.75,20.72,20.74,199500.0,12.2314,12.2373,12.2196,12.2314,199500.0
2006-10-10 14:00:00,20.75,20.82,20.73,20.81,245400.0,12.2373,12.2786,12.2255,12.2727,245400.0
2006-10-10 14:30:00,20.81,20.84,20.8,20.81,103100.0,12.2727,12.2904,12.2668,12.2727,103100.0
2006-10-10 15:00:00,20.81,20.83,20.77,20.83,151400.0,12.2727,12.2845,12.2491,12.2845,151400.0
2006-10-10 15:30:00,20.83,20.9,20.8,20.89,473800.0,12.2845,12.3258,12.2668,12.3199,473800.0
2006-10-11 09:30:00,20.89,20.89,20.78,20.89,97000.0,12.3199,12.3199,12.255,12.3199,97000.0
2006-10-11 10:00:00,20.89,21.08,20.87,21.05,632700.0,12.3199,12.4319,12.3081,12.4143,632700.0
2006-10-11 10:30:00,21.04,21.06,21.0,21.06,431100.0,12.4084,12.4202,12.3848,12.4202,431100.0
2006-10-11 11:00:00,21.04,21.13,21.04,21.1,193300.0,12.4084,12.4614,12.4084,12.4437,193300.0
2006-10-11 11:30:00,21.1,21.11,21.08,21.09,153200.0,12.4437,12.4496,12.4319,12.4378,153200.0
2006-10-11 12:00:00,21.09,21.14,21.09,21.13,145700.0,12.4378,12.4673,12.4378,12.4614,145700.0
2006-10-11 12:30:00,21.13,21.17,21.12,21.16,132700.0,12.4614,12.485,12.4555,12.4791,132700.0
2006-10-11 13:00:00,21.16,21.25,21.15,21.19,192300.0,12.4791,12.5322,12.4732,12.4968,192300.0
2006-10-11 13:30:00,21.19,21.2,21.16,21.18,71800.0,12.4968,12.5027,12.4791,12.4909,71800.0
2006-10-11 14:00:00,21.17,21.19,21.02,21.08,184200.0,12.485,12.4968,12.3966,12.4319,184200.0
2006-10-11 14:30:00,21.06,21.09,20.99,20.99,214900.0,12.4202,12.4378,12.3789,12.3789,214900.0
2006-10-11 15:00:00,20.99,21.05,20.95,21.04,272000.0,12.3789,12.4143,12.3553,12.4084,272000.0
2006-10-11 15:30:00,21.04,21.08,20.99,21.05,348700.0,12.4084,12.4319,12.3789,12.4143,348700.0
2006-10-12 09:30:00,21.11,21.12,20.97,21.05,85600.0,12.4496,12.4555,12.3671,12.4143,85600.0
2006-10-12 10:00:00,21.05,21.07,20.78,20.81,133900.0,12.4143,12.426,12.255,12.2727,133900.0
2006-10-12 10:30:00,20.8,20.94,20.79,20.89,64900.0,12.2668,12.3494,12.2609,12.3199,64900.0
2006-10-12 11:00:00,20.89,20.99,20.84,20.99,71100.0,12.3199,12.3789,12.2904,12.3789,71100.0
2006-10-12 11:30:00,20.99,21.04,20.97,21.01,100800.0,12.3789,12.4084,12.3671,12.3907,100800.0
2006-10-12 12:00:00,21.02,21.02,20.91,20.92,116600.0,12.3966,12.3966,12.3317,12.3376,116600.0
2006-10-12 12:30:00,20.92,20.97,20.88,20.91,110500.0,12.3376,12.3671,12.314,12.3317,110500.0
2006-10-12 13:00:00,20.92,21.0,20.91,20.99,72600.0,12.3376,12.3848,12.3317,12.3789,72600.0
2006-10-12 13:30:00,20.99,21.01,20.97,20.98,81300.0,12.3789,12.3907,12.3671,12.373,81300.0
2006-10-12 14:00:00,20.98,20.98,20.93,20.93,72200.0,12.373,12.373,12.3435,12.3435,72200.0
2006-10-12 14:30:00,20.93,20.94,20.87,20.88,88500.0,12.3435,12.3494,12.3081,12.314,88500.0
2006-10-12 15:00:00,20.88,20.89,20.82,20.83,202600.0,12.314,12.3199,12.2786,12.2845,202600.0
2006-10-12 15:30:00,20.83,20.9,20.8,20.87,330400.0,12.2845,12.3258,12.2668,12.3081,330400.0
2006-10-13 09:30:00,20.85,20.89,20.8,20.81,85100.0,12.2963,12.3199,12.2668,12.2727,85100.0
2006-10-13 10:00:00,20.81,20.87,20.68,20.73,116100.0,12.2727,12.3081,12.196,12.2255,116100.0
2006-10-13 10:30:00,20.75,20.76,20.57,20.69,211700.0,12.2373,12.2432,12.1312,12.2019,211700.0
2006-10-13 11:00:00,20.69,20.72,20.64,20.7,127600.0,12.2019,12.2196,12.1725,12.2078,127600.0
2006-10-13 11:30:00,20.69,20.84,20.63,20.64,90300.0,12.2019,12.2904,12.1666,12.1725,90300.0
2006-10-13 12:00:00,20.64,20.7,20.64,20.7,46400.0,12.1725,12.2078,12.1725,12.2078,46400.0
2006-10-13 12:30:00,20.7,20.7,20.68,20.69,41600.0,12.2078,12.2078,12.196,12.2019,41600.0
2006-10-13 13:00:00,20.69,20.71,20.67,20.69,96800.0,12.2019,12.2137,12.1901,12.2019,96800.0
2006-10-13 13:30:00,20.69,20.7,20.69,20.7,64000.0,12.2019,12.2078,12.2019,12.2078,64000.0
2006-10-13 14:00:00,20.7,20.76,20.68,20.75,110500.0,12.2078,12.2432,12.196,12.2373,110500.0
2006-10-13 14:30:00,20.74,20.75,20.7,20.7,86600.0,12.2314,12.2373,12.2078,12.2078,86600.0
2006-10-13 15:00:00,20.7,20.74,20.68,20.73,129800.0,12.2078,12.2314,12.196,12.2255,129800.0
2006-10-13 15:30:00,20.72,20.8,20.69,20.79,167400.0,12.2196,12.2668,12.2019,12.2609,167400.0
2006-10-16 09:30:00,20.77,20.92,20.63,20.66,140000.0,12.2491,12.3376,12.1666,12.1843,140000.0
2006-10-16 10:00:00,20.65,20.83,20.65,20.8,69700.0,12.1784,12.2845,12.1784,12.2668,69700.0
2006-10-16 10:30:00,20.8,20.82,20.77,20.77,69400.0,12.2668,12.2786,12.2491,12.2491,69400.0
2006-10-16 11:00:00,20.77,20.77,20.63,20.66,87500.0,12.2491,12.2491,12.1666,12.1843,87500.0
2006-10-16 11:30:00,20.66,20.67,20.59,20.59,91400.0,12.1843,12.1901,12.143,12.143,91400.0
2006-10-16 12:00:00,20.59,20.66,20.49,20.64,243100.0,12.143,12.1843,12.084,12.1725,243100.0
2006-10-16 12:30:00,20.63,20.71,20.62,20.71,140900.0,12.1666,12.2137,12.1607,12.2137,140900.0
2006-10-16 13:00:00,20.71,20.82,20.69,20.8,114200.0,12.2137,12.2786,12.2019,12.2668,114200.0
2006-10-16 13:30:00,20.8,20.9,20.79,20.9,103200.0,12.2668,12.3258,12.2609,12.3258,103200.0
2006-10-16 14:00:00,20.9,20.93,20.86,20.92,109300.0,12.3258,12.3435,12.3022,12.3376,109300.0
2006-10-16 14:30:00,20.93,21.02,20.91,20.99,131400.0,12.3435,12.3966,12.3317,12.3789,131400.0
2006-10-16 15:00:00,21.0,21.01,20.94,21.0,150000.0,12.3848,12.3907,12.3494,12.3848,150000.0
2006-10-16 15:30:00,20.99,21.01,20.96,21.01,231500.0,12.3789,12.3907,12.3612,12.3907,231500.0
2006-10-17 09:30:00,20.91,20.97,20.86,20.94,95400.0,12.3317,12.3671,12.3022,12.3494,95400.0
2006-10-17 10:00:00,20.93,20.96,20.89,20.94,91000.0,12.3435,12.3612,12.3199,12.3494,91000.0
2006-10-17 10:30:00,20.94,20.97,20.9,20.97,94800.0,12.3494,12.3671,12.3258,12.3671,94800.0
2006-10-17 11:00:00,20.97,20.98,20.9,20.91,39600.0,12.3671,12.373,12.3258,12.3317,39600.0
2006-10-17 11:30:00,20.91,20.93,20.91,20.92,48700.0,12.3317,12.3435,12.3317,12.3376,48700.0
2006-10-17 12:00:00,20.93,21.0,20.92,20.99,38200.0,12.3435,12.3848,12.3376,12.3789,38200.0
2006-10-17 12:30:00,21.0,21.1,20.99,21.1,84700.0,12.3848,12.4437,12.3789,12.4437,84700.0
2006-10-17 13:00:00,21.1,21.1,21.07,21.09,86200.0,12.4437,12.4437,12.426,12.4378,86200.0
2006-10-17 13:30:00,21.08,21.1,21.06,21.09,88400.0,12.4319,12.4437,12.4202,12.4378,88400.0
2006-10-17 14:00:00,21.1,21.15,21.09,21.13,108400.0,12.4437,12.4732,12.4378,12.4614,108400.0
2006-10-17 14:30:00,21.13,21.14,21.08,21.09,92400.0,12.4614,12.4673,12.4319,12.4378,92400.0
2006-10-17 15:00:00,21.1,21.16,21.08,21.09,211900.0,12.4437,12.4791,12.4319,12.4378,211900.0
2006-10-17 15:30:00,21.09,21.11,21.07,21.09,227000.0,12.4378,12.4496,12.426,12.4378,227000.0
2006-10-18 09:30:00,21.17,21.35,21.1,21.28,161200.0,12.485,12.5912,12.4437,12.5499,161200.0
2006-10-18 10:00:00,21.28,21.34,21.26,21.27,104200.0,12.5499,12.5853,12.5381,12.544,104200.0
2006-10-18 10:30:00,21.28,21.28,21.17,21.26,158900.0,12.5499,12.5499,12.485,12.5381,158900.0
2006-10-18 11:00:00,21.25,21.28,21.16,21.18,170700.0,12.5322,12.5499,12.4791,12.4909,170700.0
2006-10-18 11:30:00,21.19,21.25,21.18,21.24,236500.0,12.4968,12.5322,12.4909,12.5263,236500.0
2006-10-18 12:00:00,21.24,21.34,21.23,21.31,98000.0,12.5263,12.5853,12.5204,12.5676,98000.0
2006-10-18 12:30:00,21.31,21.39,21.31,21.36,176700.0,12.5676,12.6148,12.5676,12.5971,176700.0
2006-10-18 13:00:00,21.36,21.38,21.31,21.31,100900.0,12.5971,12.6089,12.5676,12.5676,100900.0
2006-10-18 13:30:00,21.31,21.31,21.25,21.27,130400.0,12.5676,12.5676,12.5322,12.544,130400.0
2006-10-18 14:00:00,21.26,21.33,21.25,21.29,117000.0,12.5381,12.5794,12.5322,12.5558,117000.0
2006-10-18 14:30:00,21.29,21.33,21.25,21.32,105000.0,12.5558,12.5794,12.5322,12.5735,105000.0
2006-10-18 15:00:00,21.32,21.32,21.24,21.25,171000.0,12.5735,12.5735,12.5263,12.5322,171000.0
2006-10-18 15:30:00,21.25,21.32,21.25,21.29,315800.0,12.5322,12.5735,12.5322,12.5558,315800.0
2006-10-19 09:30:00,21.22,21.35,21.21,21.27,150000.0,12.5145,12.5912,12.5086,12.544,150000.0
2006-10-19 10:00:00,21.26,21.38,21.25,21.3,70200.0,12.5381,12.6089,12.5322,12.5617,70200.0
2006-10-19 10:30:00,21.29,21.34,21.24,21.31,162600.0,12.5558,12.5853,12.5263,12.5676,162600.0
2006-10-19 11:00:00,21.31,21.34,21.29,21.31,87500.0,12.5676,12.5853,12.5558,12.5676,87500.0
2006-10-19 11:30:00,21.32,21.41,21.3,21.4,89200.0,12.5735,12.6266,12.5617,12.6207,89200.0
2006-10-19 12:00:00,21.4,21.44,21.38,21.42,109800.0,12.6207,12.6443,12.6089,12.6325,109800.0
2006-10-19 12:30:00,21.43,21.48,21.35,21.35,100100.0,12.6384,12.6678,12.5912,12.5912,100100.0
2006-10-19 13:00:00,21.35,21.44,21.33,21.44,57000.0,12.5912,12.6443,12.5794,12.6443,57000.0
2006-10-19 13:30:00,21.41,21.43,21.34,21.36,78400.0,12.6266,12.6384,12.5853,12.5971,78400.0
2006-10-19 14:00:00,21.36,21.42,21.35,21.41,48100.0,12.5971,12.6325,12.5912,12.6266,48100.0
2006-10-19 14:30:00,21.41,21.44,21.39,21.42,87100.0,12.6266,12.6443,12.6148,12.6325,87100.0
2006-10-19 15:00:00,21.42,21.43,21.33,21.4,106600.0,12.6325,12.6384,12.5794,12.6207,106600.0
2006-10-19 15:30:00,21.39,21.49,21.39,21.45,239900.0,12.6148,12.6737,12.6148,12.6502,239900.0
2006-10-20 09:30:00,21.55,21.64,21.41,21.6,510200.0,12.7091,12.7622,12.6266,12.7386,510200.0
2006-10-20 10:00:00,21.59,21.61,21.51,21.61,82700.0,12.7327,12.7445,12.6855,12.7445,82700.0
2006-10-20 10:30:00,21.6,21.65,21.54,21.56,113500.0,12.7386,12.7681,12.7032,12.715,113500.0
2006-10-20 11:00:00,21.56,21.59,21.52,21.55,43100.0,12.715,12.7327,12.6914,12.7091,43100.0
2006-10-20 11:30:00,21.54,21.56,21.5,21.52,50200.0,12.7032,12.715,12.6796,12.6914,50200.0
2006-10-20 12:00:00,21.53,21.6,21.53,21.6,93800.0,12.6973,12.7386,12.6973,12.7386,93800.0
2006-10-20 12:30:00,21.58,21.63,21.58,21.61,52700.0,12.7268,12.7563,12.7268,12.7445,52700.0
2006-10-20 13:00:00,21.62,21.68,21.6,21.66,83200.0,12.7504,12.7858,12.7386,12.774,83200.0
2006-10-20 13:30:00,21.67,21.68,21.64,21.64,64800.0,12.7799,12.7858,12.7622,12.7622,64800.0
2006-10-20 14:00:00,21.64,21.65,21.61,21.61,61000.0,12.7622,12.7681,12.7445,12.7445,61000.0
2006-10-20 14:30:00,21.61,21.67,21.59,21.64,122800.0,12.7445,12.7799,12.7327,12.7622,122800.0
2006-10-20 15:00:00,21.64,21.72,21.6,21.71,200500.0,12.7622,12.8094,12.7386,12.8035,200500.0
2006-10-20 15:30:00,21.7,21.75,21.69,21.72,377500.0,12.7976,12.8271,12.7917,12.8094,377500.0
2006-10-23 09:30:00,21.75,21.79,21.66,21.76,289400.0,12.8271,12.8507,12.774,12.833,289400.0
2006-10-23 10:00:00,21.76,21.83,21.72,21.83,196600.0,12.833,12.8743,12.8094,12.8743,196600.0
2006-10-23 10:30:00,21.82,21.95,21.81,21.87,362000.0,12.8684,12.945,12.8625,12.8978,362000.0
2006-10-23 11:00:00,21.88,21.91,21.84,21.88,229200.0,12.9037,12.9214,12.8802,12.9037,229200.0
2006-10-23 11:30:00,21.88,22.0,21.88,22.0,153200.0,12.9037,12.9745,12.9037,12.9745,153200.0
2006-10-23 12:00:00,21.99,22.1,21.99,22.09,252200.0,12.9686,13.0335,12.9686,13.0276,252200.0
2006-10-23 12:30:00,22.09,22.11,22.03,22.08,132600.0,13.0276,13.0394,12.9922,13.0217,132600.0
2006-10-23 13:00:00,22.08,22.1,22.02,22.06,77200.0,13.0217,13.0335,12.9863,13.0099,77200.0
2006-10-23 13:30:00,22.06,22.06,21.98,21.99,90800.0,13.0099,13.0099,12.9627,12.9686,90800.0
2006-10-23 14:00:00,21.99,22.0,21.81,21.84,451800.0,12.9686,12.9745,12.8625,12.8802,451800.0
2006-10-23 14:30:00,21.84,21.91,21.84,21.85,111100.0,12.8802,12.9214,12.8802,12.8861,111100.0
2006-10-23 15:00:00,21.85,21.91,21.83,21.85,175300.0,12.8861,12.9214,12.8743,12.8861,175300.0
2006-10-23 15:30:00,21.85,21.94,21.83,21.91,281900.0,12.8861,12.9391,12.8743,12.9214,281900.0
2006-10-24 09:30:00,21.77,21.94,21.69,21.8,186600.0,12.8389,12.9391,12.7917,12.8566,186600.0
2006-10-24 10:00:00,21.8,21.82,21.65,21.76,218600.0,12.8566,12.8684,12.7681,12.833,218600.0
2006-10-24 10:30:00,21.76,21.81,21.68,21.69,85800.0,12.833,12.8625,12.7858,12.7917,85800.0
2006-10-24 11:00:00,21.7,21.74,21.68,21.71,178100.0,12.7976,12.8212,12.7858,12.8035,178100.0
2006-10-24 11:30:00,21.71,21.73,21.67,21.68,76800.0,12.8035,12.8153,12.7799,12.7858,76800.0
2006-10-24 12:00:00,21.68,21.74,21.63,21.72,119600.0,12.7858,12.8212,12.7563,12.8094,119600.0
2006-10-24 12:30:00,21.73,21.74,21.68,21.7,67600.0,12.8153,12.8212,12.7858,12.7976,67600.0
2006-10-24 13:00:00,21.7,21.87,21.7,21.84,143200.0,12.7976,12.8978,12.7976,12.8802,143200.0
2006-10-24 13:30:00,21.83,21.85,21.8,21.82,149000.0,12.8743,12.8861,12.8566,12.8684,149000.0
2006-10-24 14:00:00,21.82,21.86,21.8,21.85,92700.0,12.8684,12.892,12.8566,12.8861,92700.0
2006-10-24 14:30:00,21.84,21.9,21.84,21.87,82200.0,12.8802,12.9155,12.8802,12.8978,82200.0
2006-10-24 15:00:00,21.88,21.88,21.8,21.8,140200.0,12.9037,12.9037,12.8566,12.8566,140200.0
2006-10-24 15:30:00,21.8,21.84,21.78,21.8,393700.0,12.8566,12.8802,12.8448,12.8566,393700.0
2006-10-25 09:30:00,21.9,21.94,21.82,21.91,160000.0,12.9155,12.9391,12.8684,12.9214,160000.0
2006-10-25 10:00:00,21.91,21.92,21.86,21.91,92300.0,12.9214,12.9273,12.892,12.9214,92300.0
2006-10-25 10:30:00,21.9,21.92,21.89,21.92,101700.0,12.9155,12.9273,12.9096,12.9273,101700.0
2006-10-25 11:00:00,21.91,21.97,21.89,21.95,183200.0,12.9214,12.9568,12.9096,12.945,183200.0
2006-10-25 11:30:00,21.95,22.0,21.94,21.99,113100.0,12.945,12.9745,12.9391,12.9686,113100.0
2006-10-25 12:00:00,21.98,21.99,21.9,21.9,46400.0,12.9627,12.9686,12.9155,12.9155,46400.0
2006-10-25 12:30:00,21.9,21.92,21.88,21.91,31000.0,12.9155,12.9273,12.9037,12.9214,31000.0
2006-10-25 13:00:00,21.9,21.93,21.77,21.8,90400.0,12.9155,12.9332,12.8389,12.8566,90400.0
2006-10-25 13:30:00,21.79,21.83,21.79,21.8,105600.0,12.8507,12.8743,12.8507,12.8566,105600.0
2006-10-25 14:00:00,21.8,21.88,21.79,21.79,143700.0,12.8566,12.9037,12.8507,12.8507,143700.0
2006-10-25 14:30:00,21.78,21.87,21.76,21.82,86000.0,12.8448,12.8978,12.833,12.8684,86000.0
2006-10-25 15:00:00,21.82,21.85,21.71,21.73,172000.0,12.8684,12.8861,12.8035,12.8153,172000.0
2006-10-25 15:30:00,21.73,21.84,21.72,21.78,369700.0,12.8153,12.8802,12.8094,12.8448,369700.0
2006-10-26 09:30:00,21.77,21.84,21.74,21.75,72500.0,12.8389,12.8802,12.8212,12.8271,72500.0
2006-10-26 10:00:00,21.75,21.76,21.57,21.57,134600.0,12.8271,12.833,12.7209,12.7209,134600.0
2006-10-26 10:30:00,21.59,21.59,21.47,21.52,339800.0,12.7327,12.7327,12.6619,12.6914,339800.0
2006-10-26 11:00:00,21.51,21.59,21.48,21.59,102000.0,12.6855,12.7327,12.6678,12.7327,102000.0
2006-10-26 11:30:00,21.59,21.63,21.57,21.63,48600.0,12.7327,12.7563,12.7209,12.7563,48600.0
2006-10-26 12:00:00,21.63,21.63,21.58,21.6,80600.0,12.7563,12.7563,12.7268,12.7386,80600.0
2006-10-26 12:30:00,21.6,21.6,21.59,21.6,31300.0,12.7386,12.7386,12.7327,12.7386,31300.0
2006-10-26 13:00:00,21.6,21.6,21.54,21.55,37400.0,12.7386,12.7386,12.7032,12.7091,37400.0
2006-10-26 13:30:00,21.55,21.58,21.54,21.58,53100.0,12.7091,12.7268,12.7032,12.7268,53100.0
2006-10-26 14:00:00,21.56,21.59,21.55,21.57,58400.0,12.715,12.7327,12.7091,12.7209,58400.0
2006-10-26 14:30:00,21.57,21.6,21.54,21.6,82800.0,12.7209,12.7386,12.7032,12.7386,82800.0
2006-10-26 15:00:00,21.59,21.6,21.57,21.6,128900.0,12.7327,12.7386,12.7209,12.7386,128900.0
2006-10-26 15:30:00,21.6,21.66,21.58,21.66,319200.0,12.7386,12.774,12.7268,12.774,319200.0
2006-10-27 09:30:00,21.6,21.66,21.5,21.66,83200.0,12.7386,12.774,12.6796,12.774,83200.0
2006-10-27 10:00:00,21.65,21.65,21.43,21.56,230400.0,12.7681,12.7681,12.6384,12.715,230400.0
2006-10-27 10:30:00,21.56,21.65,21.53,21.62,158000.0,12.715,12.7681,12.6973,12.7504,158000.0
2006-10-27 11:00:00,21.62,21.78,21.61,21.78,128400.0,12.7504,12.8448,12.7445,12.8448,128400.0
2006-10-27 11:30:00,21.77,21.85,21.75,21.83,72200.0,12.8389,12.8861,12.8271,12.8743,72200.0
2006-10-27 12:00:00,21.82,21.85,21.8,21.8,32500.0,12.8684,12.8861,12.8566,12.8566,32500.0
2006-10-27 12:30:00,21.8,21.9,21.8,21.9,105200.0,12.8566,12.9155,12.8566,12.9155,105200.0
2006-10-27 13:00:00,21.9,21.95,21.8,21.82,92200.0,12.9155,12.945,12.8566,12.8684,92200.0
2006-10-27 13:30:00,21.82,21.84,21.76,21.84,32000.0,12.8684,12.8802,12.833,12.8802,32000.0
2006-10-27 14:00:00,21.84,21.85,21.82,21.82,39400.0,12.8802,12.8861,12.8684,12.8684,39400.0
2006-10-27 14:30:00,21.83,21.85,21.74,21.77,49000.0,12.8743,12.8861,12.8212,12.8389,49000.0
2006-10-27 15:00:00,21.78,21.85,21.76,21.82,101500.0,12.8448,12.8861,12.833,12.8684,101500.0
2006-10-27 15:30:00,21.82,21.83,21.68,21.76,226100.0,12.8684,12.8743,12.7858,12.833,226100.0
2006-10-30 09:30:00,21.8,21.87,21.7,21.76,165100.0,12.8566,12.8978,12.7976,12.833,165100.0
2006-10-30 10:00:00,21.75,21.79,21.62,21.67,80000.0,12.8271,12.8507,12.7504,12.7799,80000.0
2006-10-30 10:30:00,21.67,21.77,21.67,21.71,71400.0,12.7799,12.8389,12.7799,12.8035,71400.0
2006-10-30 11:00:00,21.7,21.72,21.53,21.53,257700.0,12.7976,12.8094,12.6973,12.6973,257700.0
2006-10-30 11:30:00,21.53,21.58,21.51,21.57,58100.0,12.6973,12.7268,12.6855,12.7209,58100.0
2006-10-30 12:00:00,21.58,21.66,21.56,21.66,89900.0,12.7268,12.774,12.715,12.774,89900.0
2006-10-30 12:30:00,21.66,21.68,21.65,21.65,38500.0,12.774,12.7858,12.7681,12.7681,38500.0
2006-10-30 13:00:00,21.66,21.67,21.6,21.6,232100.0,12.774,12.7799,12.7386,12.7386,232100.0
2006-10-30 13:30:00,21.61,21.66,21.61,21.64,46000.0,12.7445,12.774,12.7445,12.7622,46000.0
2006-10-30 14:00:00,21.64,21.66,21.62,21.63,65000.0,12.7622,12.774,12.7504,12.7563,65000.0
2006-10-30 14:30:00,21.63,21.65,21.6,21.64,56600.0,12.7563,12.7681,12.7386,12.7622,56600.0
2006-10-30 15:00:00,21.63,21.65,21.61,21.63,57100.0,12.7563,12.7681,12.7445,12.7563,57100.0
2006-10-30 15:30:00,21.63,21.67,21.61,21.67,105600.0,12.7563,12.7799,12.7445,12.7799,105600.0
2006-10-31 09:30:00,21.75,21.84,21.62,21.77,245800.0,12.8271,12.8802,12.7504,12.8389,245800.0
2006-10-31 10:00:00,21.77,21.81,21.75,21.79,98200.0,12.8389,12.8625,12.8271,12.8507,98200.0
2006-10-31 10:30:00,21.81,21.85,21.74,21.75,95400.0,12.8625,12.8861,12.8212,12.8271,95400.0
2006-10-31 11:00:00,21.75,21.82,21.75,21.81,50100.0,12.8271,12.8684,12.8271,12.8625,50100.0
2006-10-31 11:30:00,21.82,21.82,21.79,21.8,68600.0,12.8684,12.8684,12.8507,12.8566,68600.0
2006-10-31 12:00:00,21.8,21.87,21.8,21.86,333000.0,12.8566,12.8978,12.8566,12.892,333000.0
2006-10-31 12:30:00,21.85,21.85,21.81,21.82,75200.0,12.8861,12.8861,12.8625,12.8684,75200.0
2006-10-31 13:00:00,21.81,21.85,21.81,21.83,60000.0,12.8625,12.8861,12.8625,12.8743,60000.0
2006-10-31 13:30:00,21.84,21.94,21.83,21.92,83100.0,12.8802,12.9391,12.8743,12.9273,83100.0
2006-10-31 14:00:00,21.92,21.97,21.91,21.96,161200.0,12.9273,12.9568,12.9214,12.9509,161200.0
2006-10-31 14:30:00,21.96,22.01,21.95,21.99,146700.0,12.9509,12.9804,12.945,12.9686,146700.0
2006-10-31 15:00:00,21.99,22.01,21.96,22.0,145500.0,12.9686,12.9804,12.9509,12.9745,145500.0
2006-10-31 15:30:00,22.0,22.02,21.94,21.97,266600.0,12.9745,12.9863,12.9391,12.9568,266600.0
2006-11-01 09:30:00,22.05,22.2,21.89,22.09,265600.0,13.004,13.0925,12.9096,13.0276,265600.0
2006-11-01 10:00:00,22.09,22.15,22.0,22.12,240100.0,13.0276,13.063,12.9745,13.0453,240100.0
2006-11-01 10:30:00,22.14,22.14,22.05,22.05,109500.0,13.0571,13.0571,13.004,13.004,109500.0
2006-11-01 11:00:00,22.06,22.09,22.03,22.06,130600.0,13.0099,13.0276,12.9922,13.0099,130600.0
2006-11-01 11:30:00,22.06,22.08,21.96,22.01,110900.0,13.0099,13.0217,12.9509,12.9804,110900.0
2006-11-01 12:00:00,22.01,22.03,21.98,21.98,65800.0,12.9804,12.9922,12.9627,12.9627,65800.0
2006-11-01 12:30:00,22.0,22.03,21.97,22.03,50700.0,12.9745,12.9922,12.9568,12.9922,50700.0
2006-11-01 13:00:00,22.02,22.14,22.02,22.14,77900.0,12.9863,13.0571,12.9863,13.0571,77900.0
2006-11-01 13:30:00,22.13,22.14,22.09,22.11,56100.0,13.0512,13.0571,13.0276,13.0394,56100.0
2006-11-01 14:00:00,22.1,22.12,21.99,22.03,109900.0,13.0335,13.0453,12.9686,12.9922,109900.0
2006-11-01 14:30:00,22.02,22.04,22.0,22.01,64000.0,12.9863,12.9981,12.9745,12.9804,64000.0
2006-11-01 15:00:00,22.0,22.02,21.97,21.98,99600.0,12.9745,12.9863,12.9568,12.9627,99600.0
2006-11-01 15:30:00,21.98,22.07,21.98,22.05,197400.0,12.9627,13.0158,12.9627,13.004,197400.0
2006-11-02 09:30:00,22.0,22.17,21.84,21.86,227100.0,12.9745,13.0748,12.8802,12.892,227100.0
2006-11-02 10:00:00,21.86,21.98,21.83,21.97,134500.0,12.892,12.9627,12.8743,12.9568,134500.0
2006-11-02 10:30:00,21.98,22.0,21.94,21.99,185600.0,12.9627,12.9745,12.9391,12.9686,185600.0
2006-11-02 11:00:00,21.99,22.0,21.94,21.96,84600.0,12.9686,12.9745,12.9391,12.9509,84600.0
2006-11-02 11:30:00,21.96,21.98,21.85,21.86,109100.0,12.9509,12.9627,12.8861,12.892,109100.0
2006-11-02 12:00:00,21.86,21.87,21.79,21.81,102600.0,12.892,12.8978,12.8507,12.8625,102600.0
2006-11-02 12:30:00,21.8,21.87,21.75,21.86,86600.0,12.8566,12.8978,12.8271,12.892,86600.0
2006-11-02 13:00:00,21.85,21.91,21.81,21.9,82600.0,12.8861,12.9214,12.8625,12.9155,82600.0
2006-11-02 13:30:00,21.89,21.92,21.87,21.89,98700.0,12.9096,12.9273,12.8978,12.9096,98700.0
2006-11-02 14:00:00,21.89,21.95,21.89,21.94,92500.0,12.9096,12.945,12.9096,12.9391,92500.0
2006-11-02 14:30:00,21.95,21.98,21.92,21.94,137000.0,12.945,12.9627,12.9273,12.9391,137000.0
2006-11-02 15:00:00,21.94,22.03,21.93,21.93,197400.0,12.9391,12.9922,12.9332,12.9332,197400.0
2006-11-02 15:30:00,21.93,21.95,21.86,21.93,248400.0,12.9332,12.945,12.892,12.9332,248400.0
2006-11-03 09:30:00,22.2,22.22,22.05,22.06,230200.0,13.0925,13.1043,13.004,13.0099,230200.0
2006-11-03 10:00:00,22.04,22.11,21.86,21.9,222000.0,12.9981,13.0394,12.892,12.9155,222000.0
2006-11-03 10:30:00,21.91,22.0,21.84,21.84,137600.0,12.9214,12.9745,12.8802,12.8802,137600.0
2006-11-03 11:00:00,21.83,21.94,21.82,21.85,112900.0,12.8743,12.9391,12.8684,12.8861,112900.0
2006-11-03 11:30:00,21.85,21.91,21.8,21.88,51800.0,12.8861,12.9214,12.8566,12.9037,51800.0
2006-11-03 12:00:00,21.89,21.91,21.83,21.9,62100.0,12.9096,12.9214,12.8743,12.9155,62100.0
2006-11-03 12:30:00,21.91,21.93,21.87,21.89,56200.0,12.9214,12.9332,12.8978,12.9096,56200.0
2006-11-03 13:00:00,21.88,21.93,21.86,21.89,89400.0,12.9037,12.9332,12.892,12.9096,89400.0
2006-11-03 13:30:00,21.89,21.93,21.88,21.93,46300.0,12.9096,12.9332,12.9037,12.9332,46300.0
2006-11-03 14:00:00,21.93,21.94,21.89,21.94,86800.0,12.9332,12.9391,12.9096,12.9391,86800.0
2006-11-03 14:30:00,21.93,21.95,21.91,21.93,158300.0,12.9332,12.945,12.9214,12.9332,158300.0
2006-11-03 15:00:00,21.93,21.95,21.92,21.95,80100.0,12.9332,12.945,12.9273,12.945,80100.0
2006-11-03 15:30:00,21.96,22.0,21.92,21.94,203700.0,12.9509,12.9745,12.9273,12.9391,203700.0
2006-11-06 09:30:00,22.08,22.32,21.85,22.32,622700.0,13.0217,13.1632,12.8861,13.1632,622700.0
2006-11-06 10:00:00,22.3,22.39,22.25,22.31,367700.0,13.1514,13.2045,13.122,13.1573,367700.0
2006-11-06 10:30:00,22.3,22.41,22.29,22.38,218700.0,13.1514,13.2163,13.1455,13.1986,218700.0
2006-11-06 11:00:00,22.38,22.49,22.38,22.47,291800.0,13.1986,13.2635,13.1986,13.2517,291800.0
2006-11-06 11:30:00,22.45,22.53,22.45,22.48,590300.0,13.2399,13.2871,13.2399,13.2576,590300.0
2006-11-06 12:00:00,22.49,22.49,22.37,22.39,161900.0,13.2635,13.2635,13.1927,13.2045,161900.0
2006-11-06 12:30:00,22.39,22.42,22.37,22.4,218200.0,13.2045,13.2222,13.1927,13.2104,218200.0
2006-11-06 13:00:00,22.4,22.44,22.36,22.38,249300.0,13.2104,13.234,13.1868,13.1986,249300.0
2006-11-06 13:30:00,22.39,22.4,22.32,22.39,279400.0,13.2045,13.2104,13.1632,13.2045,279400.0
2006-11-06 14:00:00,22.4,22.59,22.37,22.55,714000.0,13.2104,13.3225,13.1927,13.2989,714000.0
2006-11-06 14:30:00,22.54,22.62,22.44,22.54,561400.0,13.293,13.3402,13.234,13.293,561400.0
2006-11-06 15:00:00,22.54,22.63,22.51,22.6,453900.0,13.293,13.3461,13.2753,13.3284,453900.0
2006-11-06 15:30:00,22.6,22.66,22.58,22.64,711700.0,13.3284,13.3638,13.3166,13.352,711700.0
2006-11-07 09:30:00,22.45,22.46,22.12,22.14,360800.0,13.2399,13.2458,13.0453,13.0571,360800.0
2006-11-07 10:00:00,22.15,22.26,22.12,22.22,207900.0,13.063,13.1279,13.0453,13.1043,207900.0
2006-11-07 10:30:00,22.22,22.39,22.21,22.34,183700.0,13.1043,13.2045,13.0984,13.175,183700.0
2006-11-07 11:00:00,22.34,22.37,22.26,22.27,137700.0,13.175,13.1927,13.1279,13.1337,137700.0
2006-11-07 11:30:00,22.26,22.26,22.12,22.13,172500.0,13.1279,13.1279,13.0453,13.0512,172500.0
2006-11-07 12:00:00,22.12,22.14,22.03,22.06,283000.0,13.0453,13.0571,12.9922,13.0099,283000.0
2006-11-07 12:30:00,22.06,22.1,21.97,22.02,200000.0,13.0099,13.0335,12.9568,12.9863,200000.0
2006-11-07 13:00:00,22.02,22.11,22.0,22.11,254800.0,12.9863,13.0394,12.9745,13.0394,254800.0
2006-11-07 13:30:00,22.11,22.12,22.03,22.06,121700.0,13.0394,13.0453,12.9922,13.0099,121700.0
2006-11-07 14:00:00,22.05,22.1,21.97,21.98,161800.0,13.004,13.0335,12.9568,12.9627,161800.0
2006-11-07 14:30:00,21.97,22.01,21.95,21.95,139100.0,12.9568,12.9804,12.945,12.945,139100.0
2006-11-07 15:00:00,21.95,21.96,21.82,21.95,537400.0,12.945,12.9509,12.8684,12.945,537400.0
2006-11-07 15:30:00,21.96,22.04,21.94,22.01,601600.0,12.9509,12.9981,12.9391,12.9804,601600.0
2006-11-08 09:30:00,21.93,22.0,21.85,21.87,162200.0,12.9332,12.9745,12.8861,12.8978,162200.0
2006-11-08 10:00:00,21.87,21.9,21.68,21.73,212400.0,12.8978,12.9155,12.7858,12.8153,212400.0
2006-11-08 10:30:00,21.73,21.87,21.72,21.87,203600.0,12.8153,12.8978,12.8094,12.8978,203600.0
2006-11-08 11:00:00,21.87,21.98,21.86,21.98,324300.0,12.8978,12.9627,12.892,12.9627,324300.0
2006-11-08 11:30:00,21.97,22.08,21.94,22.07,220400.0,12.9568,13.0217,12.9391,13.0158,220400.0
2006-11-08 12:00:00,22.06,22.08,22.05,22.07,253200.0,13.0099,13.0217,13.004,13.0158,253200.0
2006-11-08 12:30:00,22.07,22.17,22.05,22.17,124800.0,13.0158,13.0748,13.004,13.0748,124800.0
2006-11-08 13:00:00,22.16,22.21,22.14,22.18,90200.0,13.0689,13.0984,13.0571,13.0807,90200.0
2006-11-08 13:30:00,22.18,22.24,22.15,22.21,95300.0,13.0807,13.1161,13.063,13.0984,95300.0
2006-11-08 14:00:00,22.21,22.26,22.18,22.25,196800.0,13.0984,13.1279,13.0807,13.122,196800.0
2006-11-08 14:30:00,22.25,22.37,22.24,22.35,276000.0,13.122,13.1927,13.1161,13.1809,276000.0
2006-11-08 15:00:00,22.35,22.35,22.21,22.25,474400.0,13.1809,13.1809,13.0984,13.122,474400.0
2006-11-08 15:30:00,22.26,22.42,22.22,22.4,578000.0,13.1279,13.2222,13.1043,13.2104,578000.0
2006-11-09 09:30:00,22.47,22.5,22.4,22.43,187600.0,13.2517,13.2694,13.2104,13.2281,187600.0
2006-11-09 10:00:00,22.43,22.47,22.4,22.43,177600.0,13.2281,13.2517,13.2104,13.2281,177600.0
2006-11-09 10:30:00,22.43,22.47,22.42,22.46,127200.0,13.2281,13.2517,13.2222,13.2458,127200.0
2006-11-09 11:00:00,22.45,22.48,22.44,22.46,123600.0,13.2399,13.2576,13.234,13.2458,123600.0
2006-11-09 11:30:00,22.45,22.5,22.45,22.47,142200.0,13.2399,13.2694,13.2399,13.2517,142200.0
2006-11-09 12:00:00,22.48,22.49,22.46,22.49,144400.0,13.2576,13.2635,13.2458,13.2635,144400.0
2006-11-09 12:30:00,22.49,22.53,22.46,22.5,575300.0,13.2635,13.2871,13.2458,13.2694,575300.0
2006-11-09 13:00:00,22.5,22.51,22.45,22.47,53700.0,13.2694,13.2753,13.2399,13.2517,53700.0
2006-11-09 13:30:00,22.47,22.53,22.46,22.52,125600.0,13.2517,13.2871,13.2458,13.2812,125600.0
2006-11-09 14:00:00,22.53,22.56,22.51,22.54,180600.0,13.2871,13.3048,13.2753,13.293,180600.0
2006-11-09 14:30:00,22.53,22.55,22.5,22.51,145500.0,13.2871,13.2989,13.2694,13.2753,145500.0
2006-11-09 15:00:00,22.51,22.53,22.5,22.5,163900.0,13.2753,13.2871,13.2694,13.2694,163900.0
2006-11-09 15:30:00,22.51,22.55,22.45,22.47,546800.0,13.2753,13.2989,13.2399,13.2517,546800.0
2006-11-10 09:30:00,22.49,22.56,22.4,22.49,215600.0,13.2635,13.3048,13.2104,13.2635,215600.0
2006-11-10 10:00:00,22.5,22.51,22.43,22.45,103100.0,13.2694,13.2753,13.2281,13.2399,103100.0
2006-11-10 10:30:00,22.44,22.48,22.41,22.47,185500.0,13.234,13.2576,13.2163,13.2517,185500.0
2006-11-10 11:00:00,22.47,22.48,22.41,22.44,170800.0,13.2517,13.2576,13.2163,13.234,170800.0
2006-11-10 11:30:00,22.45,22.53,22.44,22.46,121100.0,13.2399,13.2871,13.234,13.2458,121100.0
2006-11-10 12:00:00,22.47,22.58,22.46,22.57,117800.0,13.2517,13.3166,13.2458,13.3107,117800.0
2006-11-10 12:30:00,22.57,22.58,22.51,22.52,164100.0,13.3107,13.3166,13.2753,13.2812,164100.0
2006-11-10 13:00:00,22.52,22.53,22.51,22.52,89300.0,13.2812,13.2871,13.2753,13.2812,89300.0
2006-11-10 13:30:00,22.52,22.52,22.4,22.41,144500.0,13.2812,13.2812,13.2104,13.2163,144500.0
2006-11-10 14:00:00,22.41,22.43,22.39,22.42,144400.0,13.2163,13.2281,13.2045,13.2222,144400.0
2006-11-10 14:30:00,22.42,22.43,22.36,22.37,110600.0,13.2222,13.2281,13.1868,13.1927,110600.0
2006-11-10 15:00:00,22.36,22.38,22.24,22.32,357600.0,13.1868,13.1986,13.1161,13.1632,357600.0
2006-11-10 15:30:00,22.32,22.4,22.3,22.34,601500.0,13.1632,13.2104,13.1514,13.175,601500.0
2006-11-13 09:30:00,22.46,22.56,22.4,22.55,264100.0,13.2458,13.3048,13.2104,13.2989,264100.0
2006-11-13 10:00:00,22.55,22.76,22.55,22.75,253900.0,13.2989,13.4227,13.2989,13.4168,253900.0
2006-11-13 10:30:00,22.75,22.8,22.66,22.77,211300.0,13.4168,13.4463,13.3638,13.4286,211300.0
2006-11-13 11:00:00,22.77,22.79,22.65,22.7,146600.0,13.4286,13.4404,13.3579,13.3873,146600.0
2006-11-13 11:30:00,22.69,22.8,22.69,22.79,104300.0,13.3814,13.4463,13.3814,13.4404,104300.0
2006-11-13 12:00:00,22.79,22.79,22.7,22.73,102300.0,13.4404,13.4404,13.3873,13.405,102300.0
2006-11-13 12:30:00,22.73,22.77,22.7,22.7,144300.0,13.405,13.4286,13.3873,13.3873,144300.0
2006-11-13 13:00:00,22.71,22.81,22.71,22.81,101900.0,13.3932,13.4522,13.3932,13.4522,101900.0
2006-11-13 13:30:00,22.8,22.81,22.74,22.74,142000.0,13.4463,13.4522,13.4109,13.4109,142000.0
2006-11-13 14:00:00,22.75,22.75,22.64,22.69,200400.0,13.4168,13.4168,13.352,13.3814,200400.0
2006-11-13 14:30:00,22.69,22.72,22.65,22.67,127200.0,13.3814,13.3991,13.3579,13.3696,127200.0
2006-11-13 15:00:00,22.67,22.69,22.59,22.68,192100.0,13.3696,13.3814,13.3225,13.3755,192100.0
2006-11-13 15:30:00,22.68,22.75,22.62,22.68,302100.0,13.3755,13.4168,13.3402,13.3755,302100.0
2006-11-14 09:30:00,22.75,22.82,22.61,22.66,152300.0,13.4168,13.4581,13.3343,13.3638,152300.0
2006-11-14 10:00:00,22.66,22.73,22.47,22.47,206600.0,13.3638,13.405,13.2517,13.2517,206600.0
2006-11-14 10:30:00,22.47,22.48,22.29,22.46,242500.0,13.2517,13.2576,13.1455,13.2458,242500.0
2006-11-14 11:00:00,22.46,22.47,22.31,22.34,133500.0,13.2458,13.2517,13.1573,13.175,133500.0
2006-11-14 11:30:00,22.34,22.38,22.28,22.32,102200.0,13.175,13.1986,13.1396,13.1632,102200.0
2006-11-14 12:00:00,22.32,22.43,22.32,22.42,227200.0,13.1632,13.2281,13.1632,13.2222,227200.0
2006-11-14 12:30:00,22.43,22.43,22.32,22.32,82500.0,13.2281,13.2281,13.1632,13.1632,82500.0
2006-11-14 13:00:00,22.31,22.32,22.25,22.28,135500.0,13.1573,13.1632,13.122,13.1396,135500.0
2006-11-14 13:30:00,22.28,22.38,22.27,22.38,160400.0,13.1396,13.1986,13.1337,13.1986,160400.0
2006-11-14 14:00:00,22.37,22.42,22.36,22.41,493300.0,13.1927,13.2222,13.1868,13.2163,493300.0
2006-11-14 14:30:00,22.42,22.66,22.41,22.61,280900.0,13.2222,13.3638,13.2163,13.3343,280900.0
2006-11-14 15:00:00,22.61,22.65,22.53,22.59,189400.0,13.3343,13.3579,13.2871,13.3225,189400.0
2006-11-14 15:30:00,22.59,22.69,22.55,22.69,318500.0,13.3225,13.3814,13.2989,13.3814,318500.0
2006-11-15 09:30:00,22.6,22.64,22.42,22.5,176000.0,13.3284,13.352,13.2222,13.2694,176000.0
2006-11-15 10:00:00,22.49,22.5,22.43,22.45,160000.0,13.2635,13.2694,13.2281,13.2399,160000.0
2006-11-15 10:30:00,22.44,22.47,22.41,22.44,120000.0,13.234,13.2517,13.2163,13.234,120000.0
2006-11-15 11:00:00,22.44,22.45,22.39,22.39,101200.0,13.234,13.2399,13.2045,13.2045,101200.0
2006-11-15 11:30:00,22.39,22.39,22.31,22.32,88900.0,13.2045,13.2045,13.1573,13.1632,88900.0
2006-11-15 12:00:00,22.32,22.38,22.31,22.35,84800.0,13.1632,13.1986,13.1573,13.1809,84800.0
2006-11-15 12:30:00,22.35,22.36,22.31,22.35,61400.0,13.1809,13.1868,13.1573,13.1809,61400.0
2006-11-15 13:00:00,22.35,22.35,22.28,22.28,77700.0,13.1809,13.1809,13.1396,13.1396,77700.0
2006-11-15 13:30:00,22.28,22.33,22.28,22.28,60400.0,13.1396,13.1691,13.1396,13.1396,60400.0
2006-11-15 14:00:00,22.28,22.34,22.22,22.22,131100.0,13.1396,13.175,13.1043,13.1043,131100.0
2006-11-15 14:30:00,22.22,22.26,22.2,22.25,223600.0,13.1043,13.1279,13.0925,13.122,223600.0
2006-11-15 15:00:00,22.26,22.26,22.21,22.23,162600.0,13.1279,13.1279,13.0984,13.1102,162600.0
2006-11-15 15:30:00,22.23,22.26,22.14,22.2,521300.0,13.1102,13.1279,13.0571,13.0925,521300.0
2006-11-16 09:30:00,22.33,22.42,22.32,22.38,122600.0,13.1691,13.2222,13.1632,13.1986,122600.0
2006-11-16 10:00:00,22.37,22.4,22.33,22.34,97800.0,13.1927,13.2104,13.1691,13.175,97800.0
2006-11-16 10:30:00,22.33,22.37,22.31,22.34,76900.0,13.1691,13.1927,13.1573,13.175,76900.0
2006-11-16 11:00:00,22.34,22.35,22.27,22.32,60400.0,13.175,13.1809,13.1337,13.1632,60400.0
2006-11-16 11:30:00,22.32,22.37,22.31,22.34,115800.0,13.1632,13.1927,13.1573,13.175,115800.0
2006-11-16 12:00:00,22.33,22.38,22.28,22.28,67500.0,13.1691,13.1986,13.1396,13.1396,67500.0
2006-11-16 12:30:00,22.28,22.32,22.26,22.29,99900.0,13.1396,13.1632,13.1279,13.1455,99900.0
2006-11-16 13:00:00,22.29,22.32,22.25,22.32,73400.0,13.1455,13.1632,13.122,13.1632,73400.0
2006-11-16 13:30:00,22.32,22.35,22.31,22.33,37700.0,13.1632,13.1809,13.1573,13.1691,37700.0
2006-11-16 14:00:00,22.32,22.34,22.3,22.31,84900.0,13.1632,13.175,13.1514,13.1573,84900.0
2006-11-16 14:30:00,22.32,22.32,22.29,22.31,155500.0,13.1632,13.1632,13.1455,13.1573,155500.0
2006-11-16 15:00:00,22.3,22.39,22.3,22.38,144900.0,13.1514,13.2045,13.1514,13.1986,144900.0
2006-11-16 15:30:00,22.37,22.4,22.32,22.32,255800.0,13.1927,13.2104,13.1632,13.1632,255800.0
2006-11-17 09:30:00,22.31,22.37,22.27,22.31,390000.0,13.1573,13.1927,13.1337,13.1573,390000.0
2006-11-17 10:00:00,22.3,22.31,22.18,22.25,135100.0,13.1514,13.1573,13.0807,13.122,135100.0
2006-11-17 10:30:00,22.24,22.29,22.16,22.17,143800.0,13.1161,13.1455,13.0689,13.0748,143800.0
2006-11-17 11:00:00,22.18,22.27,22.14,22.27,149000.0,13.0807,13.1337,13.0571,13.1337,149000.0
2006-11-17 11:30:00,22.27,22.3,22.26,22.3,39900.0,13.1337,13.1514,13.1279,13.1514,39900.0
2006-11-17 12:00:00,22.3,22.35,22.28,22.34,102100.0,13.1514,13.1809,13.1396,13.175,102100.0
2006-11-17 12:30:00,22.34,22.37,22.32,22.33,81400.0,13.175,13.1927,13.1632,13.1691,81400.0
2006-11-17 13:00:00,22.33,22.4,22.33,22.4,71500.0,13.1691,13.2104,13.1691,13.2104,71500.0
2006-11-17 13:30:00,22.4,22.4,22.34,22.37,90400.0,13.2104,13.2104,13.175,13.1927,90400.0
2006-11-17 14:00:00,22.37,22.39,22.34,22.36,48800.0,13.1927,13.2045,13.175,13.1868,48800.0
2006-11-17 14:30:00,22.36,22.43,22.36,22.4,175400.0,13.1868,13.2281,13.1868,13.2104,175400.0
2006-11-17 15:00:00,22.41,22.43,22.36,22.36,178400.0,13.2163,13.2281,13.1868,13.1868,178400.0
2006-11-17 15:30:00,22.37,22.44,22.3,22.4,348500.0,13.1927,13.234,13.1514,13.2104,348500.0
2006-11-20 09:30:00,22.7,22.7,22.55,22.58,407200.0,13.3873,13.3873,13.2989,13.3166,407200.0
2006-11-20 10:00:00,22.58,22.6,22.55,22.55,98500.0,13.3166,13.3284,13.2989,13.2989,98500.0
2006-11-20 10:30:00,22.55,22.6,22.52,22.6,139800.0,13.2989,13.3284,13.2812,13.3284,139800.0
2006-11-20 11:00:00,22.6,22.6,22.54,22.57,118100.0,13.3284,13.3284,13.293,13.3107,118100.0
2006-11-20 11:30:00,22.57,22.6,22.52,22.59,122800.0,13.3107,13.3284,13.2812,13.3225,122800.0
2006-11-20 12:00:00,22.59,22.6,22.51,22.52,118000.0,13.3225,13.3284,13.2753,13.2812,118000.0
2006-11-20 12:30:00,22.52,22.56,22.5,22.54,60200.0,13.2812,13.3048,13.2694,13.293,60200.0
2006-11-20 13:00:00,22.54,22.55,22.5,22.51,209300.0,13.293,13.2989,13.2694,13.2753,209300.0
2006-11-20 13:30:00,22.52,22.57,22.5,22.54,87300.0,13.2812,13.3107,13.2694,13.293,87300.0
2006-11-20 14:00:00,22.54,22.55,22.53,22.55,117300.0,13.293,13.2989,13.2871,13.2989,117300.0
2006-11-20 14:30:00,22.53,22.55,22.51,22.52,106900.0,13.2871,13.2989,13.2753,13.2812,106900.0
2006-11-20 15:00:00,22.52,22.53,22.44,22.45,131700.0,13.2812,13.2871,13.234,13.2399,131700.0
2006-11-20 15:30:00,22.45,22.48,22.4,22.42,389500.0,13.2399,13.2576,13.2104,13.2222,389500.0
2006-11-21 09:30:00,22.87,23.24,22.75,22.89,457200.0,13.4876,13.7058,13.4168,13.4994,457200.0
2006-11-21 10:00:00,22.89,23.0,22.88,22.98,315300.0,13.4994,13.5643,13.4935,13.5525,315300.0
2006-11-21 10:30:00,22.98,23.0,22.96,22.99,289900.0,13.5525,13.5643,13.5407,13.5584,289900.0
2006-11-21 11:00:00,23.0,23.05,22.99,23.04,208600.0,13.5643,13.5938,13.5584,13.5879,208600.0
2006-11-21 11:30:00,23.05,23.05,22.98,23.0,358900.0,13.5938,13.5938,13.5525,13.5643,358900.0
2006-11-21 12:00:00,23.0,23.03,22.98,23.02,133900.0,13.5643,13.582,13.5525,13.5761,133900.0
2006-11-21 12:30:00,23.02,23.07,22.99,23.06,129400.0,13.5761,13.6055,13.5584,13.5997,129400.0
2006-11-21 13:00:00,23.06,23.07,22.98,23.05,316900.0,13.5997,13.6055,13.5525,13.5938,316900.0
2006-11-21 13:30:00,23.05,23.22,23.04,23.18,275800.0,13.5938,13.694,13.5879,13.6704,275800.0
2006-11-21 14:00:00,23.18,23.22,23.13,23.16,225200.0,13.6704,13.694,13.6409,13.6586,225200.0
2006-11-21 14:30:00,23.16,23.16,23.11,23.14,169600.0,13.6586,13.6586,13.6291,13.6468,169600.0
2006-11-21 15:00:00,23.15,23.2,23.1,23.12,253600.0,13.6527,13.6822,13.6232,13.635,253600.0
2006-11-21 15:30:00,23.12,23.13,23.08,23.08,508700.0,13.635,13.6409,13.6114,13.6114,508700.0
2006-11-22 09:30:00,23.35,23.38,23.27,23.36,248400.0,13.7707,13.7884,13.7235,13.7766,248400.0
2006-11-22 10:00:00,23.35,23.37,23.16,23.24,170100.0,13.7707,13.7825,13.6586,13.7058,170100.0
2006-11-22 10:30:00,23.25,23.29,23.23,23.28,543400.0,13.7117,13.7353,13.6999,13.7294,543400.0
2006-11-22 11:00:00,23.28,23.43,23.27,23.43,210300.0,13.7294,13.8179,13.7235,13.8179,210300.0
2006-11-22 11:30:00,23.43,23.45,23.35,23.37,123600.0,13.8179,13.8297,13.7707,13.7825,123600.0
2006-11-22 12:00:00,23.37,23.37,23.22,23.29,141100.0,13.7825,13.7825,13.694,13.7353,141100.0
2006-11-22 12:30:00,23.28,23.3,23.27,23.3,68600.0,13.7294,13.7412,13.7235,13.7412,68600.0
2006-11-22 13:00:00,23.29,23.3,23.27,23.28,103600.0,13.7353,13.7412,13.7235,13.7294,103600.0
2006-11-22 13:30:00,23.28,23.3,23.26,23.28,123300.0,13.7294,13.7412,13.7176,13.7294,123300.0
2006-11-22 14:00:00,23.28,23.34,23.27,23.34,92900.0,13.7294,13.7648,13.7235,13.7648,92900.0
2006-11-22 14:30:00,23.35,23.37,23.28,23.32,120800.0,13.7707,13.7825,13.7294,13.753,120800.0
2006-11-22 15:00:00,23.32,23.35,23.29,23.32,127900.0,13.753,13.7707,13.7353,13.753,127900.0
2006-11-22 15:30:00,23.32,23.37,23.28,23.33,207700.0,13.753,13.7825,13.7294,13.7589,207700.0
2006-11-24 09:30:00,23.28,23.31,23.18,23.2,117300.0,13.7294,13.7471,13.6704,13.6822,117300.0
2006-11-24 10:00:00,23.19,23.25,23.17,23.24,69700.0,13.6763,13.7117,13.6645,13.7058,69700.0
2006-11-24 10:30:00,23.23,23.27,23.21,23.26,48700.0,13.6999,13.7235,13.6881,13.7176,48700.0
2006-11-24 11:00:00,23.27,23.36,23.27,23.35,64000.0,13.7235,13.7766,13.7235,13.7707,64000.0
2006-11-24 11:30:00,23.35,23.35,23.31,23.33,54300.0,13.7707,13.7707,13.7471,13.7589,54300.0
2006-11-24 12:00:00,23.33,23.35,23.3,23.32,44600.0,13.7589,13.7707,13.7412,13.753,44600.0
2006-11-24 12:30:00,23.32,23.36,23.3,23.35,109600.0,13.753,13.7766,13.7412,13.7707,109600.0
2006-11-24 13:00:00,23.33,23.35,23.33,23.35,37900.0,13.7589,13.7707,13.7589,13.7707,37900.0
2006-11-24 13:30:00,23.42,23.42,23.42,23.42,200.0,13.812,13.812,13.812,13.812,200.0
2006-11-24 14:00:00,23.42,24.14,23.42,23.8,300.0,13.812,14.2366,13.812,14.0361,300.0
2006-11-24 14:30:00,23.8,23.8,23.8,23.8,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2006-11-24 15:00:00,23.8,23.8,23.8,23.8,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2006-11-24 15:30:00,23.8,23.8,23.8,23.8,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2006-11-27 09:30:00,23.34,23.37,23.26,23.26,516200.0,13.7648,13.7825,13.7176,13.7176,516200.0
2006-11-27 10:00:00,23.26,23.27,23.11,23.13,171700.0,13.7176,13.7235,13.6291,13.6409,171700.0
2006-11-27 10:30:00,23.14,23.16,23.09,23.15,93100.0,13.6468,13.6586,13.6173,13.6527,93100.0
2006-11-27 11:00:00,23.16,23.2,23.0,23.0,137400.0,13.6586,13.6822,13.5643,13.5643,137400.0
2006-11-27 11:30:00,23.01,23.11,22.94,23.01,180800.0,13.5702,13.6291,13.5289,13.5702,180800.0
2006-11-27 12:00:00,23.02,23.02,22.95,22.96,109000.0,13.5761,13.5761,13.5348,13.5407,109000.0
2006-11-27 12:30:00,22.95,22.95,22.87,22.89,101600.0,13.5348,13.5348,13.4876,13.4994,101600.0
2006-11-27 13:00:00,22.89,23.02,22.87,23.02,129700.0,13.4994,13.5761,13.4876,13.5761,129700.0
2006-11-27 13:30:00,23.03,23.05,22.97,22.98,166800.0,13.582,13.5938,13.5466,13.5525,166800.0
2006-11-27 14:00:00,22.99,23.01,22.96,22.97,236900.0,13.5584,13.5702,13.5407,13.5466,236900.0
2006-11-27 14:30:00,22.96,23.02,22.93,22.93,340100.0,13.5407,13.5761,13.523,13.523,340100.0
2006-11-27 15:00:00,22.92,22.97,22.9,22.95,195400.0,13.5171,13.5466,13.5053,13.5348,195400.0
2006-11-27 15:30:00,22.95,22.97,22.9,22.93,311600.0,13.5348,13.5466,13.5053,13.523,311600.0
2006-11-28 09:30:00,22.86,22.96,22.86,22.95,330300.0,13.4817,13.5407,13.4817,13.5348,330300.0
2006-11-28 10:00:00,22.95,22.98,22.89,22.96,192400.0,13.5348,13.5525,13.4994,13.5407,192400.0
2006-11-28 10:30:00,22.97,23.03,22.95,23.01,174400.0,13.5466,13.582,13.5348,13.5702,174400.0
2006-11-28 11:00:00,23.02,23.02,22.94,23.01,1077300.0,13.5761,13.5761,13.5289,13.5702,1077300.0
2006-11-28 11:30:00,23.01,23.04,23.0,23.03,244400.0,13.5702,13.5879,13.5643,13.582,244400.0
2006-11-28 12:00:00,23.03,23.03,22.95,22.98,203800.0,13.582,13.582,13.5348,13.5525,203800.0
2006-11-28 12:30:00,22.97,23.02,22.96,22.99,149500.0,13.5466,13.5761,13.5407,13.5584,149500.0
2006-11-28 13:00:00,22.99,23.07,22.88,22.9,150800.0,13.5584,13.6055,13.4935,13.5053,150800.0
2006-11-28 13:30:00,22.9,22.97,22.88,22.95,108700.0,13.5053,13.5466,13.4935,13.5348,108700.0
2006-11-28 14:00:00,22.95,22.96,22.87,22.89,110900.0,13.5348,13.5407,13.4876,13.4994,110900.0
2006-11-28 14:30:00,22.89,22.93,22.87,22.88,101700.0,13.4994,13.523,13.4876,13.4935,101700.0
2006-11-28 15:00:00,22.88,22.89,22.85,22.88,145100.0,13.4935,13.4994,13.4758,13.4935,145100.0
2006-11-28 15:30:00,22.88,22.94,22.87,22.88,272300.0,13.4935,13.5289,13.4876,13.4935,272300.0
2006-11-29 09:30:00,22.98,22.98,22.88,22.88,242900.0,13.5525,13.5525,13.4935,13.4935,242900.0
2006-11-29 10:00:00,22.88,23.01,22.86,23.0,263200.0,13.4935,13.5702,13.4817,13.5643,263200.0
2006-11-29 10:30:00,23.0,23.05,22.98,23.05,147300.0,13.5643,13.5938,13.5525,13.5938,147300.0
2006-11-29 11:00:00,23.05,23.08,23.04,23.04,134700.0,13.5938,13.6114,13.5879,13.5879,134700.0
2006-11-29 11:30:00,23.05,23.06,23.0,23.02,134300.0,13.5938,13.5997,13.5643,13.5761,134300.0
2006-11-29 12:00:00,23.01,23.07,23.01,23.06,101300.0,13.5702,13.6055,13.5702,13.5997,101300.0
2006-11-29 12:30:00,23.06,23.13,23.05,23.13,95200.0,13.5997,13.6409,13.5938,13.6409,95200.0
2006-11-29 13:00:00,23.12,23.14,23.08,23.08,77300.0,13.635,13.6468,13.6114,13.6114,77300.0
2006-11-29 13:30:00,23.08,23.11,23.05,23.11,82500.0,13.6114,13.6291,13.5938,13.6291,82500.0
2006-11-29 14:00:00,23.11,23.12,23.04,23.06,82200.0,13.6291,13.635,13.5879,13.5997,82200.0
2006-11-29 14:30:00,23.06,23.14,23.05,23.14,113000.0,13.5997,13.6468,13.5938,13.6468,113000.0
2006-11-29 15:00:00,23.13,23.14,23.09,23.11,139800.0,13.6409,13.6468,13.6173,13.6291,139800.0
2006-11-29 15:30:00,23.12,23.21,23.11,23.2,283500.0,13.635,13.6881,13.6291,13.6822,283500.0
2006-11-30 09:30:00,23.27,23.4,23.24,23.33,221600.0,13.7235,13.8002,13.7058,13.7589,221600.0
2006-11-30 10:00:00,23.32,23.34,23.17,23.17,157400.0,13.753,13.7648,13.6645,13.6645,157400.0
2006-11-30 10:30:00,23.17,23.24,23.1,23.23,133300.0,13.6645,13.7058,13.6232,13.6999,133300.0
2006-11-30 11:00:00,23.23,23.3,23.17,23.21,137200.0,13.6999,13.7412,13.6645,13.6881,137200.0
2006-11-30 11:30:00,23.22,23.23,23.15,23.2,125700.0,13.694,13.6999,13.6527,13.6822,125700.0
2006-11-30 12:00:00,23.21,23.29,23.21,23.28,110800.0,13.6881,13.7353,13.6881,13.7294,110800.0
2006-11-30 12:30:00,23.29,23.32,23.25,23.27,91200.0,13.7353,13.753,13.7117,13.7235,91200.0
2006-11-30 13:00:00,23.27,23.34,23.22,23.33,131300.0,13.7235,13.7648,13.694,13.7589,131300.0
2006-11-30 13:30:00,23.34,23.35,23.27,23.29,102200.0,13.7648,13.7707,13.7235,13.7353,102200.0
2006-11-30 14:00:00,23.29,23.35,23.26,23.35,105600.0,13.7353,13.7707,13.7176,13.7707,105600.0
2006-11-30 14:30:00,23.35,23.47,23.35,23.47,184900.0,13.7707,13.8415,13.7707,13.8415,184900.0
2006-11-30 15:00:00,23.47,23.47,23.36,23.43,244600.0,13.8415,13.8415,13.7766,13.8179,244600.0
2006-11-30 15:30:00,23.43,23.43,23.32,23.35,282100.0,13.8179,13.8179,13.753,13.7707,282100.0
2006-12-01 09:30:00,23.45,23.6,23.37,23.57,390800.0,13.8297,13.9181,13.7825,13.9004,390800.0
2006-12-01 10:00:00,23.58,23.58,23.38,23.44,431000.0,13.9063,13.9063,13.7884,13.8238,431000.0
2006-12-01 10:30:00,23.44,23.49,23.36,23.39,484500.0,13.8238,13.8532,13.7766,13.7943,484500.0
2006-12-01 11:00:00,23.39,23.42,23.37,23.42,97300.0,13.7943,13.812,13.7825,13.812,97300.0
2006-12-01 11:30:00,23.41,23.43,23.4,23.43,63300.0,13.8061,13.8179,13.8002,13.8179,63300.0
2006-12-01 12:00:00,23.42,23.43,23.37,23.37,153700.0,13.812,13.8179,13.7825,13.7825,153700.0
2006-12-01 12:30:00,23.37,23.4,23.36,23.36,49000.0,13.7825,13.8002,13.7766,13.7766,49000.0
2006-12-01 13:00:00,23.37,23.38,23.3,23.34,190900.0,13.7825,13.7884,13.7412,13.7648,190900.0
2006-12-01 13:30:00,23.35,23.38,23.3,23.38,108200.0,13.7707,13.7884,13.7412,13.7884,108200.0
2006-12-01 14:00:00,23.38,23.38,23.33,23.34,287500.0,13.7884,13.7884,13.7589,13.7648,287500.0
2006-12-01 14:30:00,23.34,23.35,23.28,23.3,187900.0,13.7648,13.7707,13.7294,13.7412,187900.0
2006-12-01 15:00:00,23.3,23.37,23.29,23.35,161800.0,13.7412,13.7825,13.7353,13.7707,161800.0
2006-12-01 15:30:00,23.35,23.37,23.27,23.36,267400.0,13.7707,13.7825,13.7235,13.7766,267400.0
2006-12-04 09:30:00,23.5,23.69,23.44,23.64,205300.0,13.8591,13.9712,13.8238,13.9417,205300.0
2006-12-04 10:00:00,23.64,23.65,23.5,23.54,189600.0,13.9417,13.9476,13.8591,13.8827,189600.0
2006-12-04 10:30:00,23.54,23.63,23.51,23.58,83300.0,13.8827,13.9358,13.865,13.9063,83300.0
2006-12-04 11:00:00,23.56,23.73,23.54,23.7,197700.0,13.8945,13.9948,13.8827,13.9771,197700.0
2006-12-04 11:30:00,23.7,23.75,23.62,23.73,146300.0,13.9771,14.0066,13.9299,13.9948,146300.0
2006-12-04 12:00:00,23.73,23.74,23.69,23.72,145300.0,13.9948,14.0007,13.9712,13.9889,145300.0
2006-12-04 12:30:00,23.7,23.75,23.7,23.74,55700.0,13.9771,14.0066,13.9771,14.0007,55700.0
2006-12-04 13:00:00,23.75,23.77,23.69,23.76,129800.0,14.0066,14.0184,13.9712,14.0125,129800.0
2006-12-04 13:30:00,23.76,23.85,23.76,23.8,96000.0,14.0125,14.0656,14.0125,14.0361,96000.0
2006-12-04 14:00:00,23.81,23.82,23.78,23.81,111500.0,14.042,14.0479,14.0243,14.042,111500.0
2006-12-04 14:30:00,23.81,23.83,23.76,23.82,168500.0,14.042,14.0538,14.0125,14.0479,168500.0
2006-12-04 15:00:00,23.82,23.82,23.71,23.73,173500.0,14.0479,14.0479,13.983,13.9948,173500.0
2006-12-04 15:30:00,23.71,23.73,23.65,23.72,267400.0,13.983,13.9948,13.9476,13.9889,267400.0
2006-12-05 09:30:00,23.8,23.81,23.66,23.67,111300.0,14.0361,14.042,13.9535,13.9594,111300.0
2006-12-05 10:00:00,23.67,23.79,23.6,23.79,234600.0,13.9594,14.0302,13.9181,14.0302,234600.0
2006-12-05 10:30:00,23.79,23.84,23.65,23.7,511200.0,14.0302,14.0597,13.9476,13.9771,511200.0
2006-12-05 11:00:00,23.7,23.75,23.62,23.72,333800.0,13.9771,14.0066,13.9299,13.9889,333800.0
2006-12-05 11:30:00,23.71,23.74,23.62,23.62,179600.0,13.983,14.0007,13.9299,13.9299,179600.0
2006-12-05 12:00:00,23.62,23.63,23.56,23.63,150500.0,13.9299,13.9358,13.8945,13.9358,150500.0
2006-12-05 12:30:00,23.62,23.68,23.62,23.64,93200.0,13.9299,13.9653,13.9299,13.9417,93200.0
2006-12-05 13:00:00,23.64,23.65,23.59,23.61,120100.0,13.9417,13.9476,13.9122,13.924,120100.0
2006-12-05 13:30:00,23.6,23.69,23.6,23.68,166800.0,13.9181,13.9712,13.9181,13.9653,166800.0
2006-12-05 14:00:00,23.67,23.72,23.65,23.7,215000.0,13.9594,13.9889,13.9476,13.9771,215000.0
2006-12-05 14:30:00,23.71,23.71,23.68,23.7,159300.0,13.983,13.983,13.9653,13.9771,159300.0
2006-12-05 15:00:00,23.69,23.7,23.66,23.69,242800.0,13.9712,13.9771,13.9535,13.9712,242800.0
2006-12-05 15:30:00,23.7,23.75,23.67,23.74,395100.0,13.9771,14.0066,13.9594,14.0007,395100.0
2006-12-06 09:30:00,23.77,23.78,23.65,23.68,204200.0,14.0184,14.0243,13.9476,13.9653,204200.0
2006-12-06 10:00:00,23.68,23.74,23.64,23.7,219600.0,13.9653,14.0007,13.9417,13.9771,219600.0
2006-12-06 10:30:00,23.69,23.77,23.67,23.73,287100.0,13.9712,14.0184,13.9594,13.9948,287100.0
2006-12-06 11:00:00,23.72,23.72,23.64,23.66,297800.0,13.9889,13.9889,13.9417,13.9535,297800.0
2006-12-06 11:30:00,23.65,23.66,23.54,23.6,342700.0,13.9476,13.9535,13.8827,13.9181,342700.0
2006-12-06 12:00:00,23.6,23.7,23.57,23.65,181700.0,13.9181,13.9771,13.9004,13.9476,181700.0
2006-12-06 12:30:00,23.64,23.7,23.58,23.7,149400.0,13.9417,13.9771,13.9063,13.9771,149400.0
2006-12-06 13:00:00,23.7,23.7,23.53,23.56,236000.0,13.9771,13.9771,13.8768,13.8945,236000.0
2006-12-06 13:30:00,23.56,23.63,23.51,23.54,262900.0,13.8945,13.9358,13.865,13.8827,262900.0
2006-12-06 14:00:00,23.53,23.6,23.44,23.45,314200.0,13.8768,13.9181,13.8238,13.8297,314200.0
2006-12-06 14:30:00,23.43,23.45,23.34,23.37,300900.0,13.8179,13.8297,13.7648,13.7825,300900.0
2006-12-06 15:00:00,23.37,23.45,23.27,23.3,420400.0,13.7825,13.8297,13.7235,13.7412,420400.0
2006-12-06 15:30:00,23.3,23.31,23.21,23.26,652600.0,13.7412,13.7471,13.6881,13.7176,652600.0
2006-12-07 09:30:00,23.35,23.53,23.35,23.49,202400.0,13.7707,13.8768,13.7707,13.8532,202400.0
2006-12-07 10:00:00,23.49,23.52,23.4,23.46,120000.0,13.8532,13.8709,13.8002,13.8356,120000.0
2006-12-07 10:30:00,23.44,23.56,23.41,23.56,152400.0,13.8238,13.8945,13.8061,13.8945,152400.0
2006-12-07 11:00:00,23.55,23.56,23.35,23.38,188100.0,13.8886,13.8945,13.7707,13.7884,188100.0
2006-12-07 11:30:00,23.38,23.43,23.33,23.4,130600.0,13.7884,13.8179,13.7589,13.8002,130600.0
2006-12-07 12:00:00,23.41,23.49,23.36,23.36,146200.0,13.8061,13.8532,13.7766,13.7766,146200.0
2006-12-07 12:30:00,23.36,23.38,23.32,23.35,108200.0,13.7766,13.7884,13.753,13.7707,108200.0
2006-12-07 13:00:00,23.35,23.39,23.34,23.39,120900.0,13.7707,13.7943,13.7648,13.7943,120900.0
2006-12-07 13:30:00,23.38,23.4,23.34,23.35,182600.0,13.7884,13.8002,13.7648,13.7707,182600.0
2006-12-07 14:00:00,23.35,23.36,23.29,23.31,144600.0,13.7707,13.7766,13.7353,13.7471,144600.0
2006-12-07 14:30:00,23.3,23.34,23.25,23.27,178000.0,13.7412,13.7648,13.7117,13.7235,178000.0
2006-12-07 15:00:00,23.26,23.26,23.16,23.24,297800.0,13.7176,13.7176,13.6586,13.7058,297800.0
2006-12-07 15:30:00,23.24,23.25,23.14,23.16,385900.0,13.7058,13.7117,13.6468,13.6586,385900.0
2006-12-08 09:30:00,23.07,23.28,23.06,23.13,106900.0,13.6055,13.7294,13.5997,13.6409,106900.0
2006-12-08 10:00:00,23.12,23.12,23.0,23.05,210500.0,13.635,13.635,13.5643,13.5938,210500.0
2006-12-08 10:30:00,23.05,23.19,23.04,23.19,105200.0,13.5938,13.6763,13.5879,13.6763,105200.0
2006-12-08 11:00:00,23.18,23.29,23.18,23.27,123200.0,13.6704,13.7353,13.6704,13.7235,123200.0
2006-12-08 11:30:00,23.28,23.3,23.22,23.23,88400.0,13.7294,13.7412,13.694,13.6999,88400.0
2006-12-08 12:00:00,23.23,23.26,23.23,23.25,101700.0,13.6999,13.7176,13.6999,13.7117,101700.0
2006-12-08 12:30:00,23.26,23.26,23.18,23.2,102000.0,13.7176,13.7176,13.6704,13.6822,102000.0
2006-12-08 13:00:00,23.19,23.2,23.18,23.18,60400.0,13.6763,13.6822,13.6704,13.6704,60400.0
2006-12-08 13:30:00,23.18,23.19,23.15,23.17,61200.0,13.6704,13.6763,13.6527,13.6645,61200.0
2006-12-08 14:00:00,23.17,23.2,23.16,23.17,166700.0,13.6645,13.6822,13.6586,13.6645,166700.0
2006-12-08 14:30:00,23.17,23.18,23.16,23.17,142800.0,13.6645,13.6704,13.6586,13.6645,142800.0
2006-12-08 15:00:00,23.18,23.2,23.16,23.2,73600.0,13.6704,13.6822,13.6586,13.6822,73600.0
2006-12-08 15:30:00,23.2,23.21,23.15,23.18,191100.0,13.6822,13.6881,13.6527,13.6704,191100.0
2006-12-11 09:30:00,23.21,23.26,23.07,23.08,217900.0,13.6881,13.7176,13.6055,13.6114,217900.0
2006-12-11 10:00:00,23.08,23.09,22.95,23.03,197900.0,13.6114,13.6173,13.5348,13.582,197900.0
2006-12-11 10:30:00,23.03,23.04,22.94,23.02,143600.0,13.582,13.5879,13.5289,13.5761,143600.0
2006-12-11 11:00:00,23.03,23.11,22.95,22.98,418500.0,13.582,13.6291,13.5348,13.5525,418500.0
2006-12-11 11:30:00,22.98,22.99,22.93,22.94,121000.0,13.5525,13.5584,13.523,13.5289,121000.0
2006-12-11 12:00:00,22.95,22.95,22.88,22.89,213700.0,13.5348,13.5348,13.4935,13.4994,213700.0
2006-12-11 12:30:00,22.88,22.95,22.88,22.94,103700.0,13.4935,13.5348,13.4935,13.5289,103700.0
2006-12-11 13:00:00,22.94,22.97,22.93,22.95,101000.0,13.5289,13.5466,13.523,13.5348,101000.0
2006-12-11 13:30:00,22.95,22.96,22.93,22.95,82800.0,13.5348,13.5407,13.523,13.5348,82800.0
2006-12-11 14:00:00,22.96,22.96,22.9,22.9,132700.0,13.5407,13.5407,13.5053,13.5053,132700.0
2006-12-11 14:30:00,22.9,22.91,22.89,22.9,110700.0,13.5053,13.5112,13.4994,13.5053,110700.0
2006-12-11 15:00:00,22.9,22.97,22.89,22.97,180900.0,13.5053,13.5466,13.4994,13.5466,180900.0
2006-12-11 15:30:00,22.96,22.98,22.89,22.93,542400.0,13.5407,13.5525,13.4994,13.523,542400.0
2006-12-12 09:30:00,23.0,23.08,22.97,23.07,139300.0,13.5643,13.6114,13.5466,13.6055,139300.0
2006-12-12 10:00:00,23.07,23.18,23.07,23.1,221100.0,13.6055,13.6704,13.6055,13.6232,221100.0
2006-12-12 10:30:00,23.1,23.1,23.02,23.03,127900.0,13.6232,13.6232,13.5761,13.582,127900.0
2006-12-12 11:00:00,23.03,23.05,22.98,23.0,124100.0,13.582,13.5938,13.5525,13.5643,124100.0
2006-12-12 11:30:00,23.0,23.0,22.94,22.94,362900.0,13.5643,13.5643,13.5289,13.5289,362900.0
2006-12-12 12:00:00,22.95,22.97,22.85,22.86,434700.0,13.5348,13.5466,13.4758,13.4817,434700.0
2006-12-12 12:30:00,22.86,22.93,22.86,22.9,319100.0,13.4817,13.523,13.4817,13.5053,319100.0
2006-12-12 13:00:00,22.9,22.9,22.86,22.88,227700.0,13.5053,13.5053,13.4817,13.4935,227700.0
2006-12-12 13:30:00,22.89,22.91,22.88,22.88,203000.0,13.4994,13.5112,13.4935,13.4935,203000.0
2006-12-12 14:00:00,22.89,22.98,22.88,22.98,366100.0,13.4994,13.5525,13.4935,13.5525,366100.0
2006-12-12 14:30:00,22.98,22.99,22.9,22.97,406300.0,13.5525,13.5584,13.5053,13.5466,406300.0
2006-12-12 15:00:00,22.97,22.97,22.91,22.91,226100.0,13.5466,13.5466,13.5112,13.5112,226100.0
2006-12-12 15:30:00,22.9,22.91,22.88,22.89,611200.0,13.5053,13.5112,13.4935,13.4994,611200.0
2006-12-13 09:30:00,22.93,23.0,22.89,22.89,399100.0,13.523,13.5643,13.4994,13.4994,399100.0
2006-12-13 10:00:00,22.89,22.94,22.88,22.92,280500.0,13.4994,13.5289,13.4935,13.5171,280500.0
2006-12-13 10:30:00,22.91,22.94,22.89,22.93,339000.0,13.5112,13.5289,13.4994,13.523,339000.0
2006-12-13 11:00:00,22.93,22.96,22.92,22.95,356700.0,13.523,13.5407,13.5171,13.5348,356700.0
2006-12-13 11:30:00,22.95,22.96,22.94,22.96,183700.0,13.5348,13.5407,13.5289,13.5407,183700.0
2006-12-13 12:00:00,22.95,23.04,22.94,22.99,707500.0,13.5348,13.5879,13.5289,13.5584,707500.0
2006-12-13 12:30:00,22.99,22.99,22.98,22.99,253200.0,13.5584,13.5584,13.5525,13.5584,253200.0
2006-12-13 13:00:00,22.98,22.99,22.93,22.95,211500.0,13.5525,13.5584,13.523,13.5348,211500.0
2006-12-13 13:30:00,22.95,22.98,22.93,22.94,139300.0,13.5348,13.5525,13.523,13.5289,139300.0
2006-12-13 14:00:00,22.95,22.97,22.94,22.95,201700.0,13.5348,13.5466,13.5289,13.5348,201700.0
2006-12-13 14:30:00,22.95,22.96,22.92,22.94,108700.0,13.5348,13.5407,13.5171,13.5289,108700.0
2006-12-13 15:00:00,22.93,22.96,22.93,22.95,115100.0,13.523,13.5407,13.523,13.5348,115100.0
2006-12-13 15:30:00,22.95,22.96,22.89,22.92,260100.0,13.5348,13.5407,13.4994,13.5171,260100.0
2006-12-14 09:30:00,22.86,22.97,22.86,22.95,156100.0,13.4817,13.5466,13.4817,13.5348,156100.0
2006-12-14 10:00:00,22.94,22.99,22.86,22.89,173700.0,13.5289,13.5584,13.4817,13.4994,173700.0
2006-12-14 10:30:00,22.9,22.9,22.85,22.89,124400.0,13.5053,13.5053,13.4758,13.4994,124400.0
2006-12-14 11:00:00,22.88,22.91,22.87,22.9,155500.0,13.4935,13.5112,13.4876,13.5053,155500.0
2006-12-14 11:30:00,22.9,22.91,22.89,22.9,73600.0,13.5053,13.5112,13.4994,13.5053,73600.0
2006-12-14 12:00:00,22.9,22.92,22.88,22.91,205400.0,13.5053,13.5171,13.4935,13.5112,205400.0
2006-12-14 12:30:00,22.91,22.93,22.91,22.92,81600.0,13.5112,13.523,13.5112,13.5171,81600.0
2006-12-14 13:00:00,22.93,22.93,22.9,22.91,94000.0,13.523,13.523,13.5053,13.5112,94000.0
2006-12-14 13:30:00,22.91,22.92,22.9,22.9,108000.0,13.5112,13.5171,13.5053,13.5053,108000.0
2006-12-14 14:00:00,22.91,22.92,22.87,22.9,91900.0,13.5112,13.5171,13.4876,13.5053,91900.0
2006-12-14 14:30:00,22.9,22.92,22.88,22.9,165600.0,13.5053,13.5171,13.4935,13.5053,165600.0
2006-12-14 15:00:00,22.9,22.91,22.88,22.9,156400.0,13.5053,13.5112,13.4935,13.5053,156400.0
2006-12-14 15:30:00,22.9,22.91,22.86,22.86,2221600.0,13.5053,13.5112,13.4817,13.4817,2221600.0
2006-12-15 09:30:00,22.88,22.97,22.87,22.94,943400.0,13.4935,13.5466,13.4876,13.5289,943400.0
2006-12-15 10:00:00,22.95,22.95,22.88,22.9,109600.0,13.5348,13.5348,13.4935,13.5053,109600.0
2006-12-15 10:30:00,22.9,22.9,22.87,22.88,158100.0,13.5053,13.5053,13.4876,13.4935,158100.0
2006-12-15 11:00:00,22.88,22.88,22.85,22.85,128200.0,13.4935,13.4935,13.4758,13.4758,128200.0
2006-12-15 11:30:00,22.85,22.87,22.85,22.87,93700.0,13.4758,13.4876,13.4758,13.4876,93700.0
2006-12-15 12:00:00,22.87,22.87,22.81,22.84,122200.0,13.4876,13.4876,13.4522,13.4699,122200.0
2006-12-15 12:30:00,22.83,22.85,22.83,22.84,78600.0,13.464,13.4758,13.464,13.4699,78600.0
2006-12-15 13:00:00,22.84,22.85,22.82,22.84,71300.0,13.4699,13.4758,13.4581,13.4699,71300.0
2006-12-15 13:30:00,22.84,22.85,22.81,22.83,62900.0,13.4699,13.4758,13.4522,13.464,62900.0
2006-12-15 14:00:00,22.83,22.85,22.81,22.83,91600.0,13.464,13.4758,13.4522,13.464,91600.0
2006-12-15 14:30:00,22.83,22.85,22.8,22.81,167300.0,13.464,13.4758,13.4463,13.4522,167300.0
2006-12-15 15:00:00,22.81,22.84,22.75,22.83,157400.0,13.4522,13.4699,13.4168,13.464,157400.0
2006-12-15 15:30:00,22.84,22.91,22.8,22.83,396700.0,13.4699,13.5112,13.4463,13.464,396700.0
2006-12-18 09:30:00,22.85,22.85,22.75,22.75,138700.0,13.4758,13.4758,13.4168,13.4168,138700.0
2006-12-18 10:00:00,22.76,22.8,22.71,22.72,110000.0,13.4227,13.4463,13.3932,13.3991,110000.0
2006-12-18 10:30:00,22.72,22.73,22.66,22.66,143300.0,13.3991,13.405,13.3638,13.3638,143300.0
2006-12-18 11:00:00,22.66,22.67,22.6,22.63,126800.0,13.3638,13.3696,13.3284,13.3461,126800.0
2006-12-18 11:30:00,22.63,22.65,22.52,22.53,171300.0,13.3461,13.3579,13.2812,13.2871,171300.0
2006-12-18 12:00:00,22.53,22.55,22.49,22.52,208200.0,13.2871,13.2989,13.2635,13.2812,208200.0
2006-12-18 12:30:00,22.51,22.53,22.49,22.5,304200.0,13.2753,13.2871,13.2635,13.2694,304200.0
2006-12-18 13:00:00,22.5,22.51,22.49,22.5,154900.0,13.2694,13.2753,13.2635,13.2694,154900.0
2006-12-18 13:30:00,22.5,22.51,22.4,22.47,315400.0,13.2694,13.2753,13.2104,13.2517,315400.0
2006-12-18 14:00:00,22.47,22.49,22.4,22.4,246500.0,13.2517,13.2635,13.2104,13.2104,246500.0
2006-12-18 14:30:00,22.4,22.5,22.4,22.49,166000.0,13.2104,13.2694,13.2104,13.2635,166000.0
2006-12-18 15:00:00,22.49,22.51,22.43,22.43,317600.0,13.2635,13.2753,13.2281,13.2281,317600.0
2006-12-18 15:30:00,22.43,22.5,22.39,22.43,660600.0,13.2281,13.2694,13.2045,13.2281,660600.0
2006-12-19 09:30:00,22.29,22.31,22.1,22.25,383200.0,13.1455,13.1573,13.0335,13.122,383200.0
2006-12-19 10:00:00,22.25,22.34,22.24,22.33,232400.0,13.122,13.175,13.1161,13.1691,232400.0
2006-12-19 10:30:00,22.33,22.41,22.33,22.4,257300.0,13.1691,13.2163,13.1691,13.2104,257300.0
2006-12-19 11:00:00,22.4,22.41,22.36,22.39,142700.0,13.2104,13.2163,13.1868,13.2045,142700.0
2006-12-19 11:30:00,22.39,22.4,22.35,22.38,152900.0,13.2045,13.2104,13.1809,13.1986,152900.0
2006-12-19 12:00:00,22.38,22.39,22.37,22.39,163200.0,13.1986,13.2045,13.1927,13.2045,163200.0
2006-12-19 12:30:00,22.39,22.43,22.38,22.43,212400.0,13.2045,13.2281,13.1986,13.2281,212400.0
2006-12-19 13:00:00,22.43,22.47,22.41,22.47,265300.0,13.2281,13.2517,13.2163,13.2517,265300.0
2006-12-19 13:30:00,22.46,22.48,22.43,22.45,153700.0,13.2458,13.2576,13.2281,13.2399,153700.0
2006-12-19 14:00:00,22.45,22.55,22.44,22.49,330700.0,13.2399,13.2989,13.234,13.2635,330700.0
2006-12-19 14:30:00,22.49,22.54,22.44,22.45,406900.0,13.2635,13.293,13.234,13.2399,406900.0
2006-12-19 15:00:00,22.45,22.5,22.43,22.47,679500.0,13.2399,13.2694,13.2281,13.2517,679500.0
2006-12-19 15:30:00,22.46,22.48,22.35,22.36,654800.0,13.2458,13.2576,13.1809,13.1868,654800.0
2006-12-20 09:30:00,22.4,22.44,22.36,22.43,349100.0,13.2104,13.234,13.1868,13.2281,349100.0
2006-12-20 10:00:00,22.42,22.46,22.4,22.46,158100.0,13.2222,13.2458,13.2104,13.2458,158100.0
2006-12-20 10:30:00,22.46,22.47,22.43,22.45,190400.0,13.2458,13.2517,13.2281,13.2399,190400.0
2006-12-20 11:00:00,22.46,22.46,22.43,22.45,169200.0,13.2458,13.2458,13.2281,13.2399,169200.0
2006-12-20 11:30:00,22.46,22.48,22.45,22.47,88400.0,13.2458,13.2576,13.2399,13.2517,88400.0
2006-12-20 12:00:00,22.47,22.5,22.46,22.48,167700.0,13.2517,13.2694,13.2458,13.2576,167700.0
2006-12-20 12:30:00,22.49,22.5,22.48,22.5,93000.0,13.2635,13.2694,13.2576,13.2694,93000.0
2006-12-20 13:00:00,22.5,22.51,22.48,22.5,132500.0,13.2694,13.2753,13.2576,13.2694,132500.0
2006-12-20 13:30:00,22.5,22.51,22.48,22.49,119000.0,13.2694,13.2753,13.2576,13.2635,119000.0
2006-12-20 14:00:00,22.49,22.5,22.45,22.47,172300.0,13.2635,13.2694,13.2399,13.2517,172300.0
2006-12-20 14:30:00,22.46,22.49,22.46,22.47,100000.0,13.2458,13.2635,13.2458,13.2517,100000.0
2006-12-20 15:00:00,22.47,22.47,22.41,22.42,132600.0,13.2517,13.2517,13.2163,13.2222,132600.0
2006-12-20 15:30:00,22.42,22.42,22.25,22.28,528400.0,13.2222,13.2222,13.122,13.1396,528400.0
2006-12-21 09:30:00,22.2,22.34,22.19,22.31,208300.0,13.0925,13.175,13.0866,13.1573,208300.0
2006-12-21 10:00:00,22.3,22.33,22.24,22.28,262000.0,13.1514,13.1691,13.1161,13.1396,262000.0
2006-12-21 10:30:00,22.28,22.38,22.27,22.38,238800.0,13.1396,13.1986,13.1337,13.1986,238800.0
2006-12-21 11:00:00,22.38,22.42,22.37,22.41,117900.0,13.1986,13.2222,13.1927,13.2163,117900.0
2006-12-21 11:30:00,22.41,22.42,22.38,22.41,630200.0,13.2163,13.2222,13.1986,13.2163,630200.0
2006-12-21 12:00:00,22.4,22.42,22.38,22.4,176300.0,13.2104,13.2222,13.1986,13.2104,176300.0
2006-12-21 12:30:00,22.4,22.41,22.31,22.34,137300.0,13.2104,13.2163,13.1573,13.175,137300.0
2006-12-21 13:00:00,22.34,22.39,22.31,22.38,99600.0,13.175,13.2045,13.1573,13.1986,99600.0
2006-12-21 13:30:00,22.38,22.39,22.34,22.36,144700.0,13.1986,13.2045,13.175,13.1868,144700.0
2006-12-21 14:00:00,22.36,22.41,22.35,22.39,283700.0,13.1868,13.2163,13.1809,13.2045,283700.0
2006-12-21 14:30:00,22.39,22.4,22.35,22.37,304200.0,13.2045,13.2104,13.1809,13.1927,304200.0
2006-12-21 15:00:00,22.38,22.4,22.36,22.39,401300.0,13.1986,13.2104,13.1868,13.2045,401300.0
2006-12-21 15:30:00,22.4,22.41,22.36,22.37,532200.0,13.2104,13.2163,13.1868,13.1927,532200.0
2006-12-22 09:30:00,22.3,22.32,22.05,22.13,272100.0,13.1514,13.1632,13.004,13.0512,272100.0
2006-12-22 10:00:00,22.14,22.23,22.1,22.23,114200.0,13.0571,13.1102,13.0335,13.1102,114200.0
2006-12-22 10:30:00,22.24,22.29,22.21,22.22,78100.0,13.1161,13.1455,13.0984,13.1043,78100.0
2006-12-22 11:00:00,22.22,22.35,22.2,22.32,220700.0,13.1043,13.1809,13.0925,13.1632,220700.0
2006-12-22 11:30:00,22.31,22.35,22.21,22.25,148100.0,13.1573,13.1809,13.0984,13.122,148100.0
2006-12-22 12:00:00,22.25,22.25,22.2,22.24,129600.0,13.122,13.122,13.0925,13.1161,129600.0
2006-12-22 12:30:00,22.23,22.24,22.18,22.22,69900.0,13.1102,13.1161,13.0807,13.1043,69900.0
2006-12-22 13:00:00,22.22,22.25,22.21,22.23,163100.0,13.1043,13.122,13.0984,13.1102,163100.0
2006-12-22 13:30:00,22.24,22.28,22.23,22.27,106200.0,13.1161,13.1396,13.1102,13.1337,106200.0
2006-12-22 14:00:00,22.27,22.28,22.23,22.25,95700.0,13.1337,13.1396,13.1102,13.122,95700.0
2006-12-22 14:30:00,22.25,22.26,22.19,22.19,143600.0,13.122,13.1279,13.0866,13.0866,143600.0
2006-12-22 15:00:00,22.19,22.25,22.18,22.22,334800.0,13.0866,13.122,13.0807,13.1043,334800.0
2006-12-22 15:30:00,22.22,22.22,22.17,22.18,358100.0,13.1043,13.1043,13.0748,13.0807,358100.0
2006-12-26 09:30:00,22.12,22.19,22.03,22.15,96100.0,13.0453,13.0866,12.9922,13.063,96100.0
2006-12-26 10:00:00,22.15,22.2,22.14,22.17,83900.0,13.063,13.0925,13.0571,13.0748,83900.0
2006-12-26 10:30:00,22.17,22.2,22.16,22.19,64000.0,13.0748,13.0925,13.0689,13.0866,64000.0
2006-12-26 11:00:00,22.18,22.2,22.16,22.18,123300.0,13.0807,13.0925,13.0689,13.0807,123300.0
2006-12-26 11:30:00,22.18,22.25,22.17,22.25,224800.0,13.0807,13.122,13.0748,13.122,224800.0
2006-12-26 12:00:00,22.24,22.29,22.24,22.28,65100.0,13.1161,13.1455,13.1161,13.1396,65100.0
2006-12-26 12:30:00,22.28,22.3,22.25,22.27,109600.0,13.1396,13.1514,13.122,13.1337,109600.0
2006-12-26 13:00:00,22.27,22.31,22.26,22.3,111700.0,13.1337,13.1573,13.1279,13.1514,111700.0
2006-12-26 13:30:00,22.29,22.3,22.25,22.26,95800.0,13.1455,13.1514,13.122,13.1279,95800.0
2006-12-26 14:00:00,22.26,22.26,22.23,22.25,136700.0,13.1279,13.1279,13.1102,13.122,136700.0
2006-12-26 14:30:00,22.25,22.25,22.22,22.25,79700.0,13.122,13.122,13.1043,13.122,79700.0
2006-12-26 15:00:00,22.25,22.34,22.23,22.3,380600.0,13.122,13.175,13.1102,13.1514,380600.0
2006-12-26 15:30:00,22.3,22.36,22.27,22.31,395600.0,13.1514,13.1868,13.1337,13.1573,395600.0
2006-12-27 09:30:00,22.26,22.32,22.25,22.27,323200.0,13.1279,13.1632,13.122,13.1337,323200.0
2006-12-27 10:00:00,22.28,22.29,22.23,22.28,136500.0,13.1396,13.1455,13.1102,13.1396,136500.0
2006-12-27 10:30:00,22.28,22.29,22.18,22.23,111700.0,13.1396,13.1455,13.0807,13.1102,111700.0
2006-12-27 11:00:00,22.23,22.27,22.22,22.24,50500.0,13.1102,13.1337,13.1043,13.1161,50500.0
2006-12-27 11:30:00,22.23,22.24,22.22,22.23,86900.0,13.1102,13.1161,13.1043,13.1102,86900.0
2006-12-27 12:00:00,22.24,22.25,22.2,22.2,108000.0,13.1161,13.122,13.0925,13.0925,108000.0
2006-12-27 12:30:00,22.21,22.29,22.15,22.16,107500.0,13.0984,13.1455,13.063,13.0689,107500.0
2006-12-27 13:00:00,22.16,22.21,22.14,22.14,106800.0,13.0689,13.0984,13.0571,13.0571,106800.0
2006-12-27 13:30:00,22.15,22.15,22.13,22.15,86300.0,13.063,13.063,13.0512,13.063,86300.0
2006-12-27 14:00:00,22.15,22.24,22.14,22.24,175600.0,13.063,13.1161,13.0571,13.1161,175600.0
2006-12-27 14:30:00,22.24,22.26,22.23,22.24,91700.0,13.1161,13.1279,13.1102,13.1161,91700.0
2006-12-27 15:00:00,22.24,22.29,22.24,22.26,107400.0,13.1161,13.1455,13.1161,13.1279,107400.0
2006-12-27 15:30:00,22.27,22.27,22.19,22.24,297600.0,13.1337,13.1337,13.0866,13.1161,297600.0
2006-12-28 09:30:00,22.19,22.28,22.15,22.23,121200.0,13.0866,13.1396,13.063,13.1102,121200.0
2006-12-28 10:00:00,22.23,22.26,22.18,22.21,122400.0,13.1102,13.1279,13.0807,13.0984,122400.0
2006-12-28 10:30:00,22.21,22.22,22.12,22.13,227200.0,13.0984,13.1043,13.0453,13.0512,227200.0
2006-12-28 11:00:00,22.12,22.2,22.1,22.19,92100.0,13.0453,13.0925,13.0335,13.0866,92100.0
2006-12-28 11:30:00,22.19,22.19,22.15,22.17,72300.0,13.0866,13.0866,13.063,13.0748,72300.0
2006-12-28 12:00:00,22.17,22.18,22.1,22.13,100700.0,13.0748,13.0807,13.0335,13.0512,100700.0
2006-12-28 12:30:00,22.13,22.15,22.08,22.12,109600.0,13.0512,13.063,13.0217,13.0453,109600.0
2006-12-28 13:00:00,22.11,22.15,22.11,22.14,34400.0,13.0394,13.063,13.0394,13.0571,34400.0
2006-12-28 13:30:00,22.14,22.15,22.09,22.14,99500.0,13.0571,13.063,13.0276,13.0571,99500.0
2006-12-28 14:00:00,22.14,22.21,22.14,22.17,145000.0,13.0571,13.0984,13.0571,13.0748,145000.0
2006-12-28 14:30:00,22.18,22.2,22.15,22.17,76000.0,13.0807,13.0925,13.063,13.0748,76000.0
2006-12-28 15:00:00,22.17,22.18,22.09,22.13,194800.0,13.0748,13.0807,13.0276,13.0512,194800.0
2006-12-28 15:30:00,22.14,22.14,22.05,22.05,212700.0,13.0571,13.0571,13.004,13.004,212700.0
2006-12-29 09:30:00,21.96,22.04,21.9,22.0,225700.0,12.9509,12.9981,12.9155,12.9745,225700.0
2006-12-29 10:00:00,22.0,22.05,21.99,22.05,86000.0,12.9745,13.004,12.9686,13.004,86000.0
2006-12-29 10:30:00,22.05,22.08,22.0,22.0,107300.0,13.004,13.0217,12.9745,12.9745,107300.0
2006-12-29 11:00:00,22.0,22.06,21.97,22.05,139300.0,12.9745,13.0099,12.9568,13.004,139300.0
2006-12-29 11:30:00,22.05,22.05,21.99,22.05,132600.0,13.004,13.004,12.9686,13.004,132600.0
2006-12-29 12:00:00,22.05,22.11,22.04,22.11,110100.0,13.004,13.0394,12.9981,13.0394,110100.0
2006-12-29 12:30:00,22.09,22.11,22.03,22.1,148200.0,13.0276,13.0394,12.9922,13.0335,148200.0
2006-12-29 13:00:00,22.1,22.12,22.08,22.11,165200.0,13.0335,13.0453,13.0217,13.0394,165200.0
2006-12-29 13:30:00,22.11,22.13,22.08,22.1,151300.0,13.0394,13.0512,13.0217,13.0335,151300.0
2006-12-29 14:00:00,22.1,22.12,22.06,22.1,110300.0,13.0335,13.0453,13.0099,13.0335,110300.0
2006-12-29 14:30:00,22.09,22.1,22.05,22.09,56800.0,13.0276,13.0335,13.004,13.0276,56800.0
2006-12-29 15:00:00,22.08,22.09,21.91,21.92,214100.0,13.0217,13.0276,12.9214,12.9273,214100.0
2006-12-29 15:30:00,21.93,22.1,21.92,21.99,471500.0,12.9332,13.0335,12.9273,12.9686,471500.0
2007-01-03 09:30:00,22.07,22.17,22.03,22.12,299900.0,13.0158,13.0748,12.9922,13.0453,299900.0
2007-01-03 10:00:00,22.11,22.3,22.11,22.29,251000.0,13.0394,13.1514,13.0394,13.1455,251000.0
2007-01-03 10:30:00,22.29,22.32,22.17,22.21,202700.0,13.1455,13.1632,13.0748,13.0984,202700.0
2007-01-03 11:00:00,22.21,22.22,22.18,22.21,98500.0,13.0984,13.1043,13.0807,13.0984,98500.0
2007-01-03 11:30:00,22.22,22.25,22.21,22.23,143200.0,13.1043,13.122,13.0984,13.1102,143200.0
2007-01-03 12:00:00,22.23,22.24,22.17,22.17,237800.0,13.1102,13.1161,13.0748,13.0748,237800.0
2007-01-03 12:30:00,22.17,22.18,22.13,22.16,130400.0,13.0748,13.0807,13.0512,13.0689,130400.0
2007-01-03 13:00:00,22.15,22.17,22.11,22.12,118800.0,13.063,13.0748,13.0394,13.0453,118800.0
2007-01-03 13:30:00,22.11,22.22,22.11,22.2,104300.0,13.0394,13.1043,13.0394,13.0925,104300.0
2007-01-03 14:00:00,22.19,22.23,22.11,22.2,171700.0,13.0866,13.1102,13.0394,13.0925,171700.0
2007-01-03 14:30:00,22.2,22.21,21.92,21.95,189900.0,13.0925,13.0984,12.9273,12.945,189900.0
2007-01-03 15:00:00,21.95,22.04,21.9,21.9,195700.0,12.945,12.9981,12.9155,12.9155,195700.0
2007-01-03 15:30:00,21.91,21.98,21.89,21.94,337500.0,12.9214,12.9627,12.9096,12.9391,337500.0
2007-01-04 09:30:00,21.85,21.93,21.71,21.88,216100.0,12.8861,12.9332,12.8035,12.9037,216100.0
2007-01-04 10:00:00,21.88,21.9,21.69,21.7,214300.0,12.9037,12.9155,12.7917,12.7976,214300.0
2007-01-04 10:30:00,21.7,21.85,21.69,21.77,171100.0,12.7976,12.8861,12.7917,12.8389,171100.0
2007-01-04 11:00:00,21.77,21.88,21.77,21.86,148100.0,12.8389,12.9037,12.8389,12.892,148100.0
2007-01-04 11:30:00,21.86,21.95,21.85,21.88,129700.0,12.892,12.945,12.8861,12.9037,129700.0
2007-01-04 12:00:00,21.89,21.89,21.79,21.79,129800.0,12.9096,12.9096,12.8507,12.8507,129800.0
2007-01-04 12:30:00,21.8,21.88,21.76,21.87,154300.0,12.8566,12.9037,12.833,12.8978,154300.0
2007-01-04 13:00:00,21.87,21.9,21.83,21.87,155500.0,12.8978,12.9155,12.8743,12.8978,155500.0
2007-01-04 13:30:00,21.86,21.91,21.85,21.9,130600.0,12.892,12.9214,12.8861,12.9155,130600.0
2007-01-04 14:00:00,21.89,21.92,21.8,21.89,167600.0,12.9096,12.9273,12.8566,12.9096,167600.0
2007-01-04 14:30:00,21.88,21.92,21.84,21.92,158800.0,12.9037,12.9273,12.8802,12.9273,158800.0
2007-01-04 15:00:00,21.91,21.93,21.88,21.88,161600.0,12.9214,12.9332,12.9037,12.9037,161600.0
2007-01-04 15:30:00,21.88,22.0,21.88,21.95,429000.0,12.9037,12.9745,12.9037,12.945,429000.0
2007-01-05 09:30:00,21.9,21.95,21.57,21.59,219500.0,12.9155,12.945,12.7209,12.7327,219500.0
2007-01-05 10:00:00,21.59,21.6,21.16,21.18,624900.0,12.7327,12.7386,12.4791,12.4909,624900.0
2007-01-05 10:30:00,21.19,21.37,21.19,21.25,280400.0,12.4968,12.603,12.4968,12.5322,280400.0
2007-01-05 11:00:00,21.26,21.34,21.12,21.13,263300.0,12.5381,12.5853,12.4555,12.4614,263300.0
2007-01-05 11:30:00,21.12,21.29,21.07,21.28,264100.0,12.4555,12.5558,12.426,12.5499,264100.0
2007-01-05 12:00:00,21.28,21.3,21.25,21.28,240200.0,12.5499,12.5617,12.5322,12.5499,240200.0
2007-01-05 12:30:00,21.28,21.33,21.27,21.29,131400.0,12.5499,12.5794,12.544,12.5558,131400.0
2007-01-05 13:00:00,21.29,21.38,21.28,21.37,129500.0,12.5558,12.6089,12.5499,12.603,129500.0
2007-01-05 13:30:00,21.37,21.45,21.32,21.44,127000.0,12.603,12.6502,12.5735,12.6443,127000.0
2007-01-05 14:00:00,21.43,21.45,21.25,21.27,126500.0,12.6384,12.6502,12.5322,12.544,126500.0
2007-01-05 14:30:00,21.28,21.3,21.21,21.27,204700.0,12.5499,12.5617,12.5086,12.544,204700.0
2007-01-05 15:00:00,21.27,21.35,21.25,21.34,254300.0,12.544,12.5912,12.5322,12.5853,254300.0
2007-01-05 15:30:00,21.35,21.4,21.3,21.32,361300.0,12.5912,12.6207,12.5617,12.5735,361300.0
2007-01-08 09:30:00,21.28,21.32,20.77,21.07,363000.0,12.5499,12.5735,12.2491,12.426,363000.0
2007-01-08 10:00:00,21.07,21.18,21.07,21.15,134900.0,12.426,12.4909,12.426,12.4732,134900.0
2007-01-08 10:30:00,21.15,21.22,21.13,21.13,130200.0,12.4732,12.5145,12.4614,12.4614,130200.0
2007-01-08 11:00:00,21.13,21.34,21.11,21.3,214600.0,12.4614,12.5853,12.4496,12.5617,214600.0
2007-01-08 11:30:00,21.3,21.37,21.21,21.21,247600.0,12.5617,12.603,12.5086,12.5086,247600.0
2007-01-08 12:00:00,21.21,21.23,21.11,21.17,230400.0,12.5086,12.5204,12.4496,12.485,230400.0
2007-01-08 12:30:00,21.17,21.17,21.08,21.14,254500.0,12.485,12.485,12.4319,12.4673,254500.0
2007-01-08 13:00:00,21.14,21.15,21.09,21.13,154000.0,12.4673,12.4732,12.4378,12.4614,154000.0
2007-01-08 13:30:00,21.13,21.33,21.12,21.22,208800.0,12.4614,12.5794,12.4555,12.5145,208800.0
2007-01-08 14:00:00,21.23,21.27,21.18,21.19,144600.0,12.5204,12.544,12.4909,12.4968,144600.0
2007-01-08 14:30:00,21.19,21.25,21.19,21.22,96000.0,12.4968,12.5322,12.4968,12.5145,96000.0
2007-01-08 15:00:00,21.22,21.25,20.98,21.11,651900.0,12.5145,12.5322,12.373,12.4496,651900.0
2007-01-08 15:30:00,21.11,21.15,20.91,21.01,1299100.0,12.4496,12.4732,12.3317,12.3907,1299100.0
2007-01-09 09:30:00,20.19,20.3,19.92,20.13,2169700.0,11.9071,11.9719,11.7478,11.8717,2169700.0
2007-01-09 10:00:00,20.14,20.21,20.04,20.12,2596100.0,11.8776,11.9189,11.8186,11.8658,2596100.0
2007-01-09 10:30:00,20.12,20.21,20.08,20.17,1077100.0,11.8658,11.9189,11.8422,11.8953,1077100.0
2007-01-09 11:00:00,20.17,20.19,20.08,20.12,3715100.0,11.8953,11.9071,11.8422,11.8658,3715100.0
2007-01-09 11:30:00,20.11,20.17,20.07,20.1,1196000.0,11.8599,11.8953,11.8363,11.854,1196000.0
2007-01-09 12:00:00,20.1,20.17,20.05,20.09,449700.0,11.854,11.8953,11.8245,11.8481,449700.0
2007-01-09 12:30:00,20.08,20.15,20.07,20.15,317500.0,11.8422,11.8835,11.8363,11.8835,317500.0
2007-01-09 13:00:00,20.14,20.16,20.13,20.14,306500.0,11.8776,11.8894,11.8717,11.8776,306500.0
2007-01-09 13:30:00,20.14,20.2,20.09,20.11,484900.0,11.8776,11.913,11.8481,11.8599,484900.0
2007-01-09 14:00:00,20.1,20.19,20.09,20.12,666900.0,11.854,11.9071,11.8481,11.8658,666900.0
2007-01-09 14:30:00,20.11,20.18,20.09,20.12,2910300.0,11.8599,11.9012,11.8481,11.8658,2910300.0
2007-01-09 15:00:00,20.12,20.2,20.11,20.15,933600.0,11.8658,11.913,11.8599,11.8835,933600.0
2007-01-09 15:30:00,20.15,20.25,20.13,20.18,1094100.0,11.8835,11.9425,11.8717,11.9012,1094100.0
2007-01-10 09:30:00,20.51,20.82,20.2,20.36,1092900.0,12.0958,12.2786,11.913,12.0073,1092900.0
2007-01-10 10:00:00,20.37,20.48,20.34,20.45,670400.0,12.0132,12.0781,11.9955,12.0604,670400.0
2007-01-10 10:30:00,20.44,20.52,20.39,20.45,630100.0,12.0545,12.1017,12.025,12.0604,630100.0
2007-01-10 11:00:00,20.44,20.48,20.3,20.4,1465300.0,12.0545,12.0781,11.9719,12.0309,1465300.0
2007-01-10 11:30:00,20.4,20.47,20.38,20.44,353300.0,12.0309,12.0722,12.0191,12.0545,353300.0
2007-01-10 12:00:00,20.44,20.55,20.39,20.45,827300.0,12.0545,12.1194,12.025,12.0604,827300.0
2007-01-10 12:30:00,20.45,20.59,20.45,20.58,489000.0,12.0604,12.143,12.0604,12.1371,489000.0
2007-01-10 13:00:00,20.58,20.8,20.58,20.8,571500.0,12.1371,12.2668,12.1371,12.2668,571500.0
2007-01-10 13:30:00,20.8,20.88,20.76,20.83,489600.0,12.2668,12.314,12.2432,12.2845,489600.0
2007-01-10 14:00:00,20.83,20.86,20.66,20.72,479800.0,12.2845,12.3022,12.1843,12.2196,479800.0
2007-01-10 14:30:00,20.72,20.76,20.69,20.72,335900.0,12.2196,12.2432,12.2019,12.2196,335900.0
2007-01-10 15:00:00,20.72,20.77,20.69,20.77,612700.0,12.2196,12.2491,12.2019,12.2491,612700.0
2007-01-10 15:30:00,20.77,20.77,20.61,20.74,1155500.0,12.2491,12.2491,12.1548,12.2314,1155500.0
2007-01-11 09:30:00,20.0,20.74,20.0,20.63,417400.0,11.795,12.2314,11.795,12.1666,417400.0
2007-01-11 10:00:00,20.62,20.7,20.59,20.61,213700.0,12.1607,12.2078,12.143,12.1548,213700.0
2007-01-11 10:30:00,20.61,20.69,20.57,20.64,293900.0,12.1548,12.2019,12.1312,12.1725,293900.0
2007-01-11 11:00:00,20.63,20.68,20.63,20.65,252300.0,12.1666,12.196,12.1666,12.1784,252300.0
2007-01-11 11:30:00,20.65,20.7,20.64,20.68,190400.0,12.1784,12.2078,12.1725,12.196,190400.0
2007-01-11 12:00:00,20.68,20.69,20.63,20.65,556600.0,12.196,12.2019,12.1666,12.1784,556600.0
2007-01-11 12:30:00,20.64,20.66,20.63,20.64,325700.0,12.1725,12.1843,12.1666,12.1725,325700.0
2007-01-11 13:00:00,20.64,20.65,20.6,20.63,398200.0,12.1725,12.1784,12.1489,12.1666,398200.0
2007-01-11 13:30:00,20.62,20.65,20.53,20.56,327200.0,12.1607,12.1784,12.1076,12.1253,327200.0
2007-01-11 14:00:00,20.57,20.6,20.35,20.46,730900.0,12.1312,12.1489,12.0014,12.0663,730900.0
2007-01-11 14:30:00,20.46,20.47,20.25,20.43,640500.0,12.0663,12.0722,11.9425,12.0486,640500.0
2007-01-11 15:00:00,20.43,20.49,20.43,20.44,494000.0,12.0486,12.084,12.0486,12.0545,494000.0
2007-01-11 15:30:00,20.44,20.45,20.36,20.4,761500.0,12.0545,12.0604,12.0073,12.0309,761500.0
2007-01-12 09:30:00,20.46,20.93,20.46,20.79,968200.0,12.0663,12.3435,12.0663,12.2609,968200.0
2007-01-12 10:00:00,20.78,21.01,20.77,20.9,801500.0,12.255,12.3907,12.2491,12.3258,801500.0
2007-01-12 10:30:00,20.91,21.03,20.88,21.0,362600.0,12.3317,12.4025,12.314,12.3848,362600.0
2007-01-12 11:00:00,20.99,21.03,20.94,21.0,405300.0,12.3789,12.4025,12.3494,12.3848,405300.0
2007-01-12 11:30:00,20.98,21.02,20.93,21.0,257600.0,12.373,12.3966,12.3435,12.3848,257600.0
2007-01-12 12:00:00,21.0,21.01,20.98,21.0,203800.0,12.3848,12.3907,12.373,12.3848,203800.0
2007-01-12 12:30:00,21.0,21.02,20.94,21.0,693800.0,12.3848,12.3966,12.3494,12.3848,693800.0
2007-01-12 13:00:00,21.0,21.02,20.98,21.01,178900.0,12.3848,12.3966,12.373,12.3907,178900.0
2007-01-12 13:30:00,21.0,21.01,20.99,21.0,175200.0,12.3848,12.3907,12.3789,12.3848,175200.0
2007-01-12 14:00:00,21.0,21.01,20.97,21.0,251900.0,12.3848,12.3907,12.3671,12.3848,251900.0
2007-01-12 14:30:00,21.0,21.01,20.98,21.0,340000.0,12.3848,12.3907,12.373,12.3848,340000.0
2007-01-12 15:00:00,20.99,21.01,20.97,20.99,534400.0,12.3789,12.3907,12.3671,12.3789,534400.0
2007-01-12 15:30:00,20.98,20.99,19.99,20.93,740400.0,12.373,12.3789,11.7891,12.3435,740400.0
2007-01-16 09:30:00,20.36,20.85,20.36,20.83,557600.0,12.0073,12.2963,12.0073,12.2845,557600.0
2007-01-16 10:00:00,20.83,20.95,20.82,20.82,339000.0,12.2845,12.3553,12.2786,12.2786,339000.0
2007-01-16 10:30:00,20.81,20.87,20.79,20.81,271700.0,12.2727,12.3081,12.2609,12.2727,271700.0
2007-01-16 11:00:00,20.81,20.92,20.8,20.91,271200.0,12.2727,12.3376,12.2668,12.3317,271200.0
2007-01-16 11:30:00,20.91,21.05,20.89,21.0,406400.0,12.3317,12.4143,12.3199,12.3848,406400.0
2007-01-16 12:00:00,21.0,21.08,20.97,21.08,177300.0,12.3848,12.4319,12.3671,12.4319,177300.0
2007-01-16 12:30:00,21.08,21.19,21.07,21.19,569700.0,12.4319,12.4968,12.426,12.4968,569700.0
2007-01-16 13:00:00,21.19,21.22,21.12,21.15,402600.0,12.4968,12.5145,12.4555,12.4732,402600.0
2007-01-16 13:30:00,21.12,21.22,21.08,21.13,404300.0,12.4555,12.5145,12.4319,12.4614,404300.0
2007-01-16 14:00:00,21.13,21.22,21.13,21.16,255600.0,12.4614,12.5145,12.4614,12.4791,255600.0
2007-01-16 14:30:00,21.16,21.28,21.16,21.16,405700.0,12.4791,12.5499,12.4791,12.4791,405700.0
2007-01-16 15:00:00,21.16,21.16,21.04,21.13,393300.0,12.4791,12.4791,12.4084,12.4614,393300.0
2007-01-16 15:30:00,21.13,21.15,21.02,21.07,708800.0,12.4614,12.4732,12.3966,12.426,708800.0
2007-01-17 09:30:00,21.0,21.07,20.8,20.96,320300.0,12.3848,12.426,12.2668,12.3612,320300.0
2007-01-17 10:00:00,20.95,20.99,20.9,20.96,234800.0,12.3553,12.3789,12.3258,12.3612,234800.0
2007-01-17 10:30:00,20.95,21.01,20.93,20.97,98700.0,12.3553,12.3907,12.3435,12.3671,98700.0
2007-01-17 11:00:00,20.98,21.1,20.96,21.06,317700.0,12.373,12.4437,12.3612,12.4202,317700.0
2007-01-17 11:30:00,21.06,21.15,21.02,21.14,243800.0,12.4202,12.4732,12.3966,12.4673,243800.0
2007-01-17 12:00:00,21.14,21.25,21.07,21.23,643300.0,12.4673,12.5322,12.426,12.5204,643300.0
2007-01-17 12:30:00,21.22,21.25,21.06,21.08,1085000.0,12.5145,12.5322,12.4202,12.4319,1085000.0
2007-01-17 13:00:00,21.07,21.08,21.04,21.05,289400.0,12.426,12.4319,12.4084,12.4143,289400.0
2007-01-17 13:30:00,21.05,21.1,21.05,21.07,191100.0,12.4143,12.4437,12.4143,12.426,191100.0
2007-01-17 14:00:00,21.07,21.11,21.0,21.02,141400.0,12.426,12.4496,12.3848,12.3966,141400.0
2007-01-17 14:30:00,21.03,21.07,20.96,21.0,262900.0,12.4025,12.426,12.3612,12.3848,262900.0
2007-01-17 15:00:00,21.0,21.07,20.99,21.03,405300.0,12.3848,12.426,12.3789,12.4025,405300.0
2007-01-17 15:30:00,21.03,21.04,20.95,21.0,599400.0,12.4025,12.4084,12.3553,12.3848,599400.0
2007-01-18 09:30:00,21.03,21.09,21.0,21.09,187800.0,12.4025,12.4378,12.3848,12.4378,187800.0
2007-01-18 10:00:00,21.08,21.1,20.95,21.0,259800.0,12.4319,12.4437,12.3553,12.3848,259800.0
2007-01-18 10:30:00,21.01,21.03,20.97,21.0,166700.0,12.3907,12.4025,12.3671,12.3848,166700.0
2007-01-18 11:00:00,21.0,21.05,20.97,21.01,168200.0,12.3848,12.4143,12.3671,12.3907,168200.0
2007-01-18 11:30:00,21.01,21.03,21.0,21.0,67000.0,12.3907,12.4025,12.3848,12.3848,67000.0
2007-01-18 12:00:00,21.0,21.03,20.94,20.96,260800.0,12.3848,12.4025,12.3494,12.3612,260800.0
2007-01-18 12:30:00,20.96,20.97,20.91,20.95,136300.0,12.3612,12.3671,12.3317,12.3553,136300.0
2007-01-18 13:00:00,20.94,20.97,20.9,20.95,170000.0,12.3494,12.3671,12.3258,12.3553,170000.0
2007-01-18 13:30:00,20.96,20.98,20.91,20.92,119700.0,12.3612,12.373,12.3317,12.3376,119700.0
2007-01-18 14:00:00,20.92,20.94,20.89,20.89,217300.0,12.3376,12.3494,12.3199,12.3199,217300.0
2007-01-18 14:30:00,20.9,20.94,20.85,20.87,295700.0,12.3258,12.3494,12.2963,12.3081,295700.0
2007-01-18 15:00:00,20.87,20.87,20.78,20.82,348800.0,12.3081,12.3081,12.255,12.2786,348800.0
2007-01-18 15:30:00,20.82,20.88,20.78,20.81,333500.0,12.2786,12.314,12.255,12.2727,333500.0
2007-01-19 09:30:00,20.15,20.99,20.15,20.84,410100.0,11.8835,12.3789,11.8835,12.2904,410100.0
2007-01-19 10:00:00,20.83,20.94,20.83,20.93,123700.0,12.2845,12.3494,12.2845,12.3435,123700.0
2007-01-19 10:30:00,20.93,20.95,20.9,20.94,217000.0,12.3435,12.3553,12.3258,12.3494,217000.0
2007-01-19 11:00:00,20.94,20.94,20.88,20.89,183200.0,12.3494,12.3494,12.314,12.3199,183200.0
2007-01-19 11:30:00,20.89,21.02,20.88,20.95,430900.0,12.3199,12.3966,12.314,12.3553,430900.0
2007-01-19 12:00:00,20.96,21.0,20.86,20.86,509000.0,12.3612,12.3848,12.3022,12.3022,509000.0
2007-01-19 12:30:00,20.86,20.91,20.83,20.88,115100.0,12.3022,12.3317,12.2845,12.314,115100.0
2007-01-19 13:00:00,20.89,20.95,20.87,20.9,90800.0,12.3199,12.3553,12.3081,12.3258,90800.0
2007-01-19 13:30:00,20.91,20.93,20.86,20.92,108600.0,12.3317,12.3435,12.3022,12.3376,108600.0
2007-01-19 14:00:00,20.92,20.96,20.88,20.96,175400.0,12.3376,12.3612,12.314,12.3612,175400.0
2007-01-19 14:30:00,20.96,21.0,20.9,20.99,361300.0,12.3612,12.3848,12.3258,12.3789,361300.0
2007-01-19 15:00:00,20.99,21.0,20.97,20.99,185100.0,12.3789,12.3848,12.3671,12.3789,185100.0
2007-01-19 15:30:00,20.99,21.06,20.99,21.03,428400.0,12.3789,12.4202,12.3789,12.4025,428400.0
2007-01-22 09:30:00,20.95,20.98,20.82,20.86,292800.0,12.3553,12.373,12.2786,12.3022,292800.0
2007-01-22 10:00:00,20.85,20.87,20.69,20.7,262600.0,12.2963,12.3081,12.2019,12.2078,262600.0
2007-01-22 10:30:00,20.69,20.74,20.64,20.72,191000.0,12.2019,12.2314,12.1725,12.2196,191000.0
2007-01-22 11:00:00,20.71,20.78,20.69,20.77,142100.0,12.2137,12.255,12.2019,12.2491,142100.0
2007-01-22 11:30:00,20.77,20.83,20.75,20.77,129500.0,12.2491,12.2845,12.2373,12.2491,129500.0
2007-01-22 12:00:00,20.76,20.84,20.73,20.74,133200.0,12.2432,12.2904,12.2255,12.2314,133200.0
2007-01-22 12:30:00,20.74,20.8,20.71,20.76,105900.0,12.2314,12.2668,12.2137,12.2432,105900.0
2007-01-22 13:00:00,20.75,20.79,20.69,20.74,143100.0,12.2373,12.2609,12.2019,12.2314,143100.0
2007-01-22 13:30:00,20.73,20.79,20.7,20.78,99000.0,12.2255,12.2609,12.2078,12.255,99000.0
2007-01-22 14:00:00,20.77,20.8,20.72,20.77,211600.0,12.2491,12.2668,12.2196,12.2491,211600.0
2007-01-22 14:30:00,20.78,20.79,20.73,20.74,149200.0,12.255,12.2609,12.2255,12.2314,149200.0
2007-01-22 15:00:00,20.74,20.79,20.73,20.79,236100.0,12.2314,12.2609,12.2255,12.2609,236100.0
2007-01-22 15:30:00,20.78,20.84,20.72,20.8,443400.0,12.255,12.2904,12.2196,12.2668,443400.0
2007-01-23 09:30:00,20.85,20.97,20.85,20.89,193200.0,12.2963,12.3671,12.2963,12.3199,193200.0
2007-01-23 10:00:00,20.89,20.9,20.77,20.8,133900.0,12.3199,12.3258,12.2491,12.2668,133900.0
2007-01-23 10:30:00,20.8,20.8,20.7,20.71,108500.0,12.2668,12.2668,12.2078,12.2137,108500.0
2007-01-23 11:00:00,20.71,20.81,20.7,20.78,334200.0,12.2137,12.2727,12.2078,12.255,334200.0
2007-01-23 11:30:00,20.78,20.81,20.75,20.77,125200.0,12.255,12.2727,12.2373,12.2491,125200.0
2007-01-23 12:00:00,20.77,20.83,20.76,20.83,298500.0,12.2491,12.2845,12.2432,12.2845,298500.0
2007-01-23 12:30:00,20.83,20.89,20.82,20.87,128500.0,12.2845,12.3199,12.2786,12.3081,128500.0
2007-01-23 13:00:00,20.87,20.88,20.81,20.82,141400.0,12.3081,12.314,12.2727,12.2786,141400.0
2007-01-23 13:30:00,20.81,20.86,20.79,20.84,150100.0,12.2727,12.3022,12.2609,12.2904,150100.0
2007-01-23 14:00:00,20.84,20.84,20.74,20.78,193600.0,12.2904,12.2904,12.2314,12.255,193600.0
2007-01-23 14:30:00,20.77,20.78,20.69,20.73,201400.0,12.2491,12.255,12.2019,12.2255,201400.0
2007-01-23 15:00:00,20.73,20.75,20.69,20.72,230500.0,12.2255,12.2373,12.2019,12.2196,230500.0
2007-01-23 15:30:00,20.72,20.78,20.66,20.75,581300.0,12.2196,12.255,12.1843,12.2373,581300.0
2007-01-24 09:30:00,20.87,20.87,20.7,20.79,155800.0,12.3081,12.3081,12.2078,12.2609,155800.0
2007-01-24 10:00:00,20.78,20.8,20.74,20.78,108900.0,12.255,12.2668,12.2314,12.255,108900.0
2007-01-24 10:30:00,20.78,20.78,20.72,20.73,135300.0,12.255,12.255,12.2196,12.2255,135300.0
2007-01-24 11:00:00,20.72,20.74,20.68,20.69,169800.0,12.2196,12.2314,12.196,12.2019,169800.0
2007-01-24 11:30:00,20.69,20.74,20.68,20.73,123500.0,12.2019,12.2314,12.196,12.2255,123500.0
2007-01-24 12:00:00,20.73,20.74,20.71,20.72,79900.0,12.2255,12.2314,12.2137,12.2196,79900.0
2007-01-24 12:30:00,20.72,20.72,20.7,20.71,84300.0,12.2196,12.2196,12.2078,12.2137,84300.0
2007-01-24 13:00:00,20.72,20.72,20.57,20.58,140000.0,12.2196,12.2196,12.1312,12.1371,140000.0
2007-01-24 13:30:00,20.58,20.72,20.58,20.71,128900.0,12.1371,12.2196,12.1371,12.2137,128900.0
2007-01-24 14:00:00,20.72,20.77,20.71,20.76,108500.0,12.2196,12.2491,12.2137,12.2432,108500.0
2007-01-24 14:30:00,20.77,20.81,20.76,20.79,132700.0,12.2491,12.2727,12.2432,12.2609,132700.0
2007-01-24 15:00:00,20.79,20.8,20.73,20.75,157000.0,12.2609,12.2668,12.2255,12.2373,157000.0
2007-01-24 15:30:00,20.74,20.84,20.73,20.82,323300.0,12.2314,12.2904,12.2255,12.2786,323300.0
2007-01-25 09:30:00,20.8,20.81,20.72,20.79,114400.0,12.2668,12.2727,12.2196,12.2609,114400.0
2007-01-25 10:00:00,20.79,20.8,20.75,20.76,132900.0,12.2609,12.2668,12.2373,12.2432,132900.0
2007-01-25 10:30:00,20.76,20.8,20.75,20.8,108100.0,12.2432,12.2668,12.2373,12.2668,108100.0
2007-01-25 11:00:00,20.8,20.82,20.78,20.78,88700.0,12.2668,12.2786,12.255,12.255,88700.0
2007-01-25 11:30:00,20.79,20.85,20.78,20.85,231800.0,12.2609,12.2963,12.255,12.2963,231800.0
2007-01-25 12:00:00,20.85,20.85,20.77,20.8,101500.0,12.2963,12.2963,12.2491,12.2668,101500.0
2007-01-25 12:30:00,20.81,20.82,20.8,20.81,98700.0,12.2727,12.2786,12.2668,12.2727,98700.0
2007-01-25 13:00:00,20.81,20.81,20.71,20.77,444300.0,12.2727,12.2727,12.2137,12.2491,444300.0
2007-01-25 13:30:00,20.77,20.82,20.75,20.76,199700.0,12.2491,12.2786,12.2373,12.2432,199700.0
2007-01-25 14:00:00,20.77,20.78,20.61,20.61,151600.0,12.2491,12.255,12.1548,12.1548,151600.0
2007-01-25 14:30:00,20.61,20.64,20.58,20.61,100200.0,12.1548,12.1725,12.1371,12.1548,100200.0
2007-01-25 15:00:00,20.61,20.7,20.58,20.63,381000.0,12.1548,12.2078,12.1371,12.1666,381000.0
2007-01-25 15:30:00,20.62,20.66,20.58,20.61,355000.0,12.1607,12.1843,12.1371,12.1548,355000.0
2007-01-26 09:30:00,20.7,20.86,20.62,20.8,309000.0,12.2078,12.3022,12.1607,12.2668,309000.0
2007-01-26 10:00:00,20.81,20.84,20.62,20.68,220200.0,12.2727,12.2904,12.1607,12.196,220200.0
2007-01-26 10:30:00,20.68,20.71,20.64,20.67,130300.0,12.196,12.2137,12.1725,12.1901,130300.0
2007-01-26 11:00:00,20.66,20.73,20.62,20.73,127400.0,12.1843,12.2255,12.1607,12.2255,127400.0
2007-01-26 11:30:00,20.73,20.79,20.7,20.76,121500.0,12.2255,12.2609,12.2078,12.2432,121500.0
2007-01-26 12:00:00,20.77,20.85,20.77,20.84,142000.0,12.2491,12.2963,12.2491,12.2904,142000.0
2007-01-26 12:30:00,20.84,20.86,20.79,20.8,110200.0,12.2904,12.3022,12.2609,12.2668,110200.0
2007-01-26 13:00:00,20.81,20.82,20.74,20.77,152800.0,12.2727,12.2786,12.2314,12.2491,152800.0
2007-01-26 13:30:00,20.77,20.79,20.74,20.77,127100.0,12.2491,12.2609,12.2314,12.2491,127100.0
2007-01-26 14:00:00,20.77,20.79,20.74,20.78,124100.0,12.2491,12.2609,12.2314,12.255,124100.0
2007-01-26 14:30:00,20.78,20.8,20.76,20.8,130300.0,12.255,12.2668,12.2432,12.2668,130300.0
2007-01-26 15:00:00,20.81,20.85,20.77,20.82,309700.0,12.2727,12.2963,12.2491,12.2786,309700.0
2007-01-26 15:30:00,20.81,20.82,20.76,20.81,272300.0,12.2727,12.2786,12.2432,12.2727,272300.0
2007-01-29 09:30:00,20.67,20.79,20.66,20.72,214000.0,12.1901,12.2609,12.1843,12.2196,214000.0
2007-01-29 10:00:00,20.72,20.78,20.68,20.76,226700.0,12.2196,12.255,12.196,12.2432,226700.0
2007-01-29 10:30:00,20.76,20.86,20.75,20.81,155400.0,12.2432,12.3022,12.2373,12.2727,155400.0
2007-01-29 11:00:00,20.81,20.81,20.75,20.76,190900.0,12.2727,12.2727,12.2373,12.2432,190900.0
2007-01-29 11:30:00,20.76,20.84,20.76,20.81,309000.0,12.2432,12.2904,12.2432,12.2727,309000.0
2007-01-29 12:00:00,20.81,20.91,20.8,20.9,178800.0,12.2727,12.3317,12.2668,12.3258,178800.0
2007-01-29 12:30:00,20.89,21.0,20.89,20.97,439800.0,12.3199,12.3848,12.3199,12.3671,439800.0
2007-01-29 13:00:00,20.97,21.07,20.97,21.03,253600.0,12.3671,12.426,12.3671,12.4025,253600.0
2007-01-29 13:30:00,21.04,21.04,20.95,20.96,181400.0,12.4084,12.4084,12.3553,12.3612,181400.0
2007-01-29 14:00:00,20.97,21.0,20.92,20.97,255300.0,12.3671,12.3848,12.3376,12.3671,255300.0
2007-01-29 14:30:00,20.97,21.03,20.95,21.01,285500.0,12.3671,12.4025,12.3553,12.3907,285500.0
2007-01-29 15:00:00,21.02,21.06,21.01,21.03,333800.0,12.3966,12.4202,12.3907,12.4025,333800.0
2007-01-29 15:30:00,21.03,21.04,20.94,20.99,507800.0,12.4025,12.4084,12.3494,12.3789,507800.0
2007-01-30 09:30:00,21.05,21.2,20.99,21.0,139300.0,12.4143,12.5027,12.3789,12.3848,139300.0
2007-01-30 10:00:00,21.01,21.01,20.87,20.94,160500.0,12.3907,12.3907,12.3081,12.3494,160500.0
2007-01-30 10:30:00,20.94,20.97,20.92,20.93,97100.0,12.3494,12.3671,12.3376,12.3435,97100.0
2007-01-30 11:00:00,20.93,21.01,20.92,20.97,89800.0,12.3435,12.3907,12.3376,12.3671,89800.0
2007-01-30 11:30:00,20.97,21.0,20.96,20.97,76800.0,12.3671,12.3848,12.3612,12.3671,76800.0
2007-01-30 12:00:00,20.97,20.97,20.94,20.95,63400.0,12.3671,12.3671,12.3494,12.3553,63400.0
2007-01-30 12:30:00,20.95,20.96,20.91,20.92,54500.0,12.3553,12.3612,12.3317,12.3376,54500.0
2007-01-30 13:00:00,20.92,20.92,20.9,20.91,69900.0,12.3376,12.3376,12.3258,12.3317,69900.0
2007-01-30 13:30:00,20.91,20.91,20.89,20.91,91200.0,12.3317,12.3317,12.3199,12.3317,91200.0
2007-01-30 14:00:00,20.91,20.95,20.91,20.94,117800.0,12.3317,12.3553,12.3317,12.3494,117800.0
2007-01-30 14:30:00,20.94,20.94,20.88,20.9,99200.0,12.3494,12.3494,12.314,12.3258,99200.0
2007-01-30 15:00:00,20.9,20.94,20.88,20.89,120100.0,12.3258,12.3494,12.314,12.3199,120100.0
2007-01-30 15:30:00,20.89,20.89,20.83,20.87,238400.0,12.3199,12.3199,12.2845,12.3081,238400.0
2007-01-31 09:30:00,20.72,20.78,20.6,20.61,186300.0,12.2196,12.255,12.1489,12.1548,186300.0
2007-01-31 10:00:00,20.61,20.69,20.6,20.67,198600.0,12.1548,12.2019,12.1489,12.1901,198600.0
2007-01-31 10:30:00,20.67,20.76,20.67,20.74,123000.0,12.1901,12.2432,12.1901,12.2314,123000.0
2007-01-31 11:00:00,20.73,20.78,20.7,20.77,98800.0,12.2255,12.255,12.2078,12.2491,98800.0
2007-01-31 11:30:00,20.77,20.78,20.71,20.71,78500.0,12.2491,12.255,12.2137,12.2137,78500.0
2007-01-31 12:00:00,20.72,20.75,20.7,20.72,326300.0,12.2196,12.2373,12.2078,12.2196,326300.0
2007-01-31 12:30:00,20.72,20.75,20.7,20.75,244600.0,12.2196,12.2373,12.2078,12.2373,244600.0
2007-01-31 13:00:00,20.74,20.75,20.71,20.71,75100.0,12.2314,12.2373,12.2137,12.2137,75100.0
2007-01-31 13:30:00,20.71,20.72,20.7,20.7,110300.0,12.2137,12.2196,12.2078,12.2078,110300.0
2007-01-31 14:00:00,20.7,20.75,20.63,20.7,277700.0,12.2078,12.2373,12.1666,12.2078,277700.0
2007-01-31 14:30:00,20.71,20.8,20.7,20.79,148000.0,12.2137,12.2668,12.2078,12.2609,148000.0
2007-01-31 15:00:00,20.79,20.83,20.77,20.83,118600.0,12.2609,12.2845,12.2491,12.2845,118600.0
2007-01-31 15:30:00,20.83,20.84,20.78,20.79,202300.0,12.2845,12.2904,12.255,12.2609,202300.0
2007-02-01 09:30:00,20.73,20.83,20.54,20.66,345400.0,12.2255,12.2845,12.1135,12.1843,345400.0
2007-02-01 10:00:00,20.66,20.72,20.57,20.58,232100.0,12.1843,12.2196,12.1312,12.1371,232100.0
2007-02-01 10:30:00,20.59,20.73,20.58,20.71,212200.0,12.143,12.2255,12.1371,12.2137,212200.0
2007-02-01 11:00:00,20.71,20.72,20.64,20.67,238900.0,12.2137,12.2196,12.1725,12.1901,238900.0
2007-02-01 11:30:00,20.68,20.69,20.56,20.57,199600.0,12.196,12.2019,12.1253,12.1312,199600.0
2007-02-01 12:00:00,20.56,20.6,20.5,20.51,300800.0,12.1253,12.1489,12.0899,12.0958,300800.0
2007-02-01 12:30:00,20.52,20.56,20.51,20.55,123500.0,12.1017,12.1253,12.0958,12.1194,123500.0
2007-02-01 13:00:00,20.55,20.56,20.53,20.55,237000.0,12.1194,12.1253,12.1076,12.1194,237000.0
2007-02-01 13:30:00,20.55,20.57,20.53,20.55,222300.0,12.1194,12.1312,12.1076,12.1194,222300.0
2007-02-01 14:00:00,20.55,20.58,20.51,20.55,321700.0,12.1194,12.1371,12.0958,12.1194,321700.0
2007-02-01 14:30:00,20.56,20.58,20.54,20.56,195500.0,12.1253,12.1371,12.1135,12.1253,195500.0
2007-02-01 15:00:00,20.56,20.61,20.55,20.59,447300.0,12.1253,12.1548,12.1194,12.143,447300.0
2007-02-01 15:30:00,20.58,20.67,20.58,20.65,346800.0,12.1371,12.1901,12.1371,12.1784,346800.0
2007-02-02 09:30:00,20.62,20.74,20.58,20.67,199800.0,12.1607,12.2314,12.1371,12.1901,199800.0
2007-02-02 10:00:00,20.68,20.75,20.61,20.69,194200.0,12.196,12.2373,12.1548,12.2019,194200.0
2007-02-02 10:30:00,20.7,20.79,20.68,20.75,149200.0,12.2078,12.2609,12.196,12.2373,149200.0
2007-02-02 11:00:00,20.74,20.8,20.72,20.78,71300.0,12.2314,12.2668,12.2196,12.255,71300.0
2007-02-02 11:30:00,20.77,20.8,20.75,20.79,65200.0,12.2491,12.2668,12.2373,12.2609,65200.0
2007-02-02 12:00:00,20.79,20.84,20.78,20.81,155600.0,12.2609,12.2904,12.255,12.2727,155600.0
2007-02-02 12:30:00,20.8,20.84,20.78,20.81,125000.0,12.2668,12.2904,12.255,12.2727,125000.0
2007-02-02 13:00:00,20.81,20.85,20.79,20.85,221000.0,12.2727,12.2963,12.2609,12.2963,221000.0
2007-02-02 13:30:00,20.84,20.85,20.79,20.8,116800.0,12.2904,12.2963,12.2609,12.2668,116800.0
2007-02-02 14:00:00,20.8,20.81,20.75,20.78,125900.0,12.2668,12.2727,12.2373,12.255,125900.0
2007-02-02 14:30:00,20.77,20.84,20.77,20.82,76700.0,12.2491,12.2904,12.2491,12.2786,76700.0
2007-02-02 15:00:00,20.83,20.86,20.82,20.85,124100.0,12.2845,12.3022,12.2786,12.2963,124100.0
2007-02-02 15:30:00,20.85,20.86,20.78,20.81,302200.0,12.2963,12.3022,12.255,12.2727,302200.0
2007-02-05 09:30:00,21.5,21.5,20.71,20.82,209300.0,12.6796,12.6796,12.2137,12.2786,209300.0
2007-02-05 10:00:00,20.82,20.82,20.76,20.79,202300.0,12.2786,12.2786,12.2432,12.2609,202300.0
2007-02-05 10:30:00,20.79,20.8,20.78,20.8,223300.0,12.2609,12.2668,12.255,12.2668,223300.0
2007-02-05 11:00:00,20.8,20.8,20.76,20.79,128500.0,12.2668,12.2668,12.2432,12.2609,128500.0
2007-02-05 11:30:00,20.79,20.83,20.78,20.81,292100.0,12.2609,12.2845,12.255,12.2727,292100.0
2007-02-05 12:00:00,20.81,20.96,20.81,20.95,283500.0,12.2727,12.3612,12.2727,12.3553,283500.0
2007-02-05 12:30:00,20.96,20.97,20.93,20.96,145900.0,12.3612,12.3671,12.3435,12.3612,145900.0
2007-02-05 13:00:00,20.95,21.03,20.93,20.96,285100.0,12.3553,12.4025,12.3435,12.3612,285100.0
2007-02-05 13:30:00,20.97,21.1,20.96,21.1,190300.0,12.3671,12.4437,12.3612,12.4437,190300.0
2007-02-05 14:00:00,21.1,21.14,21.07,21.14,193600.0,12.4437,12.4673,12.426,12.4673,193600.0
2007-02-05 14:30:00,21.14,21.18,21.12,21.14,238400.0,12.4673,12.4909,12.4555,12.4673,238400.0
2007-02-05 15:00:00,21.13,21.13,21.02,21.08,279300.0,12.4614,12.4614,12.3966,12.4319,279300.0
2007-02-05 15:30:00,21.08,21.12,21.04,21.1,415100.0,12.4319,12.4555,12.4084,12.4437,415100.0
2007-02-06 09:30:00,21.12,21.3,21.1,21.28,427400.0,12.4555,12.5617,12.4437,12.5499,427400.0
2007-02-06 10:00:00,21.29,21.4,21.26,21.39,327600.0,12.5558,12.6207,12.5381,12.6148,327600.0
2007-02-06 10:30:00,21.39,21.57,21.36,21.57,584100.0,12.6148,12.7209,12.5971,12.7209,584100.0
2007-02-06 11:00:00,21.56,21.69,21.55,21.68,715400.0,12.715,12.7917,12.7091,12.7858,715400.0
2007-02-06 11:30:00,21.68,21.94,21.67,21.91,917600.0,12.7858,12.9391,12.7799,12.9214,917600.0
2007-02-06 12:00:00,21.91,22.09,21.87,21.96,645400.0,12.9214,13.0276,12.8978,12.9509,645400.0
2007-02-06 12:30:00,21.96,21.97,21.76,21.76,299300.0,12.9509,12.9568,12.833,12.833,299300.0
2007-02-06 13:00:00,21.77,21.83,21.73,21.8,216200.0,12.8389,12.8743,12.8153,12.8566,216200.0
2007-02-06 13:30:00,21.8,21.8,21.7,21.74,144300.0,12.8566,12.8566,12.7976,12.8212,144300.0
2007-02-06 14:00:00,21.74,21.82,21.67,21.78,322900.0,12.8212,12.8684,12.7799,12.8448,322900.0
2007-02-06 14:30:00,21.79,21.9,21.78,21.89,308200.0,12.8507,12.9155,12.8448,12.9096,308200.0
2007-02-06 15:00:00,21.89,21.89,21.71,21.72,403800.0,12.9096,12.9096,12.8035,12.8094,403800.0
2007-02-06 15:30:00,21.72,21.86,21.7,21.72,717200.0,12.8094,12.892,12.7976,12.8094,717200.0
2007-02-07 09:30:00,21.82,21.83,21.71,21.74,268600.0,12.8684,12.8743,12.8035,12.8212,268600.0
2007-02-07 10:00:00,21.74,21.85,21.73,21.79,269500.0,12.8212,12.8861,12.8153,12.8507,269500.0
2007-02-07 10:30:00,21.8,21.85,21.78,21.81,117100.0,12.8566,12.8861,12.8448,12.8625,117100.0
2007-02-07 11:00:00,21.82,21.82,21.79,21.81,154500.0,12.8684,12.8684,12.8507,12.8625,154500.0
2007-02-07 11:30:00,21.82,21.91,21.79,21.9,182800.0,12.8684,12.9214,12.8507,12.9155,182800.0
2007-02-07 12:00:00,21.91,22.04,21.9,22.02,264100.0,12.9214,12.9981,12.9155,12.9863,264100.0
2007-02-07 12:30:00,22.02,22.05,22.0,22.01,243800.0,12.9863,13.004,12.9745,12.9804,243800.0
2007-02-07 13:00:00,22.0,22.01,21.94,21.94,133600.0,12.9745,12.9804,12.9391,12.9391,133600.0
2007-02-07 13:30:00,21.95,21.96,21.86,21.87,612000.0,12.945,12.9509,12.892,12.8978,612000.0
2007-02-07 14:00:00,21.87,21.89,21.85,21.88,194300.0,12.8978,12.9096,12.8861,12.9037,194300.0
2007-02-07 14:30:00,21.89,21.89,21.86,21.87,123400.0,12.9096,12.9096,12.892,12.8978,123400.0
2007-02-07 15:00:00,21.87,21.88,21.79,21.87,395400.0,12.8978,12.9037,12.8507,12.8978,395400.0
2007-02-07 15:30:00,21.86,22.05,21.86,21.93,745600.0,12.892,13.004,12.892,12.9332,745600.0
2007-02-09 09:30:00,22.4,23.1,22.37,22.8,597400.0,13.2104,13.6232,13.1927,13.4463,597400.0
2007-02-09 10:00:00,22.8,22.88,22.75,22.85,485100.0,13.4463,13.4935,13.4168,13.4758,485100.0
2007-02-09 10:30:00,22.85,22.95,22.82,22.86,423400.0,13.4758,13.5348,13.4581,13.4817,423400.0
2007-02-09 11:00:00,22.86,22.87,22.81,22.83,511300.0,13.4817,13.4876,13.4522,13.464,511300.0
2007-02-09 11:30:00,22.83,22.89,22.77,22.81,1043700.0,13.464,13.4994,13.4286,13.4522,1043700.0
2007-02-09 12:00:00,22.8,22.81,22.7,22.73,483900.0,13.4463,13.4522,13.3873,13.405,483900.0
2007-02-09 12:30:00,22.72,22.78,22.7,22.76,286000.0,13.3991,13.4345,13.3873,13.4227,286000.0
2007-02-09 13:00:00,22.76,22.85,22.7,22.74,289300.0,13.4227,13.4758,13.3873,13.4109,289300.0
2007-02-09 13:30:00,22.74,22.78,22.69,22.78,393400.0,13.4109,13.4345,13.3814,13.4345,393400.0
2007-02-09 14:00:00,22.77,22.78,22.64,22.66,221500.0,13.4286,13.4345,13.352,13.3638,221500.0
2007-02-09 14:30:00,22.65,22.68,22.49,22.51,408700.0,13.3579,13.3755,13.2635,13.2753,408700.0
2007-02-09 15:00:00,22.51,22.71,22.5,22.7,365100.0,13.2753,13.3932,13.2694,13.3873,365100.0
2007-02-09 15:30:00,22.7,22.7,22.5,22.6,762700.0,13.3873,13.3873,13.2694,13.3284,762700.0
2007-02-12 09:30:00,22.68,22.75,22.33,22.34,250800.0,13.3755,13.4168,13.1691,13.175,250800.0
2007-02-12 10:00:00,22.35,22.38,22.27,22.35,152000.0,13.1809,13.1986,13.1337,13.1809,152000.0
2007-02-12 10:30:00,22.32,22.47,22.32,22.39,99100.0,13.1632,13.2517,13.1632,13.2045,99100.0
2007-02-12 11:00:00,22.39,22.42,22.34,22.42,161500.0,13.2045,13.2222,13.175,13.2222,161500.0
2007-02-12 11:30:00,22.42,22.48,22.4,22.47,119200.0,13.2222,13.2576,13.2104,13.2517,119200.0
2007-02-12 12:00:00,22.48,22.48,22.39,22.41,148100.0,13.2576,13.2576,13.2045,13.2163,148100.0
2007-02-12 12:30:00,22.41,22.42,22.34,22.34,138900.0,13.2163,13.2222,13.175,13.175,138900.0
2007-02-12 13:00:00,22.34,22.4,22.33,22.39,174300.0,13.175,13.2104,13.1691,13.2045,174300.0
2007-02-12 13:30:00,22.38,22.39,22.3,22.3,197500.0,13.1986,13.2045,13.1514,13.1514,197500.0
2007-02-12 14:00:00,22.3,22.31,22.26,22.27,144500.0,13.1514,13.1573,13.1279,13.1337,144500.0
2007-02-12 14:30:00,22.26,22.29,22.22,22.29,202600.0,13.1279,13.1455,13.1043,13.1455,202600.0
2007-02-12 15:00:00,22.29,22.33,22.23,22.31,165400.0,13.1455,13.1691,13.1102,13.1573,165400.0
2007-02-12 15:30:00,22.31,22.32,22.23,22.25,405800.0,13.1573,13.1632,13.1102,13.122,405800.0
2007-02-13 09:30:00,22.2,22.49,22.2,22.32,250000.0,13.0925,13.2635,13.0925,13.1632,250000.0
2007-02-13 10:00:00,22.32,22.36,22.27,22.33,198800.0,13.1632,13.1868,13.1337,13.1691,198800.0
2007-02-13 10:30:00,22.32,22.33,22.26,22.28,190200.0,13.1632,13.1691,13.1279,13.1396,190200.0
2007-02-13 11:00:00,22.28,22.31,22.28,22.3,85600.0,13.1396,13.1573,13.1396,13.1514,85600.0
2007-02-13 11:30:00,22.31,22.34,22.23,22.3,219800.0,13.1573,13.175,13.1102,13.1514,219800.0
2007-02-13 12:00:00,22.3,22.32,22.27,22.29,133000.0,13.1514,13.1632,13.1337,13.1455,133000.0
2007-02-13 12:30:00,22.28,22.39,22.27,22.31,221900.0,13.1396,13.2045,13.1337,13.1573,221900.0
2007-02-13 13:00:00,22.3,22.38,22.3,22.35,60000.0,13.1514,13.1986,13.1514,13.1809,60000.0
2007-02-13 13:30:00,22.35,22.4,22.34,22.35,73400.0,13.1809,13.2104,13.175,13.1809,73400.0
2007-02-13 14:00:00,22.35,22.39,22.31,22.38,80000.0,13.1809,13.2045,13.1573,13.1986,80000.0
2007-02-13 14:30:00,22.37,22.38,22.31,22.32,67500.0,13.1927,13.1986,13.1573,13.1632,67500.0
2007-02-13 15:00:00,22.31,22.36,22.29,22.34,121200.0,13.1573,13.1868,13.1455,13.175,121200.0
2007-02-13 15:30:00,22.33,22.46,22.33,22.45,337300.0,13.1691,13.2458,13.1691,13.2399,337300.0
2007-02-14 09:30:00,22.45,22.55,22.4,22.48,157500.0,13.2399,13.2989,13.2104,13.2576,157500.0
2007-02-14 10:00:00,22.48,22.65,22.43,22.43,183500.0,13.2576,13.3579,13.2281,13.2281,183500.0
2007-02-14 10:30:00,22.44,22.47,22.33,22.37,208100.0,13.234,13.2517,13.1691,13.1927,208100.0
2007-02-14 11:00:00,22.38,22.42,22.36,22.42,205800.0,13.1986,13.2222,13.1868,13.2222,205800.0
2007-02-14 11:30:00,22.42,22.42,22.39,22.41,84600.0,13.2222,13.2222,13.2045,13.2163,84600.0
2007-02-14 12:00:00,22.41,22.42,22.4,22.41,64800.0,13.2163,13.2222,13.2104,13.2163,64800.0
2007-02-14 12:30:00,22.41,22.42,22.4,22.41,50200.0,13.2163,13.2222,13.2104,13.2163,50200.0
2007-02-14 13:00:00,22.41,22.44,22.37,22.42,103700.0,13.2163,13.234,13.1927,13.2222,103700.0
2007-02-14 13:30:00,22.42,22.45,22.4,22.41,102000.0,13.2222,13.2399,13.2104,13.2163,102000.0
2007-02-14 14:00:00,22.41,22.43,22.38,22.39,112000.0,13.2163,13.2281,13.1986,13.2045,112000.0
2007-02-14 14:30:00,22.39,22.41,22.38,22.39,98700.0,13.2045,13.2163,13.1986,13.2045,98700.0
2007-02-14 15:00:00,22.4,22.41,22.38,22.4,83900.0,13.2104,13.2163,13.1986,13.2104,83900.0
2007-02-14 15:30:00,22.4,22.41,22.35,22.38,214700.0,13.2104,13.2163,13.1809,13.1986,214700.0
2007-02-15 09:30:00,22.3,22.4,22.1,22.17,218500.0,13.1514,13.2104,13.0335,13.0748,218500.0
2007-02-15 10:00:00,22.19,22.28,22.19,22.27,164700.0,13.0866,13.1396,13.0866,13.1337,164700.0
2007-02-15 10:30:00,22.27,22.34,22.24,22.33,225800.0,13.1337,13.175,13.1161,13.1691,225800.0
2007-02-15 11:00:00,22.34,22.46,22.3,22.46,324400.0,13.175,13.2458,13.1514,13.2458,324400.0
2007-02-15 11:30:00,22.47,22.49,22.34,22.37,221500.0,13.2517,13.2635,13.175,13.1927,221500.0
2007-02-15 12:00:00,22.37,22.4,22.26,22.4,218600.0,13.1927,13.2104,13.1279,13.2104,218600.0
2007-02-15 12:30:00,22.4,22.42,22.32,22.32,121900.0,13.2104,13.2222,13.1632,13.1632,121900.0
2007-02-15 13:00:00,22.32,22.34,22.26,22.29,93400.0,13.1632,13.175,13.1279,13.1455,93400.0
2007-02-15 13:30:00,22.29,22.31,22.26,22.3,100400.0,13.1455,13.1573,13.1279,13.1514,100400.0
2007-02-15 14:00:00,22.3,22.33,22.26,22.3,139600.0,13.1514,13.1691,13.1279,13.1514,139600.0
2007-02-15 14:30:00,22.3,22.35,22.29,22.33,147300.0,13.1514,13.1809,13.1455,13.1691,147300.0
2007-02-15 15:00:00,22.33,22.35,22.28,22.3,234000.0,13.1691,13.1809,13.1396,13.1514,234000.0
2007-02-15 15:30:00,22.31,22.32,22.22,22.25,315400.0,13.1573,13.1632,13.1043,13.122,315400.0
2007-02-16 09:30:00,22.15,22.34,22.03,22.09,509500.0,13.063,13.175,12.9922,13.0276,509500.0
2007-02-16 10:00:00,22.09,22.25,22.09,22.15,154400.0,13.0276,13.122,13.0276,13.063,154400.0
2007-02-16 10:30:00,22.15,22.19,22.15,22.18,50200.0,13.063,13.0866,13.063,13.0807,50200.0
2007-02-16 11:00:00,22.17,22.18,22.14,22.17,74900.0,13.0748,13.0807,13.0571,13.0748,74900.0
2007-02-16 11:30:00,22.18,22.2,22.17,22.2,119500.0,13.0807,13.0925,13.0748,13.0925,119500.0
2007-02-16 12:00:00,22.2,22.21,22.15,22.15,42200.0,13.0925,13.0984,13.063,13.063,42200.0
2007-02-16 12:30:00,22.16,22.17,22.13,22.16,46300.0,13.0689,13.0748,13.0512,13.0689,46300.0
2007-02-16 13:00:00,22.15,22.16,22.09,22.09,143600.0,13.063,13.0689,13.0276,13.0276,143600.0
2007-02-16 13:30:00,22.09,22.13,22.08,22.08,108900.0,13.0276,13.0512,13.0217,13.0217,108900.0
2007-02-16 14:00:00,22.08,22.17,22.06,22.15,124800.0,13.0217,13.0748,13.0099,13.063,124800.0
2007-02-16 14:30:00,22.15,22.18,22.09,22.09,167200.0,13.063,13.0807,13.0276,13.0276,167200.0
2007-02-16 15:00:00,22.09,22.28,22.09,22.28,215800.0,13.0276,13.1396,13.0276,13.1396,215800.0
2007-02-16 15:30:00,22.27,22.35,22.25,22.31,272000.0,13.1337,13.1809,13.122,13.1573,272000.0
2007-02-20 09:30:00,22.36,22.73,22.29,22.49,365100.0,13.1868,13.405,13.1455,13.2635,365100.0
2007-02-20 10:00:00,22.5,22.77,22.49,22.76,295800.0,13.2694,13.4286,13.2635,13.4227,295800.0
2007-02-20 10:30:00,22.76,22.83,22.69,22.7,345900.0,13.4227,13.464,13.3814,13.3873,345900.0
2007-02-20 11:00:00,22.69,22.7,22.62,22.64,120500.0,13.3814,13.3873,13.3402,13.352,120500.0
2007-02-20 11:30:00,22.64,22.73,22.64,22.7,120800.0,13.352,13.405,13.352,13.3873,120800.0
2007-02-20 12:00:00,22.71,22.71,22.66,22.69,132300.0,13.3932,13.3932,13.3638,13.3814,132300.0
2007-02-20 12:30:00,22.69,22.71,22.68,22.69,115300.0,13.3814,13.3932,13.3755,13.3814,115300.0
2007-02-20 13:00:00,22.7,22.71,22.63,22.63,128200.0,13.3873,13.3932,13.3461,13.3461,128200.0
2007-02-20 13:30:00,22.63,22.73,22.62,22.72,164900.0,13.3461,13.405,13.3402,13.3991,164900.0
2007-02-20 14:00:00,22.71,22.73,22.61,22.62,228000.0,13.3932,13.405,13.3343,13.3402,228000.0
2007-02-20 14:30:00,22.62,22.64,22.6,22.6,179300.0,13.3402,13.352,13.3284,13.3284,179300.0
2007-02-20 15:00:00,22.61,22.65,22.56,22.58,389700.0,13.3343,13.3579,13.3048,13.3166,389700.0
2007-02-20 15:30:00,22.58,22.58,22.48,22.54,502400.0,13.3166,13.3166,13.2576,13.293,502400.0
2007-02-21 09:30:00,22.41,22.65,22.41,22.48,273100.0,13.2163,13.3579,13.2163,13.2576,273100.0
2007-02-21 10:00:00,22.48,22.51,22.41,22.49,171100.0,13.2576,13.2753,13.2163,13.2635,171100.0
2007-02-21 10:30:00,22.48,22.5,22.46,22.49,86900.0,13.2576,13.2694,13.2458,13.2635,86900.0
2007-02-21 11:00:00,22.49,22.54,22.48,22.51,112300.0,13.2635,13.293,13.2576,13.2753,112300.0
2007-02-21 11:30:00,22.5,22.51,22.41,22.41,171400.0,13.2694,13.2753,13.2163,13.2163,171400.0
2007-02-21 12:00:00,22.41,22.42,22.31,22.32,133800.0,13.2163,13.2222,13.1573,13.1632,133800.0
2007-02-21 12:30:00,22.33,22.44,22.32,22.44,121600.0,13.1691,13.234,13.1632,13.234,121600.0
2007-02-21 13:00:00,22.43,22.5,22.43,22.48,110400.0,13.2281,13.2694,13.2281,13.2576,110400.0
2007-02-21 13:30:00,22.48,22.49,22.47,22.47,208300.0,13.2576,13.2635,13.2517,13.2517,208300.0
2007-02-21 14:00:00,22.47,22.55,22.46,22.53,210800.0,13.2517,13.2989,13.2458,13.2871,210800.0
2007-02-21 14:30:00,22.53,22.6,22.52,22.6,138500.0,13.2871,13.3284,13.2812,13.3284,138500.0
2007-02-21 15:00:00,22.6,22.6,22.54,22.55,139700.0,13.3284,13.3284,13.293,13.2989,139700.0
2007-02-21 15:30:00,22.55,22.58,22.54,22.56,202000.0,13.2989,13.3166,13.293,13.3048,202000.0
2007-02-22 09:30:00,22.51,22.65,22.47,22.58,186300.0,13.2753,13.3579,13.2517,13.3166,186300.0
2007-02-22 10:00:00,22.57,22.77,22.56,22.64,195800.0,13.3107,13.4286,13.3048,13.352,195800.0
2007-02-22 10:30:00,22.64,22.65,22.53,22.54,70500.0,13.352,13.3579,13.2871,13.293,70500.0
2007-02-22 11:00:00,22.53,22.53,22.47,22.51,135200.0,13.2871,13.2871,13.2517,13.2753,135200.0
2007-02-22 11:30:00,22.52,22.56,22.49,22.55,127100.0,13.2812,13.3048,13.2635,13.2989,127100.0
2007-02-22 12:00:00,22.54,22.54,22.48,22.5,42800.0,13.293,13.293,13.2576,13.2694,42800.0
2007-02-22 12:30:00,22.51,22.53,22.48,22.48,39100.0,13.2753,13.2871,13.2576,13.2576,39100.0
2007-02-22 13:00:00,22.48,22.49,22.37,22.4,188200.0,13.2576,13.2635,13.1927,13.2104,188200.0
2007-02-22 13:30:00,22.4,22.42,22.36,22.38,190200.0,13.2104,13.2222,13.1868,13.1986,190200.0
2007-02-22 14:00:00,22.38,22.4,22.37,22.39,57000.0,13.1986,13.2104,13.1927,13.2045,57000.0
2007-02-22 14:30:00,22.39,22.4,22.36,22.4,78700.0,13.2045,13.2104,13.1868,13.2104,78700.0
2007-02-22 15:00:00,22.4,22.4,22.37,22.38,117500.0,13.2104,13.2104,13.1927,13.1986,117500.0
2007-02-22 15:30:00,22.38,22.4,22.31,22.4,281100.0,13.1986,13.2104,13.1573,13.2104,281100.0
2007-02-23 09:30:00,22.38,22.39,22.2,22.23,245700.0,13.1986,13.2045,13.0925,13.1102,245700.0
2007-02-23 10:00:00,22.23,22.35,22.17,22.21,328500.0,13.1102,13.1809,13.0748,13.0984,328500.0
2007-02-23 10:30:00,22.21,22.24,22.12,22.2,146100.0,13.0984,13.1161,13.0453,13.0925,146100.0
2007-02-23 11:00:00,22.19,22.27,22.17,22.22,151200.0,13.0866,13.1337,13.0748,13.1043,151200.0
2007-02-23 11:30:00,22.22,22.27,22.2,22.25,76300.0,13.1043,13.1337,13.0925,13.122,76300.0
2007-02-23 12:00:00,22.26,22.27,22.22,22.25,87600.0,13.1279,13.1337,13.1043,13.122,87600.0
2007-02-23 12:30:00,22.24,22.28,22.21,22.25,178400.0,13.1161,13.1396,13.0984,13.122,178400.0
2007-02-23 13:00:00,22.26,22.28,22.2,22.22,164900.0,13.1279,13.1396,13.0925,13.1043,164900.0
2007-02-23 13:30:00,22.23,22.3,22.22,22.28,172700.0,13.1102,13.1514,13.1043,13.1396,172700.0
2007-02-23 14:00:00,22.29,22.3,22.23,22.23,159400.0,13.1455,13.1514,13.1102,13.1102,159400.0
2007-02-23 14:30:00,22.24,22.27,22.2,22.21,150400.0,13.1161,13.1337,13.0925,13.0984,150400.0
2007-02-23 15:00:00,22.21,22.31,22.18,22.31,158100.0,13.0984,13.1573,13.0807,13.1573,158100.0
2007-02-23 15:30:00,22.3,22.31,22.25,22.29,303200.0,13.1514,13.1573,13.122,13.1455,303200.0
2007-02-26 09:30:00,22.46,22.88,22.46,22.56,511700.0,13.2458,13.4935,13.2458,13.3048,511700.0
2007-02-26 10:00:00,22.57,22.61,22.31,22.44,453200.0,13.3107,13.3343,13.1573,13.234,453200.0
2007-02-26 10:30:00,22.44,22.56,22.44,22.52,229200.0,13.234,13.3048,13.234,13.2812,229200.0
2007-02-26 11:00:00,22.52,22.59,22.51,22.55,186000.0,13.2812,13.3225,13.2753,13.2989,186000.0
2007-02-26 11:30:00,22.55,22.56,22.48,22.49,130400.0,13.2989,13.3048,13.2576,13.2635,130400.0
2007-02-26 12:00:00,22.49,22.51,22.46,22.5,120100.0,13.2635,13.2753,13.2458,13.2694,120100.0
2007-02-26 12:30:00,22.5,22.51,22.44,22.48,244300.0,13.2694,13.2753,13.234,13.2576,244300.0
2007-02-26 13:00:00,22.49,22.52,22.47,22.49,250400.0,13.2635,13.2812,13.2517,13.2635,250400.0
2007-02-26 13:30:00,22.5,22.51,22.46,22.49,173900.0,13.2694,13.2753,13.2458,13.2635,173900.0
2007-02-26 14:00:00,22.49,22.56,22.48,22.56,193800.0,13.2635,13.3048,13.2576,13.3048,193800.0
2007-02-26 14:30:00,22.56,22.58,22.54,22.58,292500.0,13.3048,13.3166,13.293,13.3166,292500.0
2007-02-26 15:00:00,22.57,22.6,22.48,22.48,216000.0,13.3107,13.3284,13.2576,13.2576,216000.0
2007-02-26 15:30:00,22.49,22.55,22.47,22.55,284100.0,13.2635,13.2989,13.2517,13.2989,284100.0
2007-02-27 09:30:00,22.32,22.45,22.01,22.12,375700.0,13.1632,13.2399,12.9804,13.0453,375700.0
2007-02-27 10:00:00,22.14,22.21,21.93,22.15,322300.0,13.0571,13.0984,12.9332,13.063,322300.0
2007-02-27 10:30:00,22.03,22.15,21.94,21.96,295500.0,12.9922,13.063,12.9391,12.9509,295500.0
2007-02-27 11:00:00,21.95,22.07,21.92,22.01,155900.0,12.945,13.0158,12.9273,12.9804,155900.0
2007-02-27 11:30:00,22.01,22.05,21.9,21.92,262300.0,12.9804,13.004,12.9155,12.9273,262300.0
2007-02-27 12:00:00,21.92,22.0,21.84,21.86,206200.0,12.9273,12.9745,12.8802,12.892,206200.0
2007-02-27 12:30:00,21.87,21.94,21.8,21.83,189500.0,12.8978,12.9391,12.8566,12.8743,189500.0
2007-02-27 13:00:00,21.84,21.94,21.81,21.81,281600.0,12.8802,12.9391,12.8625,12.8625,281600.0
2007-02-27 13:30:00,21.81,21.83,21.78,21.83,171300.0,12.8625,12.8743,12.8448,12.8743,171300.0
2007-02-27 14:00:00,21.83,21.83,21.49,21.52,423400.0,12.8743,12.8743,12.6737,12.6914,423400.0
2007-02-27 14:30:00,21.58,21.71,21.24,21.28,440000.0,12.7268,12.8035,12.5263,12.5499,440000.0
2007-02-27 15:00:00,21.33,21.88,20.88,21.63,820000.0,12.5794,12.9037,12.314,12.7563,820000.0
2007-02-27 15:30:00,21.64,21.79,21.5,21.53,370600.0,12.7622,12.8507,12.6796,12.6973,370600.0
2007-02-28 09:30:00,21.11,22.1,21.11,21.53,450900.0,12.4496,13.0335,12.4496,12.6973,450900.0
2007-02-28 10:00:00,21.51,21.67,21.22,21.37,527100.0,12.6855,12.7799,12.5145,12.603,527100.0
2007-02-28 10:30:00,21.37,21.41,21.27,21.3,477200.0,12.603,12.6266,12.544,12.5617,477200.0
2007-02-28 11:00:00,21.3,21.4,21.26,21.35,436600.0,12.5617,12.6207,12.5381,12.5912,436600.0
2007-02-28 11:30:00,21.35,21.39,21.26,21.34,312100.0,12.5912,12.6148,12.5381,12.5853,312100.0
2007-02-28 12:00:00,21.33,21.34,21.26,21.26,210100.0,12.5794,12.5853,12.5381,12.5381,210100.0
2007-02-28 12:30:00,21.26,21.27,21.17,21.24,242300.0,12.5381,12.544,12.485,12.5263,242300.0
2007-02-28 13:00:00,21.24,21.24,21.11,21.21,247100.0,12.5263,12.5263,12.4496,12.5086,247100.0
2007-02-28 13:30:00,21.21,21.24,21.13,21.13,189200.0,12.5086,12.5263,12.4614,12.4614,189200.0
2007-02-28 14:00:00,21.14,21.16,20.95,21.04,348600.0,12.4673,12.4791,12.3553,12.4084,348600.0
2007-02-28 14:30:00,21.04,21.16,21.04,21.09,228400.0,12.4084,12.4791,12.4084,12.4378,228400.0
2007-02-28 15:00:00,21.09,21.35,21.07,21.31,387800.0,12.4378,12.5912,12.426,12.5676,387800.0
2007-02-28 15:30:00,21.31,21.35,21.27,21.32,477600.0,12.5676,12.5912,12.544,12.5735,477600.0
2007-03-01 09:30:00,20.96,21.01,20.14,20.77,691900.0,12.3612,12.3907,11.8776,12.2491,691900.0
2007-03-01 10:00:00,20.76,21.0,20.69,20.92,349300.0,12.2432,12.3848,12.2019,12.3376,349300.0
2007-03-01 10:30:00,20.91,21.0,20.77,20.95,284500.0,12.3317,12.3848,12.2491,12.3553,284500.0
2007-03-01 11:00:00,20.93,21.05,20.84,20.97,263100.0,12.3435,12.4143,12.2904,12.3671,263100.0
2007-03-01 11:30:00,20.96,21.15,20.93,20.98,294000.0,12.3612,12.4732,12.3435,12.373,294000.0
2007-03-01 12:00:00,20.99,21.08,20.95,21.03,182600.0,12.3789,12.4319,12.3553,12.4025,182600.0
2007-03-01 12:30:00,21.03,21.12,20.98,21.12,133400.0,12.4025,12.4555,12.373,12.4555,133400.0
2007-03-01 13:00:00,21.11,21.14,21.09,21.13,196000.0,12.4496,12.4673,12.4378,12.4614,196000.0
2007-03-01 13:30:00,21.13,21.22,21.1,21.19,166100.0,12.4614,12.5145,12.4437,12.4968,166100.0
2007-03-01 14:00:00,21.2,21.28,21.19,21.24,175000.0,12.5027,12.5499,12.4968,12.5263,175000.0
2007-03-01 14:30:00,21.24,21.3,21.21,21.27,162000.0,12.5263,12.5617,12.5086,12.544,162000.0
2007-03-01 15:00:00,21.27,21.28,21.0,21.03,249300.0,12.544,12.5499,12.3848,12.4025,249300.0
2007-03-01 15:30:00,21.03,21.1,21.02,21.04,309700.0,12.4025,12.4437,12.3966,12.4084,309700.0
2007-03-02 09:30:00,20.99,21.03,20.81,21.0,250000.0,12.3789,12.4025,12.2727,12.3848,250000.0
2007-03-02 10:00:00,21.0,21.07,20.96,21.0,273100.0,12.3848,12.426,12.3612,12.3848,273100.0
2007-03-02 10:30:00,20.99,21.01,20.97,20.98,139800.0,12.3789,12.3907,12.3671,12.373,139800.0
2007-03-02 11:00:00,20.98,21.19,20.96,21.19,181600.0,12.373,12.4968,12.3612,12.4968,181600.0
2007-03-02 11:30:00,21.19,21.23,21.14,21.14,188100.0,12.4968,12.5204,12.4673,12.4673,188100.0
2007-03-02 12:00:00,21.13,21.15,20.99,20.99,431800.0,12.4614,12.4732,12.3789,12.3789,431800.0
2007-03-02 12:30:00,20.99,21.0,20.79,20.83,440700.0,12.3789,12.3848,12.2609,12.2845,440700.0
2007-03-02 13:00:00,20.83,20.85,20.68,20.69,343700.0,12.2845,12.2963,12.196,12.2019,343700.0
2007-03-02 13:30:00,20.7,20.73,20.64,20.68,255800.0,12.2078,12.2255,12.1725,12.196,255800.0
2007-03-02 14:00:00,20.69,20.71,20.58,20.59,241300.0,12.2019,12.2137,12.1371,12.143,241300.0
2007-03-02 14:30:00,20.59,20.65,20.57,20.58,290200.0,12.143,12.1784,12.1312,12.1371,290200.0
2007-03-02 15:00:00,20.57,20.71,20.57,20.6,206400.0,12.1312,12.2137,12.1312,12.1489,206400.0
2007-03-02 15:30:00,20.59,20.66,20.54,20.61,785400.0,12.143,12.1843,12.1135,12.1548,785400.0
2007-03-05 09:30:00,19.5,20.01,19.44,19.71,1024500.0,11.5001,11.8009,11.4648,11.624,1024500.0
2007-03-05 10:00:00,19.71,19.85,19.66,19.79,542100.0,11.624,11.7066,11.5945,11.6712,542100.0
2007-03-05 10:30:00,19.79,19.83,19.67,19.76,509800.0,11.6712,11.6948,11.6004,11.6535,509800.0
2007-03-05 11:00:00,19.75,19.86,19.74,19.85,504300.0,11.6476,11.7124,11.6417,11.7066,504300.0
2007-03-05 11:30:00,19.84,19.9,19.68,19.78,545200.0,11.7007,11.736,11.6063,11.6653,545200.0
2007-03-05 12:00:00,19.77,19.81,19.76,19.8,248300.0,11.6594,11.683,11.6535,11.6771,248300.0
2007-03-05 12:30:00,19.8,19.86,19.77,19.84,397200.0,11.6771,11.7124,11.6594,11.7007,397200.0
2007-03-05 13:00:00,19.84,19.9,19.84,19.86,436800.0,11.7007,11.736,11.7007,11.7124,436800.0
2007-03-05 13:30:00,19.86,20.04,19.84,19.99,341800.0,11.7124,11.8186,11.7007,11.7891,341800.0
2007-03-05 14:00:00,19.99,20.02,19.94,19.95,256700.0,11.7891,11.8068,11.7596,11.7655,256700.0
2007-03-05 14:30:00,19.95,20.02,19.94,19.98,268400.0,11.7655,11.8068,11.7596,11.7832,268400.0
2007-03-05 15:00:00,19.99,19.99,19.82,19.87,513900.0,11.7891,11.7891,11.6889,11.7183,513900.0
2007-03-05 15:30:00,19.87,19.95,19.75,19.78,607500.0,11.7183,11.7655,11.6476,11.6653,607500.0
2007-03-06 09:30:00,20.14,20.32,20.05,20.28,822700.0,11.8776,11.9837,11.8245,11.9601,822700.0
2007-03-06 10:00:00,20.28,20.35,20.24,20.35,647900.0,11.9601,12.0014,11.9366,12.0014,647900.0
2007-03-06 10:30:00,20.35,20.35,20.17,20.31,778500.0,12.0014,12.0014,11.8953,11.9778,778500.0
2007-03-06 11:00:00,20.31,20.35,20.29,20.33,526000.0,11.9778,12.0014,11.966,11.9896,526000.0
2007-03-06 11:30:00,20.33,20.38,20.33,20.36,541800.0,11.9896,12.0191,11.9896,12.0073,541800.0
2007-03-06 12:00:00,20.36,20.37,20.31,20.32,444200.0,12.0073,12.0132,11.9778,11.9837,444200.0
2007-03-06 12:30:00,20.32,20.41,20.32,20.4,506600.0,11.9837,12.0368,11.9837,12.0309,506600.0
2007-03-06 13:00:00,20.39,20.47,20.37,20.4,542400.0,12.025,12.0722,12.0132,12.0309,542400.0
2007-03-06 13:30:00,20.4,20.56,20.39,20.51,550400.0,12.0309,12.1253,12.025,12.0958,550400.0
2007-03-06 14:00:00,20.52,20.6,20.5,20.51,579200.0,12.1017,12.1489,12.0899,12.0958,579200.0
2007-03-06 14:30:00,20.5,20.51,20.45,20.51,284600.0,12.0899,12.0958,12.0604,12.0958,284600.0
2007-03-06 15:00:00,20.51,20.53,20.47,20.51,636000.0,12.0958,12.1076,12.0722,12.0958,636000.0
2007-03-06 15:30:00,20.51,20.63,20.48,20.56,1471000.0,12.0958,12.1666,12.0781,12.1253,1471000.0
2007-03-07 09:30:00,20.6,20.75,20.5,20.56,387800.0,12.1489,12.2373,12.0899,12.1253,387800.0
2007-03-07 10:00:00,20.55,20.69,20.55,20.67,215700.0,12.1194,12.2019,12.1194,12.1901,215700.0
2007-03-07 10:30:00,20.68,20.76,20.66,20.71,226000.0,12.196,12.2432,12.1843,12.2137,226000.0
2007-03-07 11:00:00,20.72,20.72,20.61,20.65,282000.0,12.2196,12.2196,12.1548,12.1784,282000.0
2007-03-07 11:30:00,20.66,20.73,20.64,20.71,269100.0,12.1843,12.2255,12.1725,12.2137,269100.0
2007-03-07 12:00:00,20.72,21.0,20.71,21.0,674300.0,12.2196,12.3848,12.2137,12.3848,674300.0
2007-03-07 12:30:00,20.99,21.02,20.97,20.99,273200.0,12.3789,12.3966,12.3671,12.3789,273200.0
2007-03-07 13:00:00,20.99,21.0,20.96,20.96,182100.0,12.3789,12.3848,12.3612,12.3612,182100.0
2007-03-07 13:30:00,20.96,21.08,20.96,21.05,225500.0,12.3612,12.4319,12.3612,12.4143,225500.0
2007-03-07 14:00:00,21.05,21.08,21.0,21.05,261800.0,12.4143,12.4319,12.3848,12.4143,261800.0
2007-03-07 14:30:00,21.05,21.08,21.03,21.03,271200.0,12.4143,12.4319,12.4025,12.4025,271200.0
2007-03-07 15:00:00,21.04,21.35,20.98,21.06,1183700.0,12.4084,12.5912,12.373,12.4202,1183700.0
2007-03-07 15:30:00,21.06,21.07,20.88,20.91,473900.0,12.4202,12.426,12.314,12.3317,473900.0
2007-03-08 09:30:00,21.11,21.25,21.1,21.13,435100.0,12.4496,12.5322,12.4437,12.4614,435100.0
2007-03-08 10:00:00,21.14,21.18,21.13,21.16,267400.0,12.4673,12.4909,12.4614,12.4791,267400.0
2007-03-08 10:30:00,21.16,21.25,21.15,21.16,238800.0,12.4791,12.5322,12.4732,12.4791,238800.0
2007-03-08 11:00:00,21.16,21.18,21.06,21.07,474400.0,12.4791,12.4909,12.4202,12.426,474400.0
2007-03-08 11:30:00,21.07,21.13,21.06,21.11,265100.0,12.426,12.4614,12.4202,12.4496,265100.0
2007-03-08 12:00:00,21.11,21.11,20.95,20.96,407900.0,12.4496,12.4496,12.3553,12.3612,407900.0
2007-03-08 12:30:00,20.95,20.96,20.81,20.83,343800.0,12.3553,12.3612,12.2727,12.2845,343800.0
2007-03-08 13:00:00,20.83,20.9,20.82,20.86,239200.0,12.2845,12.3258,12.2786,12.3022,239200.0
2007-03-08 13:30:00,20.86,20.86,20.75,20.76,280400.0,12.3022,12.3022,12.2373,12.2432,280400.0
2007-03-08 14:00:00,20.76,20.77,20.72,20.73,286100.0,12.2432,12.2491,12.2196,12.2255,286100.0
2007-03-08 14:30:00,20.74,20.74,20.64,20.7,245800.0,12.2314,12.2314,12.1725,12.2078,245800.0
2007-03-08 15:00:00,20.7,20.7,20.64,20.67,527700.0,12.2078,12.2078,12.1725,12.1901,527700.0
2007-03-08 15:30:00,20.67,20.71,20.61,20.66,928300.0,12.1901,12.2137,12.1548,12.1843,928300.0
2007-03-09 09:30:00,20.84,20.86,20.69,20.72,427100.0,12.2904,12.3022,12.2019,12.2196,427100.0
2007-03-09 10:00:00,20.72,20.74,20.49,20.6,455300.0,12.2196,12.2314,12.084,12.1489,455300.0
2007-03-09 10:30:00,20.59,20.6,20.46,20.46,439800.0,12.143,12.1489,12.0663,12.0663,439800.0
2007-03-09 11:00:00,20.46,20.52,20.46,20.51,304800.0,12.0663,12.1017,12.0663,12.0958,304800.0
2007-03-09 11:30:00,20.51,20.68,20.5,20.66,430600.0,12.0958,12.196,12.0899,12.1843,430600.0
2007-03-09 12:00:00,20.66,20.7,20.64,20.7,204300.0,12.1843,12.2078,12.1725,12.2078,204300.0
2007-03-09 12:30:00,20.7,20.77,20.65,20.65,250500.0,12.2078,12.2491,12.1784,12.1784,250500.0
2007-03-09 13:00:00,20.64,20.69,20.57,20.59,188100.0,12.1725,12.2019,12.1312,12.143,188100.0
2007-03-09 13:30:00,20.58,20.58,20.44,20.45,353000.0,12.1371,12.1371,12.0545,12.0604,353000.0
2007-03-09 14:00:00,20.45,20.55,20.41,20.47,231800.0,12.0604,12.1194,12.0368,12.0722,231800.0
2007-03-09 14:30:00,20.47,20.5,20.43,20.44,372400.0,12.0722,12.0899,12.0486,12.0545,372400.0
2007-03-09 15:00:00,20.44,20.48,20.43,20.46,424000.0,12.0545,12.0781,12.0486,12.0663,424000.0
2007-03-09 15:30:00,20.46,20.5,20.44,20.49,589500.0,12.0663,12.0899,12.0545,12.084,589500.0
2007-03-12 09:30:00,20.55,20.85,20.55,20.84,307700.0,12.1194,12.2963,12.1194,12.2904,307700.0
2007-03-12 10:00:00,20.84,20.93,20.81,20.85,195700.0,12.2904,12.3435,12.2727,12.2963,195700.0
2007-03-12 10:30:00,20.83,20.84,20.76,20.77,113500.0,12.2845,12.2904,12.2432,12.2491,113500.0
2007-03-12 11:00:00,20.76,20.8,20.76,20.77,83200.0,12.2432,12.2668,12.2432,12.2491,83200.0
2007-03-12 11:30:00,20.77,20.8,20.76,20.78,115300.0,12.2491,12.2668,12.2432,12.255,115300.0
2007-03-12 12:00:00,20.79,20.9,20.78,20.84,170200.0,12.2609,12.3258,12.255,12.2904,170200.0
2007-03-12 12:30:00,20.84,20.85,20.81,20.84,180100.0,12.2904,12.2963,12.2727,12.2904,180100.0
2007-03-12 13:00:00,20.84,20.97,20.84,20.95,197500.0,12.2904,12.3671,12.2904,12.3553,197500.0
2007-03-12 13:30:00,20.94,20.99,20.93,20.98,201200.0,12.3494,12.3789,12.3435,12.373,201200.0
2007-03-12 14:00:00,20.98,21.1,20.94,21.08,292400.0,12.373,12.4437,12.3494,12.4319,292400.0
2007-03-12 14:30:00,21.08,21.19,21.07,21.14,255300.0,12.4319,12.4968,12.426,12.4673,255300.0
2007-03-12 15:00:00,21.14,21.15,21.06,21.07,236700.0,12.4673,12.4732,12.4202,12.426,236700.0
2007-03-12 15:30:00,21.07,21.09,21.0,21.06,435600.0,12.426,12.4378,12.3848,12.4202,435600.0
2007-03-13 09:30:00,20.87,21.05,20.68,20.74,272900.0,12.3081,12.4143,12.196,12.2314,272900.0
2007-03-13 10:00:00,20.74,20.97,20.72,20.97,149600.0,12.2314,12.3671,12.2196,12.3671,149600.0
2007-03-13 10:30:00,20.97,20.99,20.86,20.92,194800.0,12.3671,12.3789,12.3022,12.3376,194800.0
2007-03-13 11:00:00,20.91,21.1,20.91,21.06,245400.0,12.3317,12.4437,12.3317,12.4202,245400.0
2007-03-13 11:30:00,21.05,21.14,20.96,21.03,344700.0,12.4143,12.4673,12.3612,12.4025,344700.0
2007-03-13 12:00:00,21.03,21.07,20.86,20.96,357500.0,12.4025,12.426,12.3022,12.3612,357500.0
2007-03-13 12:30:00,20.96,21.0,20.85,20.91,214500.0,12.3612,12.3848,12.2963,12.3317,214500.0
2007-03-13 13:00:00,20.92,20.93,20.78,20.82,157500.0,12.3376,12.3435,12.255,12.2786,157500.0
2007-03-13 13:30:00,20.82,20.84,20.65,20.75,194500.0,12.2786,12.2904,12.1784,12.2373,194500.0
2007-03-13 14:00:00,20.75,20.79,20.53,20.67,211900.0,12.2373,12.2609,12.1076,12.1901,211900.0
2007-03-13 14:30:00,20.68,20.69,20.54,20.55,185800.0,12.196,12.2019,12.1135,12.1194,185800.0
2007-03-13 15:00:00,20.55,20.67,20.45,20.61,334800.0,12.1194,12.1901,12.0604,12.1548,334800.0
2007-03-13 15:30:00,20.6,20.69,20.5,20.51,419600.0,12.1489,12.2019,12.0899,12.0958,419600.0
2007-03-14 09:30:00,20.65,20.89,20.52,20.53,506100.0,12.1784,12.3199,12.1017,12.1076,506100.0
2007-03-14 10:00:00,20.52,20.7,20.39,20.54,340600.0,12.1017,12.2078,12.025,12.1135,340600.0
2007-03-14 10:30:00,20.55,20.76,20.55,20.6,283300.0,12.1194,12.2432,12.1194,12.1489,283300.0
2007-03-14 11:00:00,20.61,20.67,20.56,20.61,237600.0,12.1548,12.1901,12.1253,12.1548,237600.0
2007-03-14 11:30:00,20.61,20.64,20.48,20.58,218600.0,12.1548,12.1725,12.0781,12.1371,218600.0
2007-03-14 12:00:00,20.59,20.59,20.26,20.3,276100.0,12.143,12.143,11.9484,11.9719,276100.0
2007-03-14 12:30:00,20.32,20.39,20.23,20.3,155100.0,11.9837,12.025,11.9307,11.9719,155100.0
2007-03-14 13:00:00,20.29,20.54,20.29,20.42,289300.0,11.966,12.1135,11.966,12.0427,289300.0
2007-03-14 13:30:00,20.42,20.59,20.34,20.45,227700.0,12.0427,12.143,11.9955,12.0604,227700.0
2007-03-14 14:00:00,20.45,20.57,20.4,20.52,213500.0,12.0604,12.1312,12.0309,12.1017,213500.0
2007-03-14 14:30:00,20.52,20.57,20.45,20.53,257500.0,12.1017,12.1312,12.0604,12.1076,257500.0
2007-03-14 15:00:00,20.53,20.61,20.5,20.51,222900.0,12.1076,12.1548,12.0899,12.0958,222900.0
2007-03-14 15:30:00,20.51,20.58,20.45,20.58,294500.0,12.0958,12.1371,12.0604,12.1371,294500.0
2007-03-15 09:30:00,20.57,20.6,20.42,20.55,242100.0,12.1312,12.1489,12.0427,12.1194,242100.0
2007-03-15 10:00:00,20.55,20.79,20.55,20.79,240100.0,12.1194,12.2609,12.1194,12.2609,240100.0
2007-03-15 10:30:00,20.79,20.87,20.74,20.77,192200.0,12.2609,12.3081,12.2314,12.2491,192200.0
2007-03-15 11:00:00,20.77,20.83,20.74,20.81,112400.0,12.2491,12.2845,12.2314,12.2727,112400.0
2007-03-15 11:30:00,20.81,20.82,20.58,20.59,218500.0,12.2727,12.2786,12.1371,12.143,218500.0
2007-03-15 12:00:00,20.58,20.64,20.56,20.6,195200.0,12.1371,12.1725,12.1253,12.1489,195200.0
2007-03-15 12:30:00,20.6,20.67,20.6,20.65,221000.0,12.1489,12.1901,12.1489,12.1784,221000.0
2007-03-15 13:00:00,20.66,20.66,20.6,20.61,168300.0,12.1843,12.1843,12.1489,12.1548,168300.0
2007-03-15 13:30:00,20.62,20.64,20.51,20.61,170900.0,12.1607,12.1725,12.0958,12.1548,170900.0
2007-03-15 14:00:00,20.62,20.78,20.61,20.77,140000.0,12.1607,12.255,12.1548,12.2491,140000.0
2007-03-15 14:30:00,20.77,20.9,20.73,20.88,235600.0,12.2491,12.3258,12.2255,12.314,235600.0
2007-03-15 15:00:00,20.89,20.89,20.64,20.64,281900.0,12.3199,12.3199,12.1725,12.1725,281900.0
2007-03-15 15:30:00,20.65,20.75,20.64,20.72,358400.0,12.1784,12.2373,12.1725,12.2196,358400.0
2007-03-16 09:30:00,20.7,20.96,20.6,20.8,1182400.0,12.2078,12.3612,12.1489,12.2668,1182400.0
2007-03-16 10:00:00,20.79,20.88,20.7,20.79,266100.0,12.2609,12.314,12.2078,12.2609,266100.0
2007-03-16 10:30:00,20.79,20.8,20.72,20.74,166500.0,12.2609,12.2668,12.2196,12.2314,166500.0
2007-03-16 11:00:00,20.74,20.8,20.7,20.75,353400.0,12.2314,12.2668,12.2078,12.2373,353400.0
2007-03-16 11:30:00,20.76,20.83,20.7,20.8,176900.0,12.2432,12.2845,12.2078,12.2668,176900.0
2007-03-16 12:00:00,20.78,20.82,20.72,20.75,150700.0,12.255,12.2786,12.2196,12.2373,150700.0
2007-03-16 12:30:00,20.74,20.76,20.72,20.74,74200.0,12.2314,12.2432,12.2196,12.2314,74200.0
2007-03-16 13:00:00,20.73,20.75,20.67,20.71,180500.0,12.2255,12.2373,12.1901,12.2137,180500.0
2007-03-16 13:30:00,20.71,20.73,20.63,20.66,102900.0,12.2137,12.2255,12.1666,12.1843,102900.0
2007-03-16 14:00:00,20.67,20.68,20.47,20.54,185500.0,12.1901,12.196,12.0722,12.1135,185500.0
2007-03-16 14:30:00,20.54,20.57,20.42,20.54,190000.0,12.1135,12.1312,12.0427,12.1135,190000.0
2007-03-16 15:00:00,20.54,20.56,20.48,20.52,232200.0,12.1135,12.1253,12.0781,12.1017,232200.0
2007-03-16 15:30:00,20.51,20.55,20.46,20.47,329800.0,12.0958,12.1194,12.0663,12.0722,329800.0
2007-03-19 09:30:00,20.63,20.7,20.5,20.61,197100.0,12.1666,12.2078,12.0899,12.1548,197100.0
2007-03-19 10:00:00,20.61,20.7,20.46,20.68,227400.0,12.1548,12.2078,12.0663,12.196,227400.0
2007-03-19 10:30:00,20.68,20.8,20.66,20.78,294800.0,12.196,12.2668,12.1843,12.255,294800.0
2007-03-19 11:00:00,20.78,20.84,20.74,20.84,179400.0,12.255,12.2904,12.2314,12.2904,179400.0
2007-03-19 11:30:00,20.83,20.91,20.82,20.91,167200.0,12.2845,12.3317,12.2786,12.3317,167200.0
2007-03-19 12:00:00,20.89,20.91,20.82,20.86,193600.0,12.3199,12.3317,12.2786,12.3022,193600.0
2007-03-19 12:30:00,20.87,20.87,20.79,20.83,186900.0,12.3081,12.3081,12.2609,12.2845,186900.0
2007-03-19 13:00:00,20.83,20.88,20.77,20.78,216800.0,12.2845,12.314,12.2491,12.255,216800.0
2007-03-19 13:30:00,20.78,20.85,20.74,20.8,284200.0,12.255,12.2963,12.2314,12.2668,284200.0
2007-03-19 14:00:00,20.81,20.89,20.79,20.86,187800.0,12.2727,12.3199,12.2609,12.3022,187800.0
2007-03-19 14:30:00,20.86,20.97,20.86,20.96,246100.0,12.3022,12.3671,12.3022,12.3612,246100.0
2007-03-19 15:00:00,20.97,20.98,20.86,20.93,293400.0,12.3671,12.373,12.3022,12.3435,293400.0
2007-03-19 15:30:00,20.92,21.04,20.92,21.01,602300.0,12.3376,12.4084,12.3376,12.3907,602300.0
2007-03-20 09:30:00,20.89,21.05,20.86,20.92,254600.0,12.3199,12.4143,12.3022,12.3376,254600.0
2007-03-20 10:00:00,20.91,20.95,20.78,20.83,289600.0,12.3317,12.3553,12.255,12.2845,289600.0
2007-03-20 10:30:00,20.82,20.98,20.82,20.95,223500.0,12.2786,12.373,12.2786,12.3553,223500.0
2007-03-20 11:00:00,20.95,20.97,20.75,20.8,367500.0,12.3553,12.3671,12.2373,12.2668,367500.0
2007-03-20 11:30:00,20.79,20.94,20.75,20.94,285000.0,12.2609,12.3494,12.2373,12.3494,285000.0
2007-03-20 12:00:00,20.93,20.95,20.88,20.95,103500.0,12.3435,12.3553,12.314,12.3553,103500.0
2007-03-20 12:30:00,20.96,21.09,20.94,21.08,137400.0,12.3612,12.4378,12.3494,12.4319,137400.0
2007-03-20 13:00:00,21.08,21.1,21.06,21.09,104700.0,12.4319,12.4437,12.4202,12.4378,104700.0
2007-03-20 13:30:00,21.08,21.16,21.05,21.13,305500.0,12.4319,12.4791,12.4143,12.4614,305500.0
2007-03-20 14:00:00,21.12,21.21,21.08,21.18,264700.0,12.4555,12.5086,12.4319,12.4909,264700.0
2007-03-20 14:30:00,21.18,21.25,21.16,21.22,147700.0,12.4909,12.5322,12.4791,12.5145,147700.0
2007-03-20 15:00:00,21.22,21.26,21.18,21.19,166200.0,12.5145,12.5381,12.4909,12.4968,166200.0
2007-03-20 15:30:00,21.18,21.28,21.17,21.26,413400.0,12.4909,12.5499,12.485,12.5381,413400.0
2007-03-21 09:30:00,21.25,21.37,21.04,21.07,253900.0,12.5322,12.603,12.4084,12.426,253900.0
2007-03-21 10:00:00,21.07,21.16,21.02,21.14,257500.0,12.426,12.4791,12.3966,12.4673,257500.0
2007-03-21 10:30:00,21.13,21.15,21.02,21.05,292600.0,12.4614,12.4732,12.3966,12.4143,292600.0
2007-03-21 11:00:00,21.05,21.16,21.04,21.15,154700.0,12.4143,12.4791,12.4084,12.4732,154700.0
2007-03-21 11:30:00,21.15,21.23,21.14,21.21,92700.0,12.4732,12.5204,12.4673,12.5086,92700.0
2007-03-21 12:00:00,21.21,21.36,21.21,21.36,153400.0,12.5086,12.5971,12.5086,12.5971,153400.0
2007-03-21 12:30:00,21.35,21.4,21.34,21.39,217700.0,12.5912,12.6207,12.5853,12.6148,217700.0
2007-03-21 13:00:00,21.39,21.41,21.35,21.37,176600.0,12.6148,12.6266,12.5912,12.603,176600.0
2007-03-21 13:30:00,21.37,21.38,21.32,21.33,416500.0,12.603,12.6089,12.5735,12.5794,416500.0
2007-03-21 14:00:00,21.34,21.48,21.25,21.47,344100.0,12.5853,12.6678,12.5322,12.6619,344100.0
2007-03-21 14:30:00,21.47,21.5,21.46,21.49,221500.0,12.6619,12.6796,12.6561,12.6737,221500.0
2007-03-21 15:00:00,21.49,21.5,21.43,21.48,320800.0,12.6737,12.6796,12.6384,12.6678,320800.0
2007-03-21 15:30:00,21.49,21.5,21.43,21.48,459600.0,12.6737,12.6796,12.6384,12.6678,459600.0
2007-03-22 09:30:00,21.7,21.7,21.35,21.42,307800.0,12.7976,12.7976,12.5912,12.6325,307800.0
2007-03-22 10:00:00,21.42,21.46,21.32,21.43,231200.0,12.6325,12.6561,12.5735,12.6384,231200.0
2007-03-22 10:30:00,21.43,21.5,21.39,21.43,553900.0,12.6384,12.6796,12.6148,12.6384,553900.0
2007-03-22 11:00:00,21.42,21.45,21.39,21.42,133100.0,12.6325,12.6502,12.6148,12.6325,133100.0
2007-03-22 11:30:00,21.42,21.42,21.36,21.38,410400.0,12.6325,12.6325,12.5971,12.6089,410400.0
2007-03-22 12:00:00,21.37,21.41,21.34,21.39,341400.0,12.603,12.6266,12.5853,12.6148,341400.0
2007-03-22 12:30:00,21.4,21.51,21.38,21.45,127100.0,12.6207,12.6855,12.6089,12.6502,127100.0
2007-03-22 13:00:00,21.44,21.5,21.44,21.48,186600.0,12.6443,12.6796,12.6443,12.6678,186600.0
2007-03-22 13:30:00,21.48,21.48,21.36,21.4,184400.0,12.6678,12.6678,12.5971,12.6207,184400.0
2007-03-22 14:00:00,21.4,21.45,21.36,21.41,232600.0,12.6207,12.6502,12.5971,12.6266,232600.0
2007-03-22 14:30:00,21.41,21.44,21.35,21.36,243200.0,12.6266,12.6443,12.5912,12.5971,243200.0
2007-03-22 15:00:00,21.36,21.37,21.24,21.29,529100.0,12.5971,12.603,12.5263,12.5558,529100.0
2007-03-22 15:30:00,21.29,21.36,21.24,21.29,811800.0,12.5558,12.5971,12.5263,12.5558,811800.0
2007-03-23 09:30:00,21.29,21.32,21.1,21.27,207800.0,12.5558,12.5735,12.4437,12.544,207800.0
2007-03-23 10:00:00,21.28,21.34,21.24,21.3,239400.0,12.5499,12.5853,12.5263,12.5617,239400.0
2007-03-23 10:30:00,21.3,21.38,21.27,21.34,311800.0,12.5617,12.6089,12.544,12.5853,311800.0
2007-03-23 11:00:00,21.33,21.35,21.26,21.31,75800.0,12.5794,12.5912,12.5381,12.5676,75800.0
2007-03-23 11:30:00,21.31,21.4,21.29,21.39,290800.0,12.5676,12.6207,12.5558,12.6148,290800.0
2007-03-23 12:00:00,21.39,21.45,21.38,21.4,87400.0,12.6148,12.6502,12.6089,12.6207,87400.0
2007-03-23 12:30:00,21.41,21.41,21.34,21.35,144300.0,12.6266,12.6266,12.5853,12.5912,144300.0
2007-03-23 13:00:00,21.35,21.44,21.34,21.43,100500.0,12.5912,12.6443,12.5853,12.6384,100500.0
2007-03-23 13:30:00,21.43,21.48,21.42,21.45,116000.0,12.6384,12.6678,12.6325,12.6502,116000.0
2007-03-23 14:00:00,21.45,21.46,21.36,21.38,62700.0,12.6502,12.6561,12.5971,12.6089,62700.0
2007-03-23 14:30:00,21.38,21.4,21.37,21.4,174000.0,12.6089,12.6207,12.603,12.6207,174000.0
2007-03-23 15:00:00,21.4,21.4,21.33,21.36,157900.0,12.6207,12.6207,12.5794,12.5971,157900.0
2007-03-23 15:30:00,21.36,21.39,21.32,21.38,317500.0,12.5971,12.6148,12.5735,12.6089,317500.0
2007-03-26 09:30:00,21.44,21.49,21.31,21.42,161200.0,12.6443,12.6737,12.5676,12.6325,161200.0
2007-03-26 10:00:00,21.42,21.43,21.2,21.24,225900.0,12.6325,12.6384,12.5027,12.5263,225900.0
2007-03-26 10:30:00,21.25,21.34,21.22,21.33,125600.0,12.5322,12.5853,12.5145,12.5794,125600.0
2007-03-26 11:00:00,21.33,21.35,21.24,21.24,174800.0,12.5794,12.5912,12.5263,12.5263,174800.0
2007-03-26 11:30:00,21.24,21.26,21.21,21.21,83100.0,12.5263,12.5381,12.5086,12.5086,83100.0
2007-03-26 12:00:00,21.21,21.4,21.21,21.4,143000.0,12.5086,12.6207,12.5086,12.6207,143000.0
2007-03-26 12:30:00,21.39,21.48,21.39,21.47,163100.0,12.6148,12.6678,12.6148,12.6619,163100.0
2007-03-26 13:00:00,21.47,21.47,21.42,21.45,148500.0,12.6619,12.6619,12.6325,12.6502,148500.0
2007-03-26 13:30:00,21.44,21.46,21.43,21.46,77800.0,12.6443,12.6561,12.6384,12.6561,77800.0
2007-03-26 14:00:00,21.45,21.5,21.45,21.46,110900.0,12.6502,12.6796,12.6502,12.6561,110900.0
2007-03-26 14:30:00,21.47,21.49,21.45,21.47,121400.0,12.6619,12.6737,12.6502,12.6619,121400.0
2007-03-26 15:00:00,21.46,21.47,21.44,21.46,135700.0,12.6561,12.6619,12.6443,12.6561,135700.0
2007-03-26 15:30:00,21.46,21.56,21.45,21.54,381200.0,12.6561,12.715,12.6502,12.7032,381200.0
2007-03-27 09:30:00,21.54,21.56,21.41,21.55,191800.0,12.7032,12.715,12.6266,12.7091,191800.0
2007-03-27 10:00:00,21.54,21.63,21.45,21.52,245600.0,12.7032,12.7563,12.6502,12.6914,245600.0
2007-03-27 10:30:00,21.51,21.55,21.45,21.55,159600.0,12.6855,12.7091,12.6502,12.7091,159600.0
2007-03-27 11:00:00,21.54,21.55,21.45,21.48,216500.0,12.7032,12.7091,12.6502,12.6678,216500.0
2007-03-27 11:30:00,21.47,21.69,21.47,21.61,225600.0,12.6619,12.7917,12.6619,12.7445,225600.0
2007-03-27 12:00:00,21.62,21.81,21.6,21.77,319800.0,12.7504,12.8625,12.7386,12.8389,319800.0
2007-03-27 12:30:00,21.78,21.78,21.75,21.75,107100.0,12.8448,12.8448,12.8271,12.8271,107100.0
2007-03-27 13:00:00,21.75,21.76,21.72,21.72,101800.0,12.8271,12.833,12.8094,12.8094,101800.0
2007-03-27 13:30:00,21.73,21.75,21.72,21.74,114000.0,12.8153,12.8271,12.8094,12.8212,114000.0
2007-03-27 14:00:00,21.73,21.75,21.7,21.75,145700.0,12.8153,12.8271,12.7976,12.8271,145700.0
2007-03-27 14:30:00,21.75,21.75,21.72,21.74,153000.0,12.8271,12.8271,12.8094,12.8212,153000.0
2007-03-27 15:00:00,21.74,21.75,21.69,21.71,190200.0,12.8212,12.8271,12.7917,12.8035,190200.0
2007-03-27 15:30:00,21.71,21.74,21.69,21.72,248200.0,12.8035,12.8212,12.7917,12.8094,248200.0
2007-03-28 09:30:00,21.53,21.62,21.46,21.53,183400.0,12.6973,12.7504,12.6561,12.6973,183400.0
2007-03-28 10:00:00,21.52,21.68,21.52,21.67,154800.0,12.6914,12.7858,12.6914,12.7799,154800.0
2007-03-28 10:30:00,21.68,21.69,21.54,21.6,210100.0,12.7858,12.7917,12.7032,12.7386,210100.0
2007-03-28 11:00:00,21.59,21.63,21.52,21.54,123500.0,12.7327,12.7563,12.6914,12.7032,123500.0
2007-03-28 11:30:00,21.53,21.55,21.44,21.49,117100.0,12.6973,12.7091,12.6443,12.6737,117100.0
2007-03-28 12:00:00,21.5,21.68,21.49,21.67,210400.0,12.6796,12.7858,12.6737,12.7799,210400.0
2007-03-28 12:30:00,21.66,21.67,21.53,21.6,108300.0,12.774,12.7799,12.6973,12.7386,108300.0
2007-03-28 13:00:00,21.6,21.61,21.51,21.52,75000.0,12.7386,12.7445,12.6855,12.6914,75000.0
2007-03-28 13:30:00,21.52,21.56,21.5,21.53,143900.0,12.6914,12.715,12.6796,12.6973,143900.0
2007-03-28 14:00:00,21.54,21.55,21.45,21.48,153700.0,12.7032,12.7091,12.6502,12.6678,153700.0
2007-03-28 14:30:00,21.48,21.54,21.45,21.45,272600.0,12.6678,12.7032,12.6502,12.6502,272600.0
2007-03-28 15:00:00,21.45,21.51,21.41,21.5,261600.0,12.6502,12.6855,12.6266,12.6796,261600.0
2007-03-28 15:30:00,21.5,21.52,21.39,21.43,290200.0,12.6796,12.6914,12.6148,12.6384,290200.0
2007-03-29 09:30:00,21.44,21.73,21.44,21.71,220900.0,12.6443,12.8153,12.6443,12.8035,220900.0
2007-03-29 10:00:00,21.7,21.75,21.68,21.73,180300.0,12.7976,12.8271,12.7858,12.8153,180300.0
2007-03-29 10:30:00,21.73,21.73,21.66,21.68,242800.0,12.8153,12.8153,12.774,12.7858,242800.0
2007-03-29 11:00:00,21.67,21.75,21.67,21.75,228900.0,12.7799,12.8271,12.7799,12.8271,228900.0
2007-03-29 11:30:00,21.75,21.77,21.59,21.61,305600.0,12.8271,12.8389,12.7327,12.7445,305600.0
2007-03-29 12:00:00,21.61,21.74,21.6,21.69,154300.0,12.7445,12.8212,12.7386,12.7917,154300.0
2007-03-29 12:30:00,21.7,21.85,21.69,21.79,270500.0,12.7976,12.8861,12.7917,12.8507,270500.0
2007-03-29 13:00:00,21.79,21.8,21.65,21.68,164000.0,12.8507,12.8566,12.7681,12.7858,164000.0
2007-03-29 13:30:00,21.68,21.7,21.6,21.6,142600.0,12.7858,12.7976,12.7386,12.7386,142600.0
2007-03-29 14:00:00,21.61,21.65,21.59,21.61,127900.0,12.7445,12.7681,12.7327,12.7445,127900.0
2007-03-29 14:30:00,21.61,21.69,21.56,21.68,264300.0,12.7445,12.7917,12.715,12.7858,264300.0
2007-03-29 15:00:00,21.68,21.78,21.68,21.73,301000.0,12.7858,12.8448,12.7858,12.8153,301000.0
2007-03-29 15:30:00,21.73,21.83,21.73,21.77,394400.0,12.8153,12.8743,12.8153,12.8389,394400.0
2007-03-30 09:30:00,21.71,21.88,21.69,21.82,257600.0,12.8035,12.9037,12.7917,12.8684,257600.0
2007-03-30 10:00:00,21.81,21.85,21.75,21.76,191600.0,12.8625,12.8861,12.8271,12.833,191600.0
2007-03-30 10:30:00,21.76,21.82,21.7,21.71,338800.0,12.833,12.8684,12.7976,12.8035,338800.0
2007-03-30 11:00:00,21.7,21.72,21.45,21.49,487200.0,12.7976,12.8094,12.6502,12.6737,487200.0
2007-03-30 11:30:00,21.48,21.53,21.24,21.33,473600.0,12.6678,12.6973,12.5263,12.5794,473600.0
2007-03-30 12:00:00,21.32,21.38,21.25,21.35,137400.0,12.5735,12.6089,12.5322,12.5912,137400.0
2007-03-30 12:30:00,21.35,21.49,21.34,21.46,97500.0,12.5912,12.6737,12.5853,12.6561,97500.0
2007-03-30 13:00:00,21.47,21.5,21.41,21.42,58200.0,12.6619,12.6796,12.6266,12.6325,58200.0
2007-03-30 13:30:00,21.41,21.45,21.37,21.44,101600.0,12.6266,12.6502,12.603,12.6443,101600.0
2007-03-30 14:00:00,21.44,21.54,21.43,21.54,82800.0,12.6443,12.7032,12.6384,12.7032,82800.0
2007-03-30 14:30:00,21.53,21.54,21.47,21.5,119600.0,12.6973,12.7032,12.6619,12.6796,119600.0
2007-03-30 15:00:00,21.5,21.51,21.49,21.5,85200.0,12.6796,12.6855,12.6737,12.6796,85200.0
2007-03-30 15:30:00,21.5,21.52,21.45,21.5,348000.0,12.6796,12.6914,12.6502,12.6796,348000.0
2007-04-02 09:30:00,21.64,21.68,21.5,21.65,348600.0,12.7622,12.7858,12.6796,12.7681,348600.0
2007-04-02 10:00:00,21.66,21.74,21.56,21.71,354300.0,12.774,12.8212,12.715,12.8035,354300.0
2007-04-02 10:30:00,21.72,21.85,21.72,21.85,316200.0,12.8094,12.8861,12.8094,12.8861,316200.0
2007-04-02 11:00:00,21.85,21.95,21.84,21.88,292700.0,12.8861,12.945,12.8802,12.9037,292700.0
2007-04-02 11:30:00,21.88,21.9,21.83,21.88,232600.0,12.9037,12.9155,12.8743,12.9037,232600.0
2007-04-02 12:00:00,21.88,21.94,21.87,21.89,128500.0,12.9037,12.9391,12.8978,12.9096,128500.0
2007-04-02 12:30:00,21.89,21.93,21.85,21.86,117200.0,12.9096,12.9332,12.8861,12.892,117200.0
2007-04-02 13:00:00,21.86,21.92,21.83,21.92,183300.0,12.892,12.9273,12.8743,12.9273,183300.0
2007-04-02 13:30:00,21.92,21.94,21.89,21.9,74400.0,12.9273,12.9391,12.9096,12.9155,74400.0
2007-04-02 14:00:00,21.89,21.95,21.85,21.95,119700.0,12.9096,12.945,12.8861,12.945,119700.0
2007-04-02 14:30:00,21.94,21.97,21.93,21.96,132400.0,12.9391,12.9568,12.9332,12.9509,132400.0
2007-04-02 15:00:00,21.95,21.99,21.95,21.99,192200.0,12.945,12.9686,12.945,12.9686,192200.0
2007-04-02 15:30:00,21.99,22.0,21.95,22.0,464500.0,12.9686,12.9745,12.945,12.9745,464500.0
2007-04-03 09:30:00,22.0,22.08,21.76,21.85,290700.0,12.9745,13.0217,12.833,12.8861,290700.0
2007-04-03 10:00:00,21.86,21.95,21.78,21.78,174000.0,12.892,12.945,12.8448,12.8448,174000.0
2007-04-03 10:30:00,21.78,21.89,21.78,21.8,326500.0,12.8448,12.9096,12.8448,12.8566,326500.0
2007-04-03 11:00:00,21.79,21.79,21.7,21.7,164600.0,12.8507,12.8507,12.7976,12.7976,164600.0
2007-04-03 11:30:00,21.69,21.7,21.5,21.52,421300.0,12.7917,12.7976,12.6796,12.6914,421300.0
2007-04-03 12:00:00,21.52,21.53,21.47,21.5,222800.0,12.6914,12.6973,12.6619,12.6796,222800.0
2007-04-03 12:30:00,21.49,21.5,21.49,21.49,110300.0,12.6737,12.6796,12.6737,12.6737,110300.0
2007-04-03 13:00:00,21.49,21.5,21.49,21.5,83000.0,12.6737,12.6796,12.6737,12.6796,83000.0
2007-04-03 13:30:00,21.49,21.54,21.49,21.5,428400.0,12.6737,12.7032,12.6737,12.6796,428400.0
2007-04-03 14:00:00,21.49,21.5,21.39,21.45,585800.0,12.6737,12.6796,12.6148,12.6502,585800.0
2007-04-03 14:30:00,21.46,21.49,21.37,21.47,407800.0,12.6561,12.6737,12.603,12.6619,407800.0
2007-04-03 15:00:00,21.46,21.61,21.46,21.58,314200.0,12.6561,12.7445,12.6561,12.7268,314200.0
2007-04-03 15:30:00,21.58,21.59,21.46,21.52,400000.0,12.7268,12.7327,12.6561,12.6914,400000.0
2007-04-04 09:30:00,21.63,21.84,21.61,21.62,260300.0,12.7563,12.8802,12.7445,12.7504,260300.0
2007-04-04 10:00:00,21.62,21.74,21.57,21.72,187800.0,12.7504,12.8212,12.7209,12.8094,187800.0
2007-04-04 10:30:00,21.72,21.78,21.62,21.64,202900.0,12.8094,12.8448,12.7504,12.7622,202900.0
2007-04-04 11:00:00,21.64,21.8,21.63,21.78,155200.0,12.7622,12.8566,12.7563,12.8448,155200.0
2007-04-04 11:30:00,21.78,21.84,21.77,21.8,118400.0,12.8448,12.8802,12.8389,12.8566,118400.0
2007-04-04 12:00:00,21.8,21.82,21.75,21.76,92900.0,12.8566,12.8684,12.8271,12.833,92900.0
2007-04-04 12:30:00,21.75,21.78,21.74,21.76,66200.0,12.8271,12.8448,12.8212,12.833,66200.0
2007-04-04 13:00:00,21.75,21.75,21.63,21.65,94600.0,12.8271,12.8271,12.7563,12.7681,94600.0
2007-04-04 13:30:00,21.64,21.67,21.59,21.63,128000.0,12.7622,12.7799,12.7327,12.7563,128000.0
2007-04-04 14:00:00,21.63,21.75,21.62,21.71,228500.0,12.7563,12.8271,12.7504,12.8035,228500.0
2007-04-04 14:30:00,21.72,21.74,21.69,21.71,101100.0,12.8094,12.8212,12.7917,12.8035,101100.0
2007-04-04 15:00:00,21.71,21.77,21.7,21.7,148000.0,12.8035,12.8389,12.7976,12.7976,148000.0
2007-04-04 15:30:00,21.71,21.72,21.64,21.7,234500.0,12.8035,12.8094,12.7622,12.7976,234500.0
2007-04-05 09:30:00,21.65,21.69,21.54,21.55,100400.0,12.7681,12.7917,12.7032,12.7091,100400.0
2007-04-05 10:00:00,21.55,21.65,21.53,21.58,67100.0,12.7091,12.7681,12.6973,12.7268,67100.0
2007-04-05 10:30:00,21.58,21.63,21.53,21.58,84900.0,12.7268,12.7563,12.6973,12.7268,84900.0
2007-04-05 11:00:00,21.58,21.58,21.55,21.57,75000.0,12.7268,12.7268,12.7091,12.7209,75000.0
2007-04-05 11:30:00,21.56,21.58,21.56,21.57,59300.0,12.715,12.7268,12.715,12.7209,59300.0
2007-04-05 12:00:00,21.58,21.64,21.57,21.63,126000.0,12.7268,12.7622,12.7209,12.7563,126000.0
2007-04-05 12:30:00,21.62,21.65,21.61,21.65,76200.0,12.7504,12.7681,12.7445,12.7681,76200.0
2007-04-05 13:00:00,21.65,21.73,21.64,21.71,83100.0,12.7681,12.8153,12.7622,12.8035,83100.0
2007-04-05 13:30:00,21.72,21.75,21.72,21.74,65300.0,12.8094,12.8271,12.8094,12.8212,65300.0
2007-04-05 14:00:00,21.73,21.75,21.71,21.75,84100.0,12.8153,12.8271,12.8035,12.8271,84100.0
2007-04-05 14:30:00,21.75,21.79,21.73,21.78,127200.0,12.8271,12.8507,12.8153,12.8448,127200.0
2007-04-05 15:00:00,21.78,21.79,21.73,21.74,98700.0,12.8448,12.8507,12.8153,12.8212,98700.0
2007-04-05 15:30:00,21.75,21.75,21.69,21.69,211300.0,12.8271,12.8271,12.7917,12.7917,211300.0
2007-04-09 09:30:00,21.79,22.04,21.7,21.99,348800.0,12.8507,12.9981,12.7976,12.9686,348800.0
2007-04-09 10:00:00,21.99,22.09,21.97,22.03,271800.0,12.9686,13.0276,12.9568,12.9922,271800.0
2007-04-09 10:30:00,22.03,22.03,21.93,22.02,150600.0,12.9922,12.9922,12.9332,12.9863,150600.0
2007-04-09 11:00:00,22.01,22.06,22.01,22.05,130900.0,12.9804,13.0099,12.9804,13.004,130900.0
2007-04-09 11:30:00,22.05,22.07,22.04,22.06,199100.0,13.004,13.0158,12.9981,13.0099,199100.0
2007-04-09 12:00:00,22.05,22.09,22.03,22.05,117200.0,13.004,13.0276,12.9922,13.004,117200.0
2007-04-09 12:30:00,22.05,22.12,22.04,22.12,196600.0,13.004,13.0453,12.9981,13.0453,196600.0
2007-04-09 13:00:00,22.12,22.13,22.08,22.1,129500.0,13.0453,13.0512,13.0217,13.0335,129500.0
2007-04-09 13:30:00,22.11,22.14,22.09,22.12,186300.0,13.0394,13.0571,13.0276,13.0453,186300.0
2007-04-09 14:00:00,22.12,22.14,22.09,22.11,167100.0,13.0453,13.0571,13.0276,13.0394,167100.0
2007-04-09 14:30:00,22.11,22.24,22.11,22.23,599100.0,13.0394,13.1161,13.0394,13.1102,599100.0
2007-04-09 15:00:00,22.23,22.29,22.21,22.24,417100.0,13.1102,13.1455,13.0984,13.1161,417100.0
2007-04-09 15:30:00,22.25,22.3,22.22,22.27,685700.0,13.122,13.1514,13.1043,13.1337,685700.0
2007-04-10 09:30:00,22.29,22.44,22.24,22.32,314700.0,13.1455,13.234,13.1161,13.1632,314700.0
2007-04-10 10:00:00,22.31,22.45,22.27,22.44,261700.0,13.1573,13.2399,13.1337,13.234,261700.0
2007-04-10 10:30:00,22.45,22.48,22.41,22.47,210600.0,13.2399,13.2576,13.2163,13.2517,210600.0
2007-04-10 11:00:00,22.47,22.5,22.45,22.46,230200.0,13.2517,13.2694,13.2399,13.2458,230200.0
2007-04-10 11:30:00,22.46,22.52,22.43,22.45,436100.0,13.2458,13.2812,13.2281,13.2399,436100.0
2007-04-10 12:00:00,22.44,22.45,22.38,22.41,139000.0,13.234,13.2399,13.1986,13.2163,139000.0
2007-04-10 12:30:00,22.41,22.46,22.4,22.42,116700.0,13.2163,13.2458,13.2104,13.2222,116700.0
2007-04-10 13:00:00,22.42,22.47,22.42,22.46,146600.0,13.2222,13.2517,13.2222,13.2458,146600.0
2007-04-10 13:30:00,22.45,22.46,22.42,22.42,116600.0,13.2399,13.2458,13.2222,13.2222,116600.0
2007-04-10 14:00:00,22.43,22.47,22.42,22.45,149800.0,13.2281,13.2517,13.2222,13.2399,149800.0
2007-04-10 14:30:00,22.45,22.47,22.44,22.46,198400.0,13.2399,13.2517,13.234,13.2458,198400.0
2007-04-10 15:00:00,22.45,22.47,22.41,22.41,271800.0,13.2399,13.2517,13.2163,13.2163,271800.0
2007-04-10 15:30:00,22.41,22.42,22.35,22.38,388600.0,13.2163,13.2222,13.1809,13.1986,388600.0
2007-04-11 09:30:00,22.48,22.48,22.3,22.39,133600.0,13.2576,13.2576,13.1514,13.2045,133600.0
2007-04-11 10:00:00,22.39,22.4,22.31,22.34,98800.0,13.2045,13.2104,13.1573,13.175,98800.0
2007-04-11 10:30:00,22.35,22.35,22.16,22.26,187400.0,13.1809,13.1809,13.0689,13.1279,187400.0
2007-04-11 11:00:00,22.27,22.32,22.25,22.28,147800.0,13.1337,13.1632,13.122,13.1396,147800.0
2007-04-11 11:30:00,22.27,22.3,22.23,22.23,109100.0,13.1337,13.1514,13.1102,13.1102,109100.0
2007-04-11 12:00:00,22.23,22.26,22.2,22.22,86000.0,13.1102,13.1279,13.0925,13.1043,86000.0
2007-04-11 12:30:00,22.22,22.25,22.18,22.24,78500.0,13.1043,13.122,13.0807,13.1161,78500.0
2007-04-11 13:00:00,22.24,22.27,22.22,22.24,136600.0,13.1161,13.1337,13.1043,13.1161,136600.0
2007-04-11 13:30:00,22.24,22.31,22.24,22.26,210600.0,13.1161,13.1573,13.1161,13.1279,210600.0
2007-04-11 14:00:00,22.27,22.28,22.14,22.2,319400.0,13.1337,13.1396,13.0571,13.0925,319400.0
2007-04-11 14:30:00,22.2,22.22,22.16,22.21,108900.0,13.0925,13.1043,13.0689,13.0984,108900.0
2007-04-11 15:00:00,22.2,22.25,22.17,22.23,184600.0,13.0925,13.122,13.0748,13.1102,184600.0
2007-04-11 15:30:00,22.22,22.26,22.15,22.22,313000.0,13.1043,13.1279,13.063,13.1043,313000.0
2007-04-12 09:30:00,22.11,22.19,21.89,21.97,269900.0,13.0394,13.0866,12.9096,12.9568,269900.0
2007-04-12 10:00:00,21.96,22.01,21.85,21.95,224700.0,12.9509,12.9804,12.8861,12.945,224700.0
2007-04-12 10:30:00,21.94,21.94,21.79,21.82,256900.0,12.9391,12.9391,12.8507,12.8684,256900.0
2007-04-12 11:00:00,21.81,21.84,21.76,21.77,145900.0,12.8625,12.8802,12.833,12.8389,145900.0
2007-04-12 11:30:00,21.77,21.8,21.71,21.72,416800.0,12.8389,12.8566,12.8035,12.8094,416800.0
2007-04-12 12:00:00,21.73,21.76,21.65,21.68,270100.0,12.8153,12.833,12.7681,12.7858,270100.0
2007-04-12 12:30:00,21.68,21.77,21.67,21.73,474600.0,12.7858,12.8389,12.7799,12.8153,474600.0
2007-04-12 13:00:00,21.72,21.76,21.7,21.76,269600.0,12.8094,12.833,12.7976,12.833,269600.0
2007-04-12 13:30:00,21.76,21.83,21.75,21.76,306900.0,12.833,12.8743,12.8271,12.833,306900.0
2007-04-12 14:00:00,21.76,21.85,21.76,21.84,288600.0,12.833,12.8861,12.833,12.8802,288600.0
2007-04-12 14:30:00,21.85,21.94,21.84,21.92,240400.0,12.8861,12.9391,12.8802,12.9273,240400.0
2007-04-12 15:00:00,21.92,21.97,21.89,21.93,307600.0,12.9273,12.9568,12.9096,12.9332,307600.0
2007-04-12 15:30:00,21.93,21.97,21.9,21.97,366700.0,12.9332,12.9568,12.9155,12.9568,366700.0
2007-04-13 09:30:00,22.68,22.82,21.55,21.85,545200.0,13.3755,13.4581,12.7091,12.8861,545200.0
2007-04-13 10:00:00,21.85,21.86,21.69,21.77,398300.0,12.8861,12.892,12.7917,12.8389,398300.0
2007-04-13 10:30:00,21.77,21.9,21.76,21.87,144600.0,12.8389,12.9155,12.833,12.8978,144600.0
2007-04-13 11:00:00,21.86,21.92,21.8,21.91,339700.0,12.892,12.9273,12.8566,12.9214,339700.0
2007-04-13 11:30:00,21.91,21.97,21.88,21.93,168700.0,12.9214,12.9568,12.9037,12.9332,168700.0
2007-04-13 12:00:00,21.93,22.0,21.9,21.93,174100.0,12.9332,12.9745,12.9155,12.9332,174100.0
2007-04-13 12:30:00,21.91,21.93,21.83,21.92,103700.0,12.9214,12.9332,12.8743,12.9273,103700.0
2007-04-13 13:00:00,21.92,21.95,21.86,21.94,69500.0,12.9273,12.945,12.892,12.9391,69500.0
2007-04-13 13:30:00,21.94,21.96,21.89,21.94,118800.0,12.9391,12.9509,12.9096,12.9391,118800.0
2007-04-13 14:00:00,21.94,21.94,21.86,21.89,89000.0,12.9391,12.9391,12.892,12.9096,89000.0
2007-04-13 14:30:00,21.89,21.9,21.88,21.9,152200.0,12.9096,12.9155,12.9037,12.9155,152200.0
2007-04-13 15:00:00,21.89,21.9,21.84,21.87,354300.0,12.9096,12.9155,12.8802,12.8978,354300.0
2007-04-13 15:30:00,21.87,21.93,21.8,21.83,665800.0,12.8978,12.9332,12.8566,12.8743,665800.0
2007-04-16 09:30:00,22.25,22.25,21.56,21.66,488600.0,13.122,13.122,12.715,12.774,488600.0
2007-04-16 10:00:00,21.66,21.77,21.65,21.71,255300.0,12.774,12.8389,12.7681,12.8035,255300.0
2007-04-16 10:30:00,21.71,21.77,21.68,21.73,127400.0,12.8035,12.8389,12.7858,12.8153,127400.0
2007-04-16 11:00:00,21.73,21.9,21.72,21.85,343900.0,12.8153,12.9155,12.8094,12.8861,343900.0
2007-04-16 11:30:00,21.85,21.91,21.83,21.84,741800.0,12.8861,12.9214,12.8743,12.8802,741800.0
2007-04-16 12:00:00,21.84,21.84,21.78,21.8,299200.0,12.8802,12.8802,12.8448,12.8566,299200.0
2007-04-16 12:30:00,21.79,21.85,21.79,21.81,248100.0,12.8507,12.8861,12.8507,12.8625,248100.0
2007-04-16 13:00:00,21.82,21.85,21.73,21.77,417700.0,12.8684,12.8861,12.8153,12.8389,417700.0
2007-04-16 13:30:00,21.78,21.86,21.76,21.78,281500.0,12.8448,12.892,12.833,12.8448,281500.0
2007-04-16 14:00:00,21.78,21.86,21.78,21.84,336100.0,12.8448,12.892,12.8448,12.8802,336100.0
2007-04-16 14:30:00,21.85,21.86,21.83,21.84,244800.0,12.8861,12.892,12.8743,12.8802,244800.0
2007-04-16 15:00:00,21.85,21.95,21.84,21.93,238500.0,12.8861,12.945,12.8802,12.9332,238500.0
2007-04-16 15:30:00,21.94,21.99,21.92,21.97,329100.0,12.9391,12.9686,12.9273,12.9568,329100.0
2007-04-17 09:30:00,22.6,22.6,21.87,22.06,269700.0,13.3284,13.3284,12.8978,13.0099,269700.0
2007-04-17 10:00:00,22.06,22.25,22.06,22.17,290800.0,13.0099,13.122,13.0099,13.0748,290800.0
2007-04-17 10:30:00,22.17,22.31,22.17,22.31,323800.0,13.0748,13.1573,13.0748,13.1573,323800.0
2007-04-17 11:00:00,22.31,22.4,22.28,22.35,711600.0,13.1573,13.2104,13.1396,13.1809,711600.0
2007-04-17 11:30:00,22.35,22.62,22.35,22.59,627200.0,13.1809,13.3402,13.1809,13.3225,627200.0
2007-04-17 12:00:00,22.6,22.68,22.57,22.59,434900.0,13.3284,13.3755,13.3107,13.3225,434900.0
2007-04-17 12:30:00,22.59,22.59,22.5,22.53,447700.0,13.3225,13.3225,13.2694,13.2871,447700.0
2007-04-17 13:00:00,22.53,22.56,22.49,22.55,427500.0,13.2871,13.3048,13.2635,13.2989,427500.0
2007-04-17 13:30:00,22.55,22.62,22.52,22.58,224300.0,13.2989,13.3402,13.2812,13.3166,224300.0
2007-04-17 14:00:00,22.58,22.65,22.53,22.59,191900.0,13.3166,13.3579,13.2871,13.3225,191900.0
2007-04-17 14:30:00,22.58,22.65,22.53,22.59,154300.0,13.3166,13.3579,13.2871,13.3225,154300.0
2007-04-17 15:00:00,22.59,22.6,22.46,22.48,377800.0,13.3225,13.3284,13.2458,13.2576,377800.0
2007-04-17 15:30:00,22.47,22.55,22.43,22.52,575500.0,13.2517,13.2989,13.2281,13.2812,575500.0
2007-04-18 09:30:00,22.49,22.59,22.33,22.42,325500.0,13.2635,13.3225,13.1691,13.2222,325500.0
2007-04-18 10:00:00,22.43,22.53,22.4,22.5,253200.0,13.2281,13.2871,13.2104,13.2694,253200.0
2007-04-18 10:30:00,22.49,22.6,22.47,22.58,279100.0,13.2635,13.3284,13.2517,13.3166,279100.0
2007-04-18 11:00:00,22.58,22.7,22.56,22.58,219500.0,13.3166,13.3873,13.3048,13.3166,219500.0
2007-04-18 11:30:00,22.57,22.64,22.52,22.55,179700.0,13.3107,13.352,13.2812,13.2989,179700.0
2007-04-18 12:00:00,22.55,22.63,22.54,22.6,104600.0,13.2989,13.3461,13.293,13.3284,104600.0
2007-04-18 12:30:00,22.61,22.8,22.6,22.76,414200.0,13.3343,13.4463,13.3284,13.4227,414200.0
2007-04-18 13:00:00,22.75,22.9,22.73,22.86,295500.0,13.4168,13.5053,13.405,13.4817,295500.0
2007-04-18 13:30:00,22.85,22.9,22.82,22.82,169800.0,13.4758,13.5053,13.4581,13.4581,169800.0
2007-04-18 14:00:00,22.82,22.9,22.81,22.86,156600.0,13.4581,13.5053,13.4522,13.4817,156600.0
2007-04-18 14:30:00,22.86,22.89,22.84,22.86,148900.0,13.4817,13.4994,13.4699,13.4817,148900.0
2007-04-18 15:00:00,22.86,22.88,22.76,22.83,345900.0,13.4817,13.4935,13.4227,13.464,345900.0
2007-04-18 15:30:00,22.83,22.83,22.74,22.76,661000.0,13.464,13.464,13.4109,13.4227,661000.0
2007-04-19 09:30:00,21.98,22.77,21.98,22.51,372600.0,12.9627,13.4286,12.9627,13.2753,372600.0
2007-04-19 10:00:00,22.5,22.64,22.49,22.61,632500.0,13.2694,13.352,13.2635,13.3343,632500.0
2007-04-19 10:30:00,22.6,22.66,22.58,22.61,201200.0,13.3284,13.3638,13.3166,13.3343,201200.0
2007-04-19 11:00:00,22.61,22.66,22.6,22.66,220400.0,13.3343,13.3638,13.3284,13.3638,220400.0
2007-04-19 11:30:00,22.66,22.75,22.61,22.74,175000.0,13.3638,13.4168,13.3343,13.4109,175000.0
2007-04-19 12:00:00,22.74,22.77,22.68,22.68,145300.0,13.4109,13.4286,13.3755,13.3755,145300.0
2007-04-19 12:30:00,22.68,22.7,22.61,22.7,168300.0,13.3755,13.3873,13.3343,13.3873,168300.0
2007-04-19 13:00:00,22.69,22.7,22.67,22.69,83800.0,13.3814,13.3873,13.3696,13.3814,83800.0
2007-04-19 13:30:00,22.69,22.72,22.69,22.7,60500.0,13.3814,13.3991,13.3814,13.3873,60500.0
2007-04-19 14:00:00,22.7,22.71,22.69,22.69,86000.0,13.3873,13.3932,13.3814,13.3814,86000.0
2007-04-19 14:30:00,22.69,22.7,22.68,22.68,126900.0,13.3814,13.3873,13.3755,13.3755,126900.0
2007-04-19 15:00:00,22.68,22.75,22.68,22.73,191300.0,13.3755,13.4168,13.3755,13.405,191300.0
2007-04-19 15:30:00,22.73,22.74,22.7,22.74,330300.0,13.405,13.4109,13.3873,13.4109,330300.0
2007-04-20 09:30:00,22.92,23.18,22.86,23.15,1291100.0,13.5171,13.6704,13.4817,13.6527,1291100.0
2007-04-20 10:00:00,23.15,23.18,23.09,23.11,598100.0,13.6527,13.6704,13.6173,13.6291,598100.0
2007-04-20 10:30:00,23.11,23.16,23.03,23.07,475400.0,13.6291,13.6586,13.582,13.6055,475400.0
2007-04-20 11:00:00,23.07,23.18,23.04,23.08,384600.0,13.6055,13.6704,13.5879,13.6114,384600.0
2007-04-20 11:30:00,23.08,23.08,23.0,23.02,418900.0,13.6114,13.6114,13.5643,13.5761,418900.0
2007-04-20 12:00:00,23.02,23.05,22.98,23.0,230700.0,13.5761,13.5938,13.5525,13.5643,230700.0
2007-04-20 12:30:00,23.0,23.01,22.93,22.93,331300.0,13.5643,13.5702,13.523,13.523,331300.0
2007-04-20 13:00:00,22.93,23.0,22.88,23.0,198200.0,13.523,13.5643,13.4935,13.5643,198200.0
2007-04-20 13:30:00,23.0,23.06,22.96,23.0,155300.0,13.5643,13.5997,13.5407,13.5643,155300.0
2007-04-20 14:00:00,23.0,23.02,22.92,22.93,463700.0,13.5643,13.5761,13.5171,13.523,463700.0
2007-04-20 14:30:00,22.93,22.96,22.8,22.81,460700.0,13.523,13.5407,13.4463,13.4522,460700.0
2007-04-20 15:00:00,22.82,22.86,22.74,22.77,457100.0,13.4581,13.4817,13.4109,13.4286,457100.0
2007-04-20 15:30:00,22.77,22.79,22.64,22.79,1021600.0,13.4286,13.4404,13.352,13.4404,1021600.0
2007-04-23 09:30:00,23.1,23.1,22.79,22.94,330500.0,13.6232,13.6232,13.4404,13.5289,330500.0
2007-04-23 10:00:00,22.97,23.19,22.93,23.19,312100.0,13.5466,13.6763,13.523,13.6763,312100.0
2007-04-23 10:30:00,23.18,23.19,23.08,23.14,329600.0,13.6704,13.6763,13.6114,13.6468,329600.0
2007-04-23 11:00:00,23.13,23.18,23.03,23.09,472300.0,13.6409,13.6704,13.582,13.6173,472300.0
2007-04-23 11:30:00,23.1,23.1,22.95,22.98,265900.0,13.6232,13.6232,13.5348,13.5525,265900.0
2007-04-23 12:00:00,22.98,23.08,22.95,22.99,156100.0,13.5525,13.6114,13.5348,13.5584,156100.0
2007-04-23 12:30:00,23.0,23.04,22.99,23.0,164700.0,13.5643,13.5879,13.5584,13.5643,164700.0
2007-04-23 13:00:00,23.0,23.01,22.95,22.96,121000.0,13.5643,13.5702,13.5348,13.5407,121000.0
2007-04-23 13:30:00,22.96,22.96,22.8,22.83,249100.0,13.5407,13.5407,13.4463,13.464,249100.0
2007-04-23 14:00:00,22.82,22.83,22.64,22.67,237700.0,13.4581,13.464,13.352,13.3696,237700.0
2007-04-23 14:30:00,22.67,22.79,22.65,22.77,217700.0,13.3696,13.4404,13.3579,13.4286,217700.0
2007-04-23 15:00:00,22.77,22.83,22.76,22.82,214500.0,13.4286,13.464,13.4227,13.4581,214500.0
2007-04-23 15:30:00,22.83,22.85,22.73,22.79,292600.0,13.464,13.4758,13.405,13.4404,292600.0
2007-04-24 09:30:00,22.78,22.94,22.71,22.94,197900.0,13.4345,13.5289,13.3932,13.5289,197900.0
2007-04-24 10:00:00,22.94,22.94,22.8,22.87,240300.0,13.5289,13.5289,13.4463,13.4876,240300.0
2007-04-24 10:30:00,22.88,22.93,22.8,22.89,204200.0,13.4935,13.523,13.4463,13.4994,204200.0
2007-04-24 11:00:00,22.9,22.94,22.87,22.91,120300.0,13.5053,13.5289,13.4876,13.5112,120300.0
2007-04-24 11:30:00,22.91,22.93,22.88,22.9,88500.0,13.5112,13.523,13.4935,13.5053,88500.0
2007-04-24 12:00:00,22.89,22.91,22.87,22.89,131000.0,13.4994,13.5112,13.4876,13.4994,131000.0
2007-04-24 12:30:00,22.89,22.99,22.89,22.99,154900.0,13.4994,13.5584,13.4994,13.5584,154900.0
2007-04-24 13:00:00,22.98,22.99,22.93,22.93,96000.0,13.5525,13.5584,13.523,13.523,96000.0
2007-04-24 13:30:00,22.93,22.95,22.93,22.94,48900.0,13.523,13.5348,13.523,13.5289,48900.0
2007-04-24 14:00:00,22.94,22.96,22.93,22.93,122600.0,13.5289,13.5407,13.523,13.523,122600.0
2007-04-24 14:30:00,22.93,22.95,22.88,22.91,147700.0,13.523,13.5348,13.4935,13.5112,147700.0
2007-04-24 15:00:00,22.9,22.9,22.83,22.83,161100.0,13.5053,13.5053,13.464,13.464,161100.0
2007-04-24 15:30:00,22.83,22.9,22.78,22.87,409200.0,13.464,13.5053,13.4345,13.4876,409200.0
2007-04-25 09:30:00,22.62,23.1,22.62,22.91,323900.0,13.3402,13.6232,13.3402,13.5112,323900.0
2007-04-25 10:00:00,22.91,22.96,22.86,22.95,247500.0,13.5112,13.5407,13.4817,13.5348,247500.0
2007-04-25 10:30:00,22.95,22.97,22.91,22.95,147000.0,13.5348,13.5466,13.5112,13.5348,147000.0
2007-04-25 11:00:00,22.95,22.99,22.89,22.92,161400.0,13.5348,13.5584,13.4994,13.5171,161400.0
2007-04-25 11:30:00,22.93,22.96,22.91,22.95,151200.0,13.523,13.5407,13.5112,13.5348,151200.0
2007-04-25 12:00:00,22.95,22.96,22.93,22.95,184500.0,13.5348,13.5407,13.523,13.5348,184500.0
2007-04-25 12:30:00,22.95,22.96,22.94,22.96,183200.0,13.5348,13.5407,13.5289,13.5407,183200.0
2007-04-25 13:00:00,22.96,22.98,22.93,22.93,113100.0,13.5407,13.5525,13.523,13.523,113100.0
2007-04-25 13:30:00,22.93,22.94,22.9,22.92,188500.0,13.523,13.5289,13.5053,13.5171,188500.0
2007-04-25 14:00:00,22.92,22.96,22.9,22.95,95800.0,13.5171,13.5407,13.5053,13.5348,95800.0
2007-04-25 14:30:00,22.95,22.99,22.95,22.97,218100.0,13.5348,13.5584,13.5348,13.5466,218100.0
2007-04-25 15:00:00,22.97,23.01,22.96,22.99,185000.0,13.5466,13.5702,13.5407,13.5584,185000.0
2007-04-25 15:30:00,23.0,23.07,22.96,23.02,388600.0,13.5643,13.6055,13.5407,13.5761,388600.0
2007-04-26 09:30:00,22.68,23.18,22.68,22.97,209800.0,13.3755,13.6704,13.3755,13.5466,209800.0
2007-04-26 10:00:00,22.98,23.01,22.94,22.98,193500.0,13.5525,13.5702,13.5289,13.5525,193500.0
2007-04-26 10:30:00,22.97,22.99,22.9,22.97,193100.0,13.5466,13.5584,13.5053,13.5466,193100.0
2007-04-26 11:00:00,22.97,22.99,22.92,22.98,162300.0,13.5466,13.5584,13.5171,13.5525,162300.0
2007-04-26 11:30:00,22.98,22.99,22.95,22.98,224000.0,13.5525,13.5584,13.5348,13.5525,224000.0
2007-04-26 12:00:00,22.98,22.98,22.9,22.9,68100.0,13.5525,13.5525,13.5053,13.5053,68100.0
2007-04-26 12:30:00,22.9,22.91,22.86,22.87,64400.0,13.5053,13.5112,13.4817,13.4876,64400.0
2007-04-26 13:00:00,22.87,22.87,22.77,22.77,106200.0,13.4876,13.4876,13.4286,13.4286,106200.0
2007-04-26 13:30:00,22.78,22.9,22.77,22.86,351700.0,13.4345,13.5053,13.4286,13.4817,351700.0
2007-04-26 14:00:00,22.86,22.93,22.83,22.91,84200.0,13.4817,13.523,13.464,13.5112,84200.0
2007-04-26 14:30:00,22.9,22.96,22.86,22.87,124100.0,13.5053,13.5407,13.4817,13.4876,124100.0
2007-04-26 15:00:00,22.87,22.92,22.85,22.9,170000.0,13.4876,13.5171,13.4758,13.5053,170000.0
2007-04-26 15:30:00,22.9,22.92,22.87,22.89,344700.0,13.5053,13.5171,13.4876,13.4994,344700.0
2007-04-27 09:30:00,22.81,22.92,22.59,22.64,153400.0,13.4522,13.5171,13.3225,13.352,153400.0
2007-04-27 10:00:00,22.65,22.75,22.61,22.75,85600.0,13.3579,13.4168,13.3343,13.4168,85600.0
2007-04-27 10:30:00,22.75,22.76,22.63,22.63,135800.0,13.4168,13.4227,13.3461,13.3461,135800.0
2007-04-27 11:00:00,22.63,22.67,22.52,22.55,135800.0,13.3461,13.3696,13.2812,13.2989,135800.0
2007-04-27 11:30:00,22.56,22.61,22.55,22.61,53400.0,13.3048,13.3343,13.2989,13.3343,53400.0
2007-04-27 12:00:00,22.61,22.64,22.58,22.58,41900.0,13.3343,13.352,13.3166,13.3166,41900.0
2007-04-27 12:30:00,22.58,22.64,22.58,22.59,89100.0,13.3166,13.352,13.3166,13.3225,89100.0
2007-04-27 13:00:00,22.58,22.62,22.54,22.61,144900.0,13.3166,13.3402,13.293,13.3343,144900.0
2007-04-27 13:30:00,22.62,22.64,20.62,22.59,144500.0,13.3402,13.352,12.1607,13.3225,144500.0
2007-04-27 14:00:00,22.59,22.6,22.52,22.54,189700.0,13.3225,13.3284,13.2812,13.293,189700.0
2007-04-27 14:30:00,22.54,22.54,22.51,22.51,168800.0,13.293,13.293,13.2753,13.2753,168800.0
2007-04-27 15:00:00,22.52,22.55,22.46,22.55,281900.0,13.2812,13.2989,13.2458,13.2989,281900.0
2007-04-27 15:30:00,22.54,22.56,22.46,22.52,319600.0,13.293,13.3048,13.2458,13.2812,319600.0
2007-04-30 09:30:00,22.5,22.56,22.33,22.36,311600.0,13.2694,13.3048,13.1691,13.1868,311600.0
2007-04-30 10:00:00,22.37,22.4,22.29,22.37,352900.0,13.1927,13.2104,13.1455,13.1927,352900.0
2007-04-30 10:30:00,22.37,22.37,22.33,22.33,345400.0,13.1927,13.1927,13.1691,13.1691,345400.0
2007-04-30 11:00:00,22.34,22.37,22.33,22.34,252100.0,13.175,13.1927,13.1691,13.175,252100.0
2007-04-30 11:30:00,22.35,22.36,22.33,22.36,203200.0,13.1809,13.1868,13.1691,13.1868,203200.0
2007-04-30 12:00:00,22.36,22.36,22.32,22.33,129800.0,13.1868,13.1868,13.1632,13.1691,129800.0
2007-04-30 12:30:00,22.33,22.33,22.26,22.28,131900.0,13.1691,13.1691,13.1279,13.1396,131900.0
2007-04-30 13:00:00,22.28,22.31,22.27,22.27,227400.0,13.1396,13.1573,13.1337,13.1337,227400.0
2007-04-30 13:30:00,22.27,22.27,22.18,22.2,131900.0,13.1337,13.1337,13.0807,13.0925,131900.0
2007-04-30 14:00:00,22.19,22.2,22.13,22.14,167700.0,13.0866,13.0925,13.0512,13.0571,167700.0
2007-04-30 14:30:00,22.15,22.2,22.02,22.02,245100.0,13.063,13.0925,12.9863,12.9863,245100.0
2007-04-30 15:00:00,22.03,22.15,22.03,22.08,472500.0,12.9922,13.063,12.9922,13.0217,472500.0
2007-04-30 15:30:00,22.09,22.09,21.97,21.97,848400.0,13.0276,13.0276,12.9568,12.9568,848400.0
2007-05-01 09:30:00,22.14,22.25,21.92,21.92,248900.0,13.0571,13.122,12.9273,12.9273,248900.0
2007-05-01 10:00:00,21.93,22.05,21.85,21.99,323000.0,12.9332,13.004,12.8861,12.9686,323000.0
2007-05-01 10:30:00,22.0,22.05,21.94,22.05,291000.0,12.9745,13.004,12.9391,13.004,291000.0
2007-05-01 11:00:00,22.05,22.11,21.99,22.04,261000.0,13.004,13.0394,12.9686,12.9981,261000.0
2007-05-01 11:30:00,22.05,22.18,22.04,22.12,105700.0,13.004,13.0807,12.9981,13.0453,105700.0
2007-05-01 12:00:00,22.13,22.15,22.12,22.14,86300.0,13.0512,13.063,13.0453,13.0571,86300.0
2007-05-01 12:30:00,22.14,22.16,22.13,22.14,114200.0,13.0571,13.0689,13.0512,13.0571,114200.0
2007-05-01 13:00:00,22.13,22.13,22.1,22.13,90600.0,13.0512,13.0512,13.0335,13.0512,90600.0
2007-05-01 13:30:00,22.12,22.16,22.12,22.14,166700.0,13.0453,13.0689,13.0453,13.0571,166700.0
2007-05-01 14:00:00,22.14,22.15,22.12,22.14,208500.0,13.0571,13.063,13.0453,13.0571,208500.0
2007-05-01 14:30:00,22.14,22.2,22.11,22.15,190200.0,13.0571,13.0925,13.0394,13.063,190200.0
2007-05-01 15:00:00,22.16,22.25,22.15,22.22,166000.0,13.0689,13.122,13.063,13.1043,166000.0
2007-05-01 15:30:00,22.22,22.28,22.18,22.24,271800.0,13.1043,13.1396,13.0807,13.1161,271800.0
2007-05-02 09:30:00,22.92,22.92,22.25,22.29,218500.0,13.5171,13.5171,13.122,13.1455,218500.0
2007-05-02 10:00:00,22.29,22.34,22.14,22.22,341200.0,13.1455,13.175,13.0571,13.1043,341200.0
2007-05-02 10:30:00,22.23,22.52,22.21,22.5,495700.0,13.1102,13.2812,13.0984,13.2694,495700.0
2007-05-02 11:00:00,22.51,22.55,22.41,22.45,344300.0,13.2753,13.2989,13.2163,13.2399,344300.0
2007-05-02 11:30:00,22.44,22.44,22.34,22.38,132200.0,13.234,13.234,13.175,13.1986,132200.0
2007-05-02 12:00:00,22.38,22.49,22.37,22.46,195500.0,13.1986,13.2635,13.1927,13.2458,195500.0
2007-05-02 12:30:00,22.46,22.49,22.44,22.44,110800.0,13.2458,13.2635,13.234,13.234,110800.0
2007-05-02 13:00:00,22.44,22.46,22.18,22.38,249700.0,13.234,13.2458,13.0807,13.1986,249700.0
2007-05-02 13:30:00,22.38,22.44,22.32,22.35,134300.0,13.1986,13.234,13.1632,13.1809,134300.0
2007-05-02 14:00:00,22.36,22.4,22.33,22.4,155900.0,13.1868,13.2104,13.1691,13.2104,155900.0
2007-05-02 14:30:00,22.39,22.41,22.29,22.3,220300.0,13.2045,13.2163,13.1455,13.1514,220300.0
2007-05-02 15:00:00,22.29,22.33,22.23,22.33,387200.0,13.1455,13.1691,13.1102,13.1691,387200.0
2007-05-02 15:30:00,22.34,22.47,22.34,22.43,590100.0,13.175,13.2517,13.175,13.2281,590100.0
2007-05-03 09:30:00,22.52,22.58,22.42,22.48,168800.0,13.2812,13.3166,13.2222,13.2576,168800.0
2007-05-03 10:00:00,22.48,22.52,22.32,22.35,317800.0,13.2576,13.2812,13.1632,13.1809,317800.0
2007-05-03 10:30:00,22.35,22.45,22.3,22.4,194900.0,13.1809,13.2399,13.1514,13.2104,194900.0
2007-05-03 11:00:00,22.4,22.41,22.23,22.26,172300.0,13.2104,13.2163,13.1102,13.1279,172300.0
2007-05-03 11:30:00,22.27,22.36,22.25,22.25,146200.0,13.1337,13.1868,13.122,13.122,146200.0
2007-05-03 12:00:00,22.25,22.31,22.22,22.22,151400.0,13.122,13.1573,13.1043,13.1043,151400.0
2007-05-03 12:30:00,22.22,22.26,22.21,22.25,103700.0,13.1043,13.1279,13.0984,13.122,103700.0
2007-05-03 13:00:00,22.26,22.27,22.24,22.25,115800.0,13.1279,13.1337,13.1161,13.122,115800.0
2007-05-03 13:30:00,22.25,22.26,22.23,22.23,176100.0,13.122,13.1279,13.1102,13.1102,176100.0
2007-05-03 14:00:00,22.23,22.26,22.23,22.25,101100.0,13.1102,13.1279,13.1102,13.122,101100.0
2007-05-03 14:30:00,22.25,22.33,22.25,22.33,145100.0,13.122,13.1691,13.122,13.1691,145100.0
2007-05-03 15:00:00,22.32,22.34,22.28,22.29,157200.0,13.1632,13.175,13.1396,13.1455,157200.0
2007-05-03 15:30:00,22.29,22.34,22.27,22.31,369000.0,13.1455,13.175,13.1337,13.1573,369000.0
2007-05-04 09:30:00,22.26,22.49,22.19,22.49,531600.0,13.1279,13.2635,13.0866,13.2635,531600.0
2007-05-04 10:00:00,22.49,22.65,22.45,22.64,227600.0,13.2635,13.3579,13.2399,13.352,227600.0
2007-05-04 10:30:00,22.64,22.66,22.58,22.65,196300.0,13.352,13.3638,13.3166,13.3579,196300.0
2007-05-04 11:00:00,22.64,22.69,22.62,22.65,199200.0,13.352,13.3814,13.3402,13.3579,199200.0
2007-05-04 11:30:00,22.65,22.65,22.55,22.57,121900.0,13.3579,13.3579,13.2989,13.3107,121900.0
2007-05-04 12:00:00,22.57,22.58,22.4,22.43,186700.0,13.3107,13.3166,13.2104,13.2281,186700.0
2007-05-04 12:30:00,22.43,22.5,22.42,22.43,108100.0,13.2281,13.2694,13.2222,13.2281,108100.0
2007-05-04 13:00:00,22.43,22.43,22.38,22.41,172700.0,13.2281,13.2281,13.1986,13.2163,172700.0
2007-05-04 13:30:00,22.41,22.46,22.36,22.37,183000.0,13.2163,13.2458,13.1868,13.1927,183000.0
2007-05-04 14:00:00,22.36,22.42,22.34,22.4,204200.0,13.1868,13.2222,13.175,13.2104,204200.0
2007-05-04 14:30:00,22.4,22.55,22.4,22.49,433200.0,13.2104,13.2989,13.2104,13.2635,433200.0
2007-05-04 15:00:00,22.49,22.49,22.43,22.43,472300.0,13.2635,13.2635,13.2281,13.2281,472300.0
2007-05-04 15:30:00,22.44,22.46,22.37,22.42,592700.0,13.234,13.2458,13.1927,13.2222,592700.0
2007-05-07 09:30:00,22.45,22.54,22.3,22.31,317100.0,13.2399,13.293,13.1514,13.1573,317100.0
2007-05-07 10:00:00,22.3,22.33,22.11,22.23,432600.0,13.1514,13.1691,13.0394,13.1102,432600.0
2007-05-07 10:30:00,22.23,22.25,22.1,22.15,316800.0,13.1102,13.122,13.0335,13.063,316800.0
2007-05-07 11:00:00,22.15,22.16,22.01,22.08,405200.0,13.063,13.0689,12.9804,13.0217,405200.0
2007-05-07 11:30:00,22.08,22.23,22.04,22.16,446200.0,13.0217,13.1102,12.9981,13.0689,446200.0
2007-05-07 12:00:00,22.17,22.32,22.16,22.32,247100.0,13.0748,13.1632,13.0689,13.1632,247100.0
2007-05-07 12:30:00,22.32,22.38,22.24,22.27,344000.0,13.1632,13.1986,13.1161,13.1337,344000.0
2007-05-07 13:00:00,22.26,22.28,22.24,22.28,85100.0,13.1279,13.1396,13.1161,13.1396,85100.0
2007-05-07 13:30:00,22.28,22.38,22.28,22.38,67900.0,13.1396,13.1986,13.1396,13.1986,67900.0
2007-05-07 14:00:00,22.38,22.38,22.36,22.37,162700.0,13.1986,13.1986,13.1868,13.1927,162700.0
2007-05-07 14:30:00,22.36,22.37,22.25,22.35,471000.0,13.1868,13.1927,13.122,13.1809,471000.0
2007-05-07 15:00:00,22.35,22.44,22.34,22.43,248800.0,13.1809,13.234,13.175,13.2281,248800.0
2007-05-07 15:30:00,22.42,22.44,22.39,22.42,325800.0,13.2222,13.234,13.2045,13.2222,325800.0
2007-05-08 09:30:00,22.41,22.41,22.22,22.32,384000.0,13.2163,13.2163,13.1043,13.1632,384000.0
2007-05-08 10:00:00,22.33,22.35,22.2,22.22,321600.0,13.1691,13.1809,13.0925,13.1043,321600.0
2007-05-08 10:30:00,22.22,22.34,22.2,22.21,337200.0,13.1043,13.175,13.0925,13.0984,337200.0
2007-05-08 11:00:00,22.21,22.22,22.08,22.18,155000.0,13.0984,13.1043,13.0217,13.0807,155000.0
2007-05-08 11:30:00,22.17,22.18,22.13,22.14,108700.0,13.0748,13.0807,13.0512,13.0571,108700.0
2007-05-08 12:00:00,22.14,22.16,22.11,22.13,112300.0,13.0571,13.0689,13.0394,13.0512,112300.0
2007-05-08 12:30:00,22.13,22.23,22.1,22.21,187200.0,13.0512,13.1102,13.0335,13.0984,187200.0
2007-05-08 13:00:00,22.2,22.26,22.16,22.19,214300.0,13.0925,13.1279,13.0689,13.0866,214300.0
2007-05-08 13:30:00,22.19,22.21,22.14,22.2,378300.0,13.0866,13.0984,13.0571,13.0925,378300.0
2007-05-08 14:00:00,22.2,22.23,22.17,22.21,233100.0,13.0925,13.1102,13.0748,13.0984,233100.0
2007-05-08 14:30:00,22.22,22.26,22.17,22.19,265200.0,13.1043,13.1279,13.0748,13.0866,265200.0
2007-05-08 15:00:00,22.19,22.32,22.18,22.28,246900.0,13.0866,13.1632,13.0807,13.1396,246900.0
2007-05-08 15:30:00,22.28,22.35,22.24,22.29,465400.0,13.1396,13.1809,13.1161,13.1455,465400.0
2007-05-09 09:30:00,22.3,22.42,22.15,22.23,221600.0,13.1514,13.2222,13.063,13.1102,221600.0
2007-05-09 10:00:00,22.23,22.35,22.2,22.34,97700.0,13.1102,13.1809,13.0925,13.175,97700.0
2007-05-09 10:30:00,22.34,22.42,22.34,22.41,133000.0,13.175,13.2222,13.175,13.2163,133000.0
2007-05-09 11:00:00,22.4,22.41,22.4,22.41,86300.0,13.2104,13.2163,13.2104,13.2163,86300.0
2007-05-09 11:30:00,22.4,22.43,22.4,22.41,92300.0,13.2104,13.2281,13.2104,13.2163,92300.0
2007-05-09 12:00:00,22.4,22.46,22.36,22.46,93900.0,13.2104,13.2458,13.1868,13.2458,93900.0
2007-05-09 12:30:00,22.45,22.49,22.43,22.43,87900.0,13.2399,13.2635,13.2281,13.2281,87900.0
2007-05-09 13:00:00,22.44,22.46,22.41,22.46,68300.0,13.234,13.2458,13.2163,13.2458,68300.0
2007-05-09 13:30:00,22.45,22.53,22.43,22.51,211700.0,13.2399,13.2871,13.2281,13.2753,211700.0
2007-05-09 14:00:00,22.5,22.57,22.38,22.45,357000.0,13.2694,13.3107,13.1986,13.2399,357000.0
2007-05-09 14:30:00,22.46,22.68,22.4,22.61,603200.0,13.2458,13.3755,13.2104,13.3343,603200.0
2007-05-09 15:00:00,22.61,22.65,22.57,22.63,562500.0,13.3343,13.3579,13.3107,13.3461,562500.0
2007-05-09 15:30:00,22.63,22.64,22.54,22.6,642000.0,13.3461,13.352,13.293,13.3284,642000.0
2007-05-10 09:30:00,22.54,22.6,22.37,22.59,252700.0,13.293,13.3284,13.1927,13.3225,252700.0
2007-05-10 10:00:00,22.6,22.7,22.59,22.64,217600.0,13.3284,13.3873,13.3225,13.352,217600.0
2007-05-10 10:30:00,22.65,22.74,22.61,22.71,191900.0,13.3579,13.4109,13.3343,13.3932,191900.0
2007-05-10 11:00:00,22.7,22.71,22.58,22.62,250300.0,13.3873,13.3932,13.3166,13.3402,250300.0
2007-05-10 11:30:00,22.62,22.68,22.42,22.42,233800.0,13.3402,13.3755,13.2222,13.2222,233800.0
2007-05-10 12:00:00,22.42,22.51,22.38,22.5,210400.0,13.2222,13.2753,13.1986,13.2694,210400.0
2007-05-10 12:30:00,22.51,22.51,22.46,22.46,180100.0,13.2753,13.2753,13.2458,13.2458,180100.0
2007-05-10 13:00:00,22.46,22.48,22.41,22.42,173300.0,13.2458,13.2576,13.2163,13.2222,173300.0
2007-05-10 13:30:00,22.41,22.42,22.33,22.37,296900.0,13.2163,13.2222,13.1691,13.1927,296900.0
2007-05-10 14:00:00,22.37,22.42,22.34,22.36,289500.0,13.1927,13.2222,13.175,13.1868,289500.0
2007-05-10 14:30:00,22.35,22.36,22.3,22.31,184100.0,13.1809,13.1868,13.1514,13.1573,184100.0
2007-05-10 15:00:00,22.31,22.32,22.26,22.28,199100.0,13.1573,13.1632,13.1279,13.1396,199100.0
2007-05-10 15:30:00,22.29,22.34,22.27,22.31,387100.0,13.1455,13.175,13.1337,13.1573,387100.0
2007-05-11 09:30:00,22.3,22.49,22.27,22.46,423300.0,13.1514,13.2635,13.1337,13.2458,423300.0
2007-05-11 10:00:00,22.46,22.66,22.43,22.55,248000.0,13.2458,13.3638,13.2281,13.2989,248000.0
2007-05-11 10:30:00,22.55,22.71,22.51,22.66,315300.0,13.2989,13.3932,13.2753,13.3638,315300.0
2007-05-11 11:00:00,22.66,22.72,22.64,22.7,365000.0,13.3638,13.3991,13.352,13.3873,365000.0
2007-05-11 11:30:00,22.7,22.7,22.56,22.58,150800.0,13.3873,13.3873,13.3048,13.3166,150800.0
2007-05-11 12:00:00,22.58,22.63,22.57,22.63,132200.0,13.3166,13.3461,13.3107,13.3461,132200.0
2007-05-11 12:30:00,22.63,22.64,22.55,22.59,151900.0,13.3461,13.352,13.2989,13.3225,151900.0
2007-05-11 13:00:00,22.58,22.6,22.53,22.58,100100.0,13.3166,13.3284,13.2871,13.3166,100100.0
2007-05-11 13:30:00,22.58,22.62,22.51,22.55,149300.0,13.3166,13.3402,13.2753,13.2989,149300.0
2007-05-11 14:00:00,22.55,22.62,22.5,22.61,304100.0,13.2989,13.3402,13.2694,13.3343,304100.0
2007-05-11 14:30:00,22.6,22.7,22.6,22.68,197900.0,13.3284,13.3873,13.3284,13.3755,197900.0
2007-05-11 15:00:00,22.68,22.68,22.57,22.63,253500.0,13.3755,13.3755,13.3107,13.3461,253500.0
2007-05-11 15:30:00,22.63,22.71,22.6,22.71,459500.0,13.3461,13.3932,13.3284,13.3932,459500.0
2007-05-14 09:30:00,22.0,22.96,22.0,22.9,236400.0,12.9745,13.5407,12.9745,13.5053,236400.0
2007-05-14 10:00:00,22.9,22.91,22.79,22.85,195700.0,13.5053,13.5112,13.4404,13.4758,195700.0
2007-05-14 10:30:00,22.85,22.88,22.75,22.76,281100.0,13.4758,13.4935,13.4168,13.4227,281100.0
2007-05-14 11:00:00,22.77,22.77,22.66,22.66,244400.0,13.4286,13.4286,13.3638,13.3638,244400.0
2007-05-14 11:30:00,22.66,22.67,22.59,22.61,231800.0,13.3638,13.3696,13.3225,13.3343,231800.0
2007-05-14 12:00:00,22.6,22.62,22.54,22.56,177400.0,13.3284,13.3402,13.293,13.3048,177400.0
2007-05-14 12:30:00,22.55,22.6,22.55,22.59,142400.0,13.2989,13.3284,13.2989,13.3225,142400.0
2007-05-14 13:00:00,22.6,22.66,22.58,22.63,189500.0,13.3284,13.3638,13.3166,13.3461,189500.0
2007-05-14 13:30:00,22.63,22.63,22.57,22.59,195500.0,13.3461,13.3461,13.3107,13.3225,195500.0
2007-05-14 14:00:00,22.58,22.58,22.47,22.5,200300.0,13.3166,13.3166,13.2517,13.2694,200300.0
2007-05-14 14:30:00,22.5,22.52,22.45,22.46,234000.0,13.2694,13.2812,13.2399,13.2458,234000.0
2007-05-14 15:00:00,22.45,22.56,22.45,22.49,326600.0,13.2399,13.3048,13.2399,13.2635,326600.0
2007-05-14 15:30:00,22.5,22.59,22.49,22.55,499300.0,13.2694,13.3225,13.2635,13.2989,499300.0
2007-05-15 09:30:00,22.5,22.73,22.39,22.58,294500.0,13.2694,13.405,13.2045,13.3166,294500.0
2007-05-15 10:00:00,22.56,22.73,22.53,22.68,525600.0,13.3048,13.405,13.2871,13.3755,525600.0
2007-05-15 10:30:00,22.68,22.89,22.65,22.83,544300.0,13.3755,13.4994,13.3579,13.464,544300.0
2007-05-15 11:00:00,22.83,22.95,22.74,22.95,300700.0,13.464,13.5348,13.4109,13.5348,300700.0
2007-05-15 11:30:00,22.94,23.0,22.93,22.96,270000.0,13.5289,13.5643,13.523,13.5407,270000.0
2007-05-15 12:00:00,22.96,23.0,22.94,23.0,174200.0,13.5407,13.5643,13.5289,13.5643,174200.0
2007-05-15 12:30:00,22.99,23.08,22.99,23.06,425600.0,13.5584,13.6114,13.5584,13.5997,425600.0
2007-05-15 13:00:00,23.06,23.07,23.01,23.03,140900.0,13.5997,13.6055,13.5702,13.582,140900.0
2007-05-15 13:30:00,23.02,23.03,22.97,23.0,256900.0,13.5761,13.582,13.5466,13.5643,256900.0
2007-05-15 14:00:00,23.0,23.01,22.95,22.96,251100.0,13.5643,13.5702,13.5348,13.5407,251100.0
2007-05-15 14:30:00,22.96,23.0,22.85,22.87,342200.0,13.5407,13.5643,13.4758,13.4876,342200.0
2007-05-15 15:00:00,22.87,22.88,22.75,22.82,358400.0,13.4876,13.4935,13.4168,13.4581,358400.0
2007-05-15 15:30:00,22.83,22.96,22.77,22.91,1092200.0,13.464,13.5407,13.4286,13.5112,1092200.0
2007-05-16 09:30:00,23.74,24.24,22.82,22.97,320000.0,14.0007,14.2956,13.4581,13.5466,320000.0
2007-05-16 10:00:00,22.97,23.17,22.96,23.17,629000.0,13.5466,13.6645,13.5407,13.6645,629000.0
2007-05-16 10:30:00,23.17,23.35,23.05,23.22,766800.0,13.6645,13.7707,13.5938,13.694,766800.0
2007-05-16 11:00:00,23.23,23.28,23.14,23.21,439100.0,13.6999,13.7294,13.6468,13.6881,439100.0
2007-05-16 11:30:00,23.21,23.26,23.15,23.18,226200.0,13.6881,13.7176,13.6527,13.6704,226200.0
2007-05-16 12:00:00,23.18,23.18,23.07,23.11,240100.0,13.6704,13.6704,13.6055,13.6291,240100.0
2007-05-16 12:30:00,23.11,23.19,23.05,23.19,294700.0,13.6291,13.6763,13.5938,13.6763,294700.0
2007-05-16 13:00:00,23.2,23.23,23.13,23.19,182600.0,13.6822,13.6999,13.6409,13.6763,182600.0
2007-05-16 13:30:00,23.19,23.3,23.19,23.26,283100.0,13.6763,13.7412,13.6763,13.7176,283100.0
2007-05-16 14:00:00,23.26,23.38,23.2,23.35,406300.0,13.7176,13.7884,13.6822,13.7707,406300.0
2007-05-16 14:30:00,23.34,23.39,23.29,23.35,461700.0,13.7648,13.7943,13.7353,13.7707,461700.0
2007-05-16 15:00:00,23.36,23.37,23.26,23.28,433000.0,13.7766,13.7825,13.7176,13.7294,433000.0
2007-05-16 15:30:00,23.28,23.46,23.27,23.41,1128600.0,13.7294,13.8356,13.7235,13.8061,1128600.0
2007-05-17 09:30:00,23.3,23.33,23.21,23.3,164600.0,13.7412,13.7589,13.6881,13.7412,164600.0
2007-05-17 10:00:00,23.3,23.38,23.28,23.37,215400.0,13.7412,13.7884,13.7294,13.7825,215400.0
2007-05-17 10:30:00,23.37,23.41,23.35,23.41,213000.0,13.7825,13.8061,13.7707,13.8061,213000.0
2007-05-17 11:00:00,23.41,23.48,23.39,23.48,216200.0,13.8061,13.8473,13.7943,13.8473,216200.0
2007-05-17 11:30:00,23.47,23.53,23.4,23.52,369300.0,13.8415,13.8768,13.8002,13.8709,369300.0
2007-05-17 12:00:00,23.52,23.58,23.5,23.54,256400.0,13.8709,13.9063,13.8591,13.8827,256400.0
2007-05-17 12:30:00,23.54,23.54,23.49,23.54,305100.0,13.8827,13.8827,13.8532,13.8827,305100.0
2007-05-17 13:00:00,23.54,23.54,23.45,23.51,258300.0,13.8827,13.8827,13.8297,13.865,258300.0
2007-05-17 13:30:00,23.51,23.53,23.41,23.45,166000.0,13.865,13.8768,13.8061,13.8297,166000.0
2007-05-17 14:00:00,23.45,23.45,23.4,23.45,168500.0,13.8297,13.8297,13.8002,13.8297,168500.0
2007-05-17 14:30:00,23.45,23.45,23.4,23.42,162600.0,13.8297,13.8297,13.8002,13.812,162600.0
2007-05-17 15:00:00,23.42,23.53,23.41,23.5,355200.0,13.812,13.8768,13.8061,13.8591,355200.0
2007-05-17 15:30:00,23.5,23.51,23.43,23.47,420800.0,13.8591,13.865,13.8179,13.8415,420800.0
2007-05-18 09:30:00,23.74,23.74,23.04,23.52,657700.0,14.0007,14.0007,13.5879,13.8709,657700.0
2007-05-18 10:00:00,23.52,23.57,23.46,23.47,293100.0,13.8709,13.9004,13.8356,13.8415,293100.0
2007-05-18 10:30:00,23.46,23.48,23.39,23.47,378100.0,13.8356,13.8473,13.7943,13.8415,378100.0
2007-05-18 11:00:00,23.46,23.53,23.4,23.44,580300.0,13.8356,13.8768,13.8002,13.8238,580300.0
2007-05-18 11:30:00,23.45,23.45,23.25,23.31,225700.0,13.8297,13.8297,13.7117,13.7471,225700.0
2007-05-18 12:00:00,23.31,23.35,23.26,23.29,206200.0,13.7471,13.7707,13.7176,13.7353,206200.0
2007-05-18 12:30:00,23.3,23.37,23.22,23.29,655600.0,13.7412,13.7825,13.694,13.7353,655600.0
2007-05-18 13:00:00,23.29,23.41,23.28,23.41,189900.0,13.7353,13.8061,13.7294,13.8061,189900.0
2007-05-18 13:30:00,23.41,23.45,23.37,23.38,574200.0,13.8061,13.8297,13.7825,13.7884,574200.0
2007-05-18 14:00:00,23.37,23.38,23.34,23.36,158900.0,13.7825,13.7884,13.7648,13.7766,158900.0
2007-05-18 14:30:00,23.36,23.37,23.3,23.36,178700.0,13.7766,13.7825,13.7412,13.7766,178700.0
2007-05-18 15:00:00,23.35,23.37,23.33,23.35,302700.0,13.7707,13.7825,13.7589,13.7707,302700.0
2007-05-18 15:30:00,23.35,23.41,23.33,23.34,735800.0,13.7707,13.8061,13.7589,13.7648,735800.0
2007-05-21 09:30:00,23.3,23.38,22.35,23.32,402700.0,13.7412,13.7884,13.1809,13.753,402700.0
2007-05-21 10:00:00,23.32,23.57,23.32,23.5,318800.0,13.753,13.9004,13.753,13.8591,318800.0
2007-05-21 10:30:00,23.5,23.56,23.44,23.51,298500.0,13.8591,13.8945,13.8238,13.865,298500.0
2007-05-21 11:00:00,23.51,23.51,23.42,23.49,102500.0,13.865,13.865,13.812,13.8532,102500.0
2007-05-21 11:30:00,23.5,23.56,23.41,23.42,172000.0,13.8591,13.8945,13.8061,13.812,172000.0
2007-05-21 12:00:00,23.42,23.53,23.42,23.5,93800.0,13.812,13.8768,13.812,13.8591,93800.0
2007-05-21 12:30:00,23.5,23.53,23.45,23.49,100200.0,13.8591,13.8768,13.8297,13.8532,100200.0
2007-05-21 13:00:00,23.49,23.52,23.47,23.5,58800.0,13.8532,13.8709,13.8415,13.8591,58800.0
2007-05-21 13:30:00,23.5,23.51,23.44,23.46,130400.0,13.8591,13.865,13.8238,13.8356,130400.0
2007-05-21 14:00:00,23.46,23.53,23.41,23.52,157200.0,13.8356,13.8768,13.8061,13.8709,157200.0
2007-05-21 14:30:00,23.51,23.63,23.51,23.6,181200.0,13.865,13.9358,13.865,13.9181,181200.0
2007-05-21 15:00:00,23.6,23.61,23.52,23.55,262000.0,13.9181,13.924,13.8709,13.8886,262000.0
2007-05-21 15:30:00,23.55,23.63,23.52,23.57,286200.0,13.8886,13.9358,13.8709,13.9004,286200.0
2007-05-22 09:30:00,23.65,23.65,23.5,23.58,275600.0,13.9476,13.9476,13.8591,13.9063,275600.0
2007-05-22 10:00:00,23.57,23.62,23.53,23.6,254800.0,13.9004,13.9299,13.8768,13.9181,254800.0
2007-05-22 10:30:00,23.6,23.6,23.42,23.46,130600.0,13.9181,13.9181,13.812,13.8356,130600.0
2007-05-22 11:00:00,23.46,23.52,23.44,23.52,139200.0,13.8356,13.8709,13.8238,13.8709,139200.0
2007-05-22 11:30:00,23.51,23.56,23.49,23.49,215200.0,13.865,13.8945,13.8532,13.8532,215200.0
2007-05-22 12:00:00,23.49,23.5,23.33,23.42,222700.0,13.8532,13.8591,13.7589,13.812,222700.0
2007-05-22 12:30:00,23.42,23.47,23.35,23.47,130700.0,13.812,13.8415,13.7707,13.8415,130700.0
2007-05-22 13:00:00,23.46,23.5,23.45,23.49,107200.0,13.8356,13.8591,13.8297,13.8532,107200.0
2007-05-22 13:30:00,23.48,23.65,23.48,23.59,166300.0,13.8473,13.9476,13.8473,13.9122,166300.0
2007-05-22 14:00:00,23.59,23.62,23.57,23.61,141100.0,13.9122,13.9299,13.9004,13.924,141100.0
2007-05-22 14:30:00,23.61,23.63,23.49,23.5,275800.0,13.924,13.9358,13.8532,13.8591,275800.0
2007-05-22 15:00:00,23.51,23.56,23.39,23.42,396500.0,13.865,13.8945,13.7943,13.812,396500.0
2007-05-22 15:30:00,23.42,23.45,23.31,23.35,510000.0,13.812,13.8297,13.7471,13.7707,510000.0
2007-05-23 09:30:00,23.37,23.9,23.37,23.85,469500.0,13.7825,14.095,13.7825,14.0656,469500.0
2007-05-23 10:00:00,23.85,24.16,23.83,24.08,835900.0,14.0656,14.2484,14.0538,14.2012,835900.0
2007-05-23 10:30:00,24.08,24.1,23.98,24.0,422000.0,14.2012,14.213,14.1422,14.154,422000.0
2007-05-23 11:00:00,24.0,24.04,23.93,24.0,280900.0,14.154,14.1776,14.1127,14.154,280900.0
2007-05-23 11:30:00,24.0,24.04,23.95,23.99,198500.0,14.154,14.1776,14.1245,14.1481,198500.0
2007-05-23 12:00:00,24.0,24.01,23.82,23.86,190000.0,14.154,14.1599,14.0479,14.0715,190000.0
2007-05-23 12:30:00,23.87,23.9,23.75,23.9,178800.0,14.0774,14.095,14.0066,14.095,178800.0
2007-05-23 13:00:00,23.89,23.99,23.86,23.97,240000.0,14.0891,14.1481,14.0715,14.1363,240000.0
2007-05-23 13:30:00,23.97,24.01,23.72,23.72,377200.0,14.1363,14.1599,13.9889,13.9889,377200.0
2007-05-23 14:00:00,23.72,23.79,23.6,23.63,334500.0,13.9889,14.0302,13.9181,13.9358,334500.0
2007-05-23 14:30:00,23.63,23.85,23.57,23.85,545100.0,13.9358,14.0656,13.9004,14.0656,545100.0
2007-05-23 15:00:00,23.85,24.03,23.82,23.98,611000.0,14.0656,14.1717,14.0479,14.1422,611000.0
2007-05-23 15:30:00,23.98,24.03,23.8,23.87,746000.0,14.1422,14.1717,14.0361,14.0774,746000.0
2007-05-24 09:30:00,23.84,24.12,23.72,24.05,875100.0,14.0597,14.2248,13.9889,14.1835,875100.0
2007-05-24 10:00:00,24.06,24.24,23.89,24.01,549800.0,14.1894,14.2956,14.0891,14.1599,549800.0
2007-05-24 10:30:00,24.01,24.05,23.67,23.76,611200.0,14.1599,14.1835,13.9594,14.0125,611200.0
2007-05-24 11:00:00,23.76,23.84,23.63,23.7,527900.0,14.0125,14.0597,13.9358,13.9771,527900.0
2007-05-24 11:30:00,23.7,23.76,23.39,23.54,440900.0,13.9771,14.0125,13.7943,13.8827,440900.0
2007-05-24 12:00:00,23.54,23.56,23.33,23.36,302800.0,13.8827,13.8945,13.7589,13.7766,302800.0
2007-05-24 12:30:00,23.35,23.37,22.91,23.2,557500.0,13.7707,13.7825,13.5112,13.6822,557500.0
2007-05-24 13:00:00,23.21,23.23,23.11,23.16,246000.0,13.6881,13.6999,13.6291,13.6586,246000.0
2007-05-24 13:30:00,23.16,23.34,23.15,23.32,359700.0,13.6586,13.7648,13.6527,13.753,359700.0
2007-05-24 14:00:00,23.3,23.33,22.92,23.05,546900.0,13.7412,13.7589,13.5171,13.5938,546900.0
2007-05-24 14:30:00,23.04,23.09,22.79,22.99,593500.0,13.5879,13.6173,13.4404,13.5584,593500.0
2007-05-24 15:00:00,22.99,23.2,22.98,23.03,523000.0,13.5584,13.6822,13.5525,13.582,523000.0
2007-05-24 15:30:00,23.03,23.15,23.01,23.15,638100.0,13.582,13.6527,13.5702,13.6527,638100.0
2007-05-25 09:30:00,23.38,23.72,23.2,23.72,478800.0,13.7884,13.9889,13.6822,13.9889,478800.0
2007-05-25 10:00:00,23.71,23.78,23.59,23.62,779800.0,13.983,14.0243,13.9122,13.9299,779800.0
2007-05-25 10:30:00,23.62,23.71,23.49,23.52,763500.0,13.9299,13.983,13.8532,13.8709,763500.0
2007-05-25 11:00:00,23.53,23.59,23.5,23.53,268500.0,13.8768,13.9122,13.8591,13.8768,268500.0
2007-05-25 11:30:00,23.52,23.63,23.5,23.52,647400.0,13.8709,13.9358,13.8591,13.8709,647400.0
2007-05-25 12:00:00,23.52,23.55,23.03,23.04,461500.0,13.8709,13.8886,13.582,13.5879,461500.0
2007-05-25 12:30:00,23.04,23.14,22.93,23.06,390700.0,13.5879,13.6468,13.523,13.5997,390700.0
2007-05-25 13:00:00,23.05,23.23,23.04,23.07,236300.0,13.5938,13.6999,13.5879,13.6055,236300.0
2007-05-25 13:30:00,23.06,23.08,23.01,23.05,299100.0,13.5997,13.6114,13.5702,13.5938,299100.0
2007-05-25 14:00:00,23.05,23.07,23.02,23.05,205400.0,13.5938,13.6055,13.5761,13.5938,205400.0
2007-05-25 14:30:00,23.04,23.11,23.03,23.09,277800.0,13.5879,13.6291,13.582,13.6173,277800.0
2007-05-25 15:00:00,23.09,23.09,23.03,23.05,309700.0,13.6173,13.6173,13.582,13.5938,309700.0
2007-05-25 15:30:00,23.05,23.21,23.04,23.17,531000.0,13.5938,13.6881,13.5879,13.6645,531000.0
2007-05-29 09:30:00,23.2,23.27,23.13,23.2,456500.0,13.6822,13.7235,13.6409,13.6822,456500.0
2007-05-29 10:00:00,23.2,23.22,23.02,23.19,518200.0,13.6822,13.694,13.5761,13.6763,518200.0
2007-05-29 10:30:00,23.19,23.2,23.12,23.17,340500.0,13.6763,13.6822,13.635,13.6645,340500.0
2007-05-29 11:00:00,23.17,23.37,23.16,23.35,336900.0,13.6645,13.7825,13.6586,13.7707,336900.0
2007-05-29 11:30:00,23.35,23.38,23.18,23.19,276800.0,13.7707,13.7884,13.6704,13.6763,276800.0
2007-05-29 12:00:00,23.2,23.21,23.09,23.16,236300.0,13.6822,13.6881,13.6173,13.6586,236300.0
2007-05-29 12:30:00,23.15,23.19,23.13,23.15,148700.0,13.6527,13.6763,13.6409,13.6527,148700.0
2007-05-29 13:00:00,23.15,23.16,23.05,23.1,235800.0,13.6527,13.6586,13.5938,13.6232,235800.0
2007-05-29 13:30:00,23.09,23.19,23.07,23.17,208400.0,13.6173,13.6763,13.6055,13.6645,208400.0
2007-05-29 14:00:00,23.17,23.19,23.05,23.05,198200.0,13.6645,13.6763,13.5938,13.5938,198200.0
2007-05-29 14:30:00,23.05,23.08,22.97,23.0,262800.0,13.5938,13.6114,13.5466,13.5643,262800.0
2007-05-29 15:00:00,23.0,23.04,22.92,22.92,414600.0,13.5643,13.5879,13.5171,13.5171,414600.0
2007-05-29 15:30:00,22.92,23.01,22.92,22.98,586000.0,13.5171,13.5702,13.5171,13.5525,586000.0
2007-05-30 09:30:00,22.35,23.13,22.35,23.03,527200.0,13.1809,13.6409,13.1809,13.582,527200.0
2007-05-30 10:00:00,23.02,23.19,22.98,23.11,421300.0,13.5761,13.6763,13.5525,13.6291,421300.0
2007-05-30 10:30:00,23.1,23.3,23.09,23.29,303900.0,13.6232,13.7412,13.6173,13.7353,303900.0
2007-05-30 11:00:00,23.29,23.35,23.27,23.35,196600.0,13.7353,13.7707,13.7235,13.7707,196600.0
2007-05-30 11:30:00,23.34,23.47,23.34,23.46,241500.0,13.7648,13.8415,13.7648,13.8356,241500.0
2007-05-30 12:00:00,23.45,23.69,23.45,23.67,328200.0,13.8297,13.9712,13.8297,13.9594,328200.0
2007-05-30 12:30:00,23.67,23.73,23.6,23.63,450300.0,13.9594,13.9948,13.9181,13.9358,450300.0
2007-05-30 13:00:00,23.63,23.66,23.6,23.63,191800.0,13.9358,13.9535,13.9181,13.9358,191800.0
2007-05-30 13:30:00,23.63,23.64,23.6,23.6,243200.0,13.9358,13.9417,13.9181,13.9181,243200.0
2007-05-30 14:00:00,23.6,23.64,23.51,23.6,504500.0,13.9181,13.9417,13.865,13.9181,504500.0
2007-05-30 14:30:00,23.59,23.68,23.58,23.66,257800.0,13.9122,13.9653,13.9063,13.9535,257800.0
2007-05-30 15:00:00,23.66,23.67,23.6,23.62,320800.0,13.9535,13.9594,13.9181,13.9299,320800.0
2007-05-30 15:30:00,23.61,23.72,23.61,23.71,566700.0,13.924,13.9889,13.924,13.983,566700.0
2007-05-31 09:30:00,23.74,24.23,23.74,24.08,1062300.0,14.0007,14.2897,14.0007,14.2012,1062300.0
2007-05-31 10:00:00,24.07,24.13,23.88,24.02,615900.0,14.1953,14.2307,14.0832,14.1658,615900.0
2007-05-31 10:30:00,24.01,24.08,23.95,24.02,499400.0,14.1599,14.2012,14.1245,14.1658,499400.0
2007-05-31 11:00:00,24.01,24.15,24.0,24.14,337700.0,14.1599,14.2425,14.154,14.2366,337700.0
2007-05-31 11:30:00,24.14,24.15,24.09,24.14,257500.0,14.2366,14.2425,14.2071,14.2366,257500.0
2007-05-31 12:00:00,24.13,24.18,24.11,24.14,558800.0,14.2307,14.2602,14.2189,14.2366,558800.0
2007-05-31 12:30:00,24.14,24.16,24.1,24.13,347700.0,14.2366,14.2484,14.213,14.2307,347700.0
2007-05-31 13:00:00,24.13,24.14,24.03,24.11,524600.0,14.2307,14.2366,14.1717,14.2189,524600.0
2007-05-31 13:30:00,24.1,24.1,24.03,24.05,232100.0,14.213,14.213,14.1717,14.1835,232100.0
2007-05-31 14:00:00,24.05,24.06,23.99,24.01,308400.0,14.1835,14.1894,14.1481,14.1599,308400.0
2007-05-31 14:30:00,24.0,24.04,23.84,23.88,680600.0,14.154,14.1776,14.0597,14.0832,680600.0
2007-05-31 15:00:00,23.87,23.88,23.67,23.78,1684400.0,14.0774,14.0832,13.9594,14.0243,1684400.0
2007-05-31 15:30:00,23.78,23.89,23.66,23.74,1950000.0,14.0243,14.0891,13.9535,14.0007,1950000.0
2007-06-01 09:30:00,23.73,24.0,23.62,23.89,849700.0,13.9948,14.154,13.9299,14.0891,849700.0
2007-06-01 10:00:00,23.89,24.01,23.85,23.97,773600.0,14.0891,14.1599,14.0656,14.1363,773600.0
2007-06-01 10:30:00,23.97,24.04,23.83,23.86,617500.0,14.1363,14.1776,14.0538,14.0715,617500.0
2007-06-01 11:00:00,23.85,23.98,23.84,23.96,668300.0,14.0656,14.1422,14.0597,14.1304,668300.0
2007-06-01 11:30:00,23.97,23.97,23.92,23.93,309000.0,14.1363,14.1363,14.1068,14.1127,309000.0
2007-06-01 12:00:00,23.93,23.93,23.83,23.86,223200.0,14.1127,14.1127,14.0538,14.0715,223200.0
2007-06-01 12:30:00,23.86,23.86,23.73,23.83,415800.0,14.0715,14.0715,13.9948,14.0538,415800.0
2007-06-01 13:00:00,23.83,23.85,23.72,23.74,197800.0,14.0538,14.0656,13.9889,14.0007,197800.0
2007-06-01 13:30:00,23.74,23.75,23.65,23.66,254100.0,14.0007,14.0066,13.9476,13.9535,254100.0
2007-06-01 14:00:00,23.65,23.66,23.52,23.55,430200.0,13.9476,13.9535,13.8709,13.8886,430200.0
2007-06-01 14:30:00,23.55,23.56,23.45,23.45,248400.0,13.8886,13.8945,13.8297,13.8297,248400.0
2007-06-01 15:00:00,23.45,23.47,23.34,23.42,375100.0,13.8297,13.8415,13.7648,13.812,375100.0
2007-06-01 15:30:00,23.42,23.54,23.42,23.52,624600.0,13.812,13.8827,13.812,13.8709,624600.0
2007-06-04 09:30:00,23.34,23.44,23.12,23.17,387500.0,13.7648,13.8238,13.635,13.6645,387500.0
2007-06-04 10:00:00,23.18,23.2,22.97,23.04,381100.0,13.6704,13.6822,13.5466,13.5879,381100.0
2007-06-04 10:30:00,23.04,23.17,22.92,22.99,297900.0,13.5879,13.6645,13.5171,13.5584,297900.0
2007-06-04 11:00:00,23.0,23.14,22.95,22.97,345500.0,13.5643,13.6468,13.5348,13.5466,345500.0
2007-06-04 11:30:00,22.98,23.02,22.83,22.88,348000.0,13.5525,13.5761,13.464,13.4935,348000.0
2007-06-04 12:00:00,22.88,22.93,22.81,22.92,309400.0,13.4935,13.523,13.4522,13.5171,309400.0
2007-06-04 12:30:00,22.92,22.92,22.84,22.89,251700.0,13.5171,13.5171,13.4699,13.4994,251700.0
2007-06-04 13:00:00,22.88,23.04,22.88,23.01,297000.0,13.4935,13.5879,13.4935,13.5702,297000.0
2007-06-04 13:30:00,23.01,23.14,23.0,23.07,325200.0,13.5702,13.6468,13.5643,13.6055,325200.0
2007-06-04 14:00:00,23.07,23.12,23.06,23.12,236000.0,13.6055,13.635,13.5997,13.635,236000.0
2007-06-04 14:30:00,23.11,23.12,23.07,23.08,479000.0,13.6291,13.635,13.6055,13.6114,479000.0
2007-06-04 15:00:00,23.08,23.13,23.07,23.13,912300.0,13.6114,13.6409,13.6055,13.6409,912300.0
2007-06-04 15:30:00,23.12,23.19,23.1,23.19,670500.0,13.635,13.6763,13.6232,13.6763,670500.0
2007-06-05 09:30:00,23.12,23.14,22.9,22.94,831900.0,13.635,13.6468,13.5053,13.5289,831900.0
2007-06-05 10:00:00,22.95,23.04,22.86,23.04,455700.0,13.5348,13.5879,13.4817,13.5879,455700.0
2007-06-05 10:30:00,23.04,23.08,22.97,23.01,375300.0,13.5879,13.6114,13.5466,13.5702,375300.0
2007-06-05 11:00:00,23.0,23.03,22.92,22.95,308600.0,13.5643,13.582,13.5171,13.5348,308600.0
2007-06-05 11:30:00,22.95,22.97,22.74,22.85,472800.0,13.5348,13.5466,13.4109,13.4758,472800.0
2007-06-05 12:00:00,22.85,22.91,22.81,22.81,316900.0,13.4758,13.5112,13.4522,13.4522,316900.0
2007-06-05 12:30:00,22.81,22.93,22.81,22.92,310300.0,13.4522,13.523,13.4522,13.5171,310300.0
2007-06-05 13:00:00,22.92,22.92,22.73,22.76,283500.0,13.5171,13.5171,13.405,13.4227,283500.0
2007-06-05 13:30:00,22.76,22.88,22.73,22.87,277900.0,13.4227,13.4935,13.405,13.4876,277900.0
2007-06-05 14:00:00,22.87,22.92,22.84,22.89,157200.0,13.4876,13.5171,13.4699,13.4994,157200.0
2007-06-05 14:30:00,22.89,22.9,22.75,22.76,330000.0,13.4994,13.5053,13.4168,13.4227,330000.0
2007-06-05 15:00:00,22.76,22.82,22.72,22.81,329700.0,13.4227,13.4581,13.3991,13.4522,329700.0
2007-06-05 15:30:00,22.8,22.83,22.68,22.73,779800.0,13.4463,13.464,13.3755,13.405,779800.0
2007-06-06 09:30:00,22.67,22.71,22.13,22.42,634700.0,13.3696,13.3932,13.0512,13.2222,634700.0
2007-06-06 10:00:00,22.43,22.47,22.25,22.42,412400.0,13.2281,13.2517,13.122,13.2222,412400.0
2007-06-06 10:30:00,22.42,22.47,22.28,22.33,469700.0,13.2222,13.2517,13.1396,13.1691,469700.0
2007-06-06 11:00:00,22.33,22.37,22.14,22.17,376700.0,13.1691,13.1927,13.0571,13.0748,376700.0
2007-06-06 11:30:00,22.16,22.21,22.12,22.16,324400.0,13.0689,13.0984,13.0453,13.0689,324400.0
2007-06-06 12:00:00,22.16,22.27,22.14,22.14,544100.0,13.0689,13.1337,13.0571,13.0571,544100.0
2007-06-06 12:30:00,22.14,22.16,22.03,22.08,274600.0,13.0571,13.0689,12.9922,13.0217,274600.0
2007-06-06 13:00:00,22.08,22.1,21.96,22.05,241000.0,13.0217,13.0335,12.9509,13.004,241000.0
2007-06-06 13:30:00,22.06,22.11,22.0,22.04,654200.0,13.0099,13.0394,12.9745,12.9981,654200.0
2007-06-06 14:00:00,22.03,22.05,21.95,22.01,282300.0,12.9922,13.004,12.945,12.9804,282300.0
2007-06-06 14:30:00,22.01,22.03,21.98,21.99,417900.0,12.9804,12.9922,12.9627,12.9686,417900.0
2007-06-06 15:00:00,21.99,22.02,21.94,21.99,802200.0,12.9686,12.9863,12.9391,12.9686,802200.0
2007-06-06 15:30:00,21.99,22.02,21.92,21.96,1460800.0,12.9686,12.9863,12.9273,12.9509,1460800.0
2007-06-07 09:30:00,21.93,21.94,21.61,21.87,521300.0,12.9332,12.9391,12.7445,12.8978,521300.0
2007-06-07 10:00:00,21.86,22.02,21.84,21.91,422100.0,12.892,12.9863,12.8802,12.9214,422100.0
2007-06-07 10:30:00,21.9,22.03,21.85,22.0,708100.0,12.9155,12.9922,12.8861,12.9745,708100.0
2007-06-07 11:00:00,22.0,22.01,21.65,21.76,638900.0,12.9745,12.9804,12.7681,12.833,638900.0
2007-06-07 11:30:00,21.76,21.86,21.74,21.75,457200.0,12.833,12.892,12.8212,12.8271,457200.0
2007-06-07 12:00:00,21.75,21.76,21.71,21.75,541800.0,12.8271,12.833,12.8035,12.8271,541800.0
2007-06-07 12:30:00,21.74,21.75,21.56,21.65,415800.0,12.8212,12.8271,12.715,12.7681,415800.0
2007-06-07 13:00:00,21.64,21.66,21.38,21.39,410900.0,12.7622,12.774,12.6089,12.6148,410900.0
2007-06-07 13:30:00,21.39,21.42,21.25,21.34,463100.0,12.6148,12.6325,12.5322,12.5853,463100.0
2007-06-07 14:00:00,21.34,21.36,21.1,21.24,572900.0,12.5853,12.5971,12.4437,12.5263,572900.0
2007-06-07 14:30:00,21.24,21.31,21.18,21.29,404000.0,12.5263,12.5676,12.4909,12.5558,404000.0
2007-06-07 15:00:00,21.29,21.47,21.25,21.41,619400.0,12.5558,12.6619,12.5322,12.6266,619400.0
2007-06-07 15:30:00,21.42,21.44,21.25,21.3,1931100.0,12.6325,12.6443,12.5322,12.5617,1931100.0
2007-06-08 09:30:00,21.09,21.62,21.09,21.37,555100.0,12.4378,12.7504,12.4378,12.603,555100.0
2007-06-08 10:00:00,21.36,21.51,21.21,21.38,441100.0,12.5971,12.6855,12.5086,12.6089,441100.0
2007-06-08 10:30:00,21.39,21.52,21.32,21.41,336700.0,12.6148,12.6914,12.5735,12.6266,336700.0
2007-06-08 11:00:00,21.42,21.46,21.34,21.44,291700.0,12.6325,12.6561,12.5853,12.6443,291700.0
2007-06-08 11:30:00,21.44,21.46,21.28,21.3,431300.0,12.6443,12.6561,12.5499,12.5617,431300.0
2007-06-08 12:00:00,21.3,21.34,21.26,21.32,268600.0,12.5617,12.5853,12.5381,12.5735,268600.0
2007-06-08 12:30:00,21.32,21.34,21.24,21.27,312800.0,12.5735,12.5853,12.5263,12.544,312800.0
2007-06-08 13:00:00,21.27,21.38,21.25,21.37,263600.0,12.544,12.6089,12.5322,12.603,263600.0
2007-06-08 13:30:00,21.37,21.38,21.29,21.34,218100.0,12.603,12.6089,12.5558,12.5853,218100.0
2007-06-08 14:00:00,21.34,21.46,21.33,21.42,389200.0,12.5853,12.6561,12.5794,12.6325,389200.0
2007-06-08 14:30:00,21.43,21.53,21.39,21.51,446800.0,12.6384,12.6973,12.6148,12.6855,446800.0
2007-06-08 15:00:00,21.52,21.56,21.47,21.51,380700.0,12.6914,12.715,12.6619,12.6855,380700.0
2007-06-08 15:30:00,21.52,21.66,21.51,21.61,522800.0,12.6914,12.774,12.6855,12.7445,522800.0
2007-06-11 09:30:00,21.67,21.8,21.47,21.78,210200.0,12.7799,12.8566,12.6619,12.8448,210200.0
2007-06-11 10:00:00,21.78,21.82,21.69,21.8,299100.0,12.8448,12.8684,12.7917,12.8566,299100.0
2007-06-11 10:30:00,21.79,21.82,21.68,21.73,177200.0,12.8507,12.8684,12.7858,12.8153,177200.0
2007-06-11 11:00:00,21.73,21.81,21.71,21.72,148600.0,12.8153,12.8625,12.8035,12.8094,148600.0
2007-06-11 11:30:00,21.72,21.85,21.71,21.76,178500.0,12.8094,12.8861,12.8035,12.833,178500.0
2007-06-11 12:00:00,21.77,21.8,21.68,21.69,90900.0,12.8389,12.8566,12.7858,12.7917,90900.0
2007-06-11 12:30:00,21.7,21.87,21.68,21.84,182400.0,12.7976,12.8978,12.7858,12.8802,182400.0
2007-06-11 13:00:00,21.84,21.9,21.81,21.87,80700.0,12.8802,12.9155,12.8625,12.8978,80700.0
2007-06-11 13:30:00,21.86,21.87,21.76,21.77,79900.0,12.892,12.8978,12.833,12.8389,79900.0
2007-06-11 14:00:00,21.76,21.85,21.76,21.8,159500.0,12.833,12.8861,12.833,12.8566,159500.0
2007-06-11 14:30:00,21.8,21.83,21.75,21.8,186100.0,12.8566,12.8743,12.8271,12.8566,186100.0
2007-06-11 15:00:00,21.8,21.81,21.72,21.75,177100.0,12.8566,12.8625,12.8094,12.8271,177100.0
2007-06-11 15:30:00,21.74,21.76,21.67,21.68,525000.0,12.8212,12.833,12.7799,12.7858,525000.0
2007-06-12 09:30:00,21.51,21.56,21.31,21.45,357200.0,12.6855,12.715,12.5676,12.6502,357200.0
2007-06-12 10:00:00,21.44,21.55,21.13,21.24,369600.0,12.6443,12.7091,12.4614,12.5263,369600.0
2007-06-12 10:30:00,21.24,21.33,21.18,21.18,323800.0,12.5263,12.5794,12.4909,12.4909,323800.0
2007-06-12 11:00:00,21.18,21.24,21.13,21.2,450700.0,12.4909,12.5263,12.4614,12.5027,450700.0
2007-06-12 11:30:00,21.2,21.33,21.18,21.28,333400.0,12.5027,12.5794,12.4909,12.5499,333400.0
2007-06-12 12:00:00,21.28,21.3,21.21,21.21,253100.0,12.5499,12.5617,12.5086,12.5086,253100.0
2007-06-12 12:30:00,21.21,21.24,21.18,21.23,183300.0,12.5086,12.5263,12.4909,12.5204,183300.0
2007-06-12 13:00:00,21.22,21.29,21.17,21.2,313100.0,12.5145,12.5558,12.485,12.5027,313100.0
2007-06-12 13:30:00,21.21,21.3,21.19,21.27,388000.0,12.5086,12.5617,12.4968,12.544,388000.0
2007-06-12 14:00:00,21.27,21.41,21.27,21.36,580800.0,12.544,12.6266,12.544,12.5971,580800.0
2007-06-12 14:30:00,21.37,21.39,21.24,21.29,410200.0,12.603,12.6148,12.5263,12.5558,410200.0
2007-06-12 15:00:00,21.29,21.33,21.06,21.14,495500.0,12.5558,12.5794,12.4202,12.4673,495500.0
2007-06-12 15:30:00,21.14,21.17,20.99,21.02,1026400.0,12.4673,12.485,12.3789,12.3966,1026400.0
2007-06-13 09:30:00,21.1,21.2,20.88,20.99,425700.0,12.4437,12.5027,12.314,12.3789,425700.0
2007-06-13 10:00:00,20.99,21.13,20.88,21.1,555400.0,12.3789,12.4614,12.314,12.4437,555400.0
2007-06-13 10:30:00,21.1,21.29,21.02,21.2,506900.0,12.4437,12.5558,12.3966,12.5027,506900.0
2007-06-13 11:00:00,21.2,21.21,21.0,21.06,315300.0,12.5027,12.5086,12.3848,12.4202,315300.0
2007-06-13 11:30:00,21.06,21.15,20.95,21.15,347500.0,12.4202,12.4732,12.3553,12.4732,347500.0
2007-06-13 12:00:00,21.15,21.2,20.95,20.95,237700.0,12.4732,12.5027,12.3553,12.3553,237700.0
2007-06-13 12:30:00,20.96,21.05,20.94,20.94,241100.0,12.3612,12.4143,12.3494,12.3494,241100.0
2007-06-13 13:00:00,20.94,21.08,20.94,21.03,263200.0,12.3494,12.4319,12.3494,12.4025,263200.0
2007-06-13 13:30:00,21.02,21.09,20.99,21.06,226400.0,12.3966,12.4378,12.3789,12.4202,226400.0
2007-06-13 14:00:00,21.05,21.21,21.05,21.12,400000.0,12.4143,12.5086,12.4143,12.4555,400000.0
2007-06-13 14:30:00,21.13,21.28,21.1,21.28,289000.0,12.4614,12.5499,12.4437,12.5499,289000.0
2007-06-13 15:00:00,21.29,21.31,21.14,21.16,381500.0,12.5558,12.5676,12.4673,12.4791,381500.0
2007-06-13 15:30:00,21.17,21.2,21.13,21.19,436700.0,12.485,12.5027,12.4614,12.4968,436700.0
2007-06-14 09:30:00,21.19,21.45,21.1,21.37,356500.0,12.4968,12.6502,12.4437,12.603,356500.0
2007-06-14 10:00:00,21.37,21.41,21.25,21.39,409500.0,12.603,12.6266,12.5322,12.6148,409500.0
2007-06-14 10:30:00,21.39,21.63,21.39,21.56,378400.0,12.6148,12.7563,12.6148,12.715,378400.0
2007-06-14 11:00:00,21.56,21.58,21.48,21.55,380600.0,12.715,12.7268,12.6678,12.7091,380600.0
2007-06-14 11:30:00,21.55,21.6,21.39,21.49,326300.0,12.7091,12.7386,12.6148,12.6737,326300.0
2007-06-14 12:00:00,21.5,21.61,21.48,21.54,156400.0,12.6796,12.7445,12.6678,12.7032,156400.0
2007-06-14 12:30:00,21.54,21.6,21.53,21.56,144200.0,12.7032,12.7386,12.6973,12.715,144200.0
2007-06-14 13:00:00,21.56,21.63,21.55,21.61,171100.0,12.715,12.7563,12.7091,12.7445,171100.0
2007-06-14 13:30:00,21.6,21.67,21.58,21.6,242000.0,12.7386,12.7799,12.7268,12.7386,242000.0
2007-06-14 14:00:00,21.6,21.65,21.54,21.61,211300.0,12.7386,12.7681,12.7032,12.7445,211300.0
2007-06-14 14:30:00,21.61,21.74,21.59,21.72,314300.0,12.7445,12.8212,12.7327,12.8094,314300.0
2007-06-14 15:00:00,21.72,21.73,21.56,21.58,439800.0,12.8094,12.8153,12.715,12.7268,439800.0
2007-06-14 15:30:00,21.58,21.64,21.53,21.6,551000.0,12.7268,12.7622,12.6973,12.7386,551000.0
2007-06-15 09:30:00,21.83,22.07,21.63,22.0,1022600.0,12.8743,13.0158,12.7563,12.9745,1022600.0
2007-06-15 10:00:00,22.01,22.24,21.97,22.12,363000.0,12.9804,13.1161,12.9568,13.0453,363000.0
2007-06-15 10:30:00,22.13,22.25,22.13,22.19,292900.0,13.0512,13.122,13.0512,13.0866,292900.0
2007-06-15 11:00:00,22.19,22.25,22.09,22.11,387900.0,13.0866,13.122,13.0276,13.0394,387900.0
2007-06-15 11:30:00,22.12,22.25,22.11,22.22,271500.0,13.0453,13.122,13.0394,13.1043,271500.0
2007-06-15 12:00:00,22.22,22.25,22.17,22.22,252000.0,13.1043,13.122,13.0748,13.1043,252000.0
2007-06-15 12:30:00,22.21,22.24,22.1,22.12,221100.0,13.0984,13.1161,13.0335,13.0453,221100.0
2007-06-15 13:00:00,22.14,22.16,22.06,22.08,135800.0,13.0571,13.0689,13.0099,13.0217,135800.0
2007-06-15 13:30:00,22.08,22.14,22.08,22.1,209300.0,13.0217,13.0571,13.0217,13.0335,209300.0
2007-06-15 14:00:00,22.11,22.15,22.07,22.1,293800.0,13.0394,13.063,13.0158,13.0335,293800.0
2007-06-15 14:30:00,22.09,22.14,22.08,22.13,208200.0,13.0276,13.0571,13.0217,13.0512,208200.0
2007-06-15 15:00:00,22.13,22.19,22.1,22.1,227600.0,13.0512,13.0866,13.0335,13.0335,227600.0
2007-06-15 15:30:00,22.1,22.12,22.04,22.07,716800.0,13.0335,13.0453,12.9981,13.0158,716800.0
2007-06-18 09:30:00,22.21,22.21,21.95,21.97,247100.0,13.0984,13.0984,12.945,12.9568,247100.0
2007-06-18 10:00:00,21.97,21.97,21.67,21.74,351700.0,12.9568,12.9568,12.7799,12.8212,351700.0
2007-06-18 10:30:00,21.75,21.9,21.71,21.84,250500.0,12.8271,12.9155,12.8035,12.8802,250500.0
2007-06-18 11:00:00,21.84,21.85,21.76,21.81,116100.0,12.8802,12.8861,12.833,12.8625,116100.0
2007-06-18 11:30:00,21.81,21.83,21.79,21.81,76500.0,12.8625,12.8743,12.8507,12.8625,76500.0
2007-06-18 12:00:00,21.81,21.85,21.8,21.81,69600.0,12.8625,12.8861,12.8566,12.8625,69600.0
2007-06-18 12:30:00,21.81,21.88,21.8,21.88,88700.0,12.8625,12.9037,12.8566,12.9037,88700.0
2007-06-18 13:00:00,21.88,21.88,21.83,21.87,130900.0,12.9037,12.9037,12.8743,12.8978,130900.0
2007-06-18 13:30:00,21.88,21.9,21.8,21.81,85700.0,12.9037,12.9155,12.8566,12.8625,85700.0
2007-06-18 14:00:00,21.82,21.84,21.76,21.84,95600.0,12.8684,12.8802,12.833,12.8802,95600.0
2007-06-18 14:30:00,21.84,21.84,21.77,21.81,93900.0,12.8802,12.8802,12.8389,12.8625,93900.0
2007-06-18 15:00:00,21.82,21.89,21.8,21.86,180300.0,12.8684,12.9096,12.8566,12.892,180300.0
2007-06-18 15:30:00,21.87,21.89,21.75,21.76,331300.0,12.8978,12.9096,12.8271,12.833,331300.0
2007-06-19 09:30:00,21.73,21.78,21.66,21.72,406600.0,12.8153,12.8448,12.774,12.8094,406600.0
2007-06-19 10:00:00,21.71,21.8,21.7,21.78,342700.0,12.8035,12.8566,12.7976,12.8448,342700.0
2007-06-19 10:30:00,21.79,21.87,21.75,21.8,252300.0,12.8507,12.8978,12.8271,12.8566,252300.0
2007-06-19 11:00:00,21.79,21.82,21.76,21.76,99800.0,12.8507,12.8684,12.833,12.833,99800.0
2007-06-19 11:30:00,21.76,21.86,21.72,21.83,120700.0,12.833,12.892,12.8094,12.8743,120700.0
2007-06-19 12:00:00,21.83,21.88,21.74,21.77,183900.0,12.8743,12.9037,12.8212,12.8389,183900.0
2007-06-19 12:30:00,21.78,21.89,21.77,21.89,164600.0,12.8448,12.9096,12.8389,12.9096,164600.0
2007-06-19 13:00:00,21.89,21.89,21.77,21.82,188900.0,12.9096,12.9096,12.8389,12.8684,188900.0
2007-06-19 13:30:00,21.83,21.83,21.7,21.74,258300.0,12.8743,12.8743,12.7976,12.8212,258300.0
2007-06-19 14:00:00,21.74,21.75,21.65,21.66,166900.0,12.8212,12.8271,12.7681,12.774,166900.0
2007-06-19 14:30:00,21.66,21.68,21.6,21.61,173700.0,12.774,12.7858,12.7386,12.7445,173700.0
2007-06-19 15:00:00,21.62,21.76,21.6,21.76,213800.0,12.7504,12.833,12.7386,12.833,213800.0
2007-06-19 15:30:00,21.75,21.8,21.71,21.75,571800.0,12.8271,12.8566,12.8035,12.8271,571800.0
2007-06-20 09:30:00,21.77,21.91,21.62,21.72,349800.0,12.8389,12.9214,12.7504,12.8094,349800.0
2007-06-20 10:00:00,21.7,21.76,21.65,21.73,357000.0,12.7976,12.833,12.7681,12.8153,357000.0
2007-06-20 10:30:00,21.72,21.77,21.62,21.69,209000.0,12.8094,12.8389,12.7504,12.7917,209000.0
2007-06-20 11:00:00,21.68,21.69,21.56,21.63,190100.0,12.7858,12.7917,12.715,12.7563,190100.0
2007-06-20 11:30:00,21.64,21.64,21.47,21.51,236400.0,12.7622,12.7622,12.6619,12.6855,236400.0
2007-06-20 12:00:00,21.51,21.51,21.38,21.44,207500.0,12.6855,12.6855,12.6089,12.6443,207500.0
2007-06-20 12:30:00,21.43,21.49,21.42,21.47,98100.0,12.6384,12.6737,12.6325,12.6619,98100.0
2007-06-20 13:00:00,21.47,21.47,21.35,21.39,203800.0,12.6619,12.6619,12.5912,12.6148,203800.0
2007-06-20 13:30:00,21.39,21.41,21.33,21.37,162000.0,12.6148,12.6266,12.5794,12.603,162000.0
2007-06-20 14:00:00,21.37,21.54,21.31,21.34,265200.0,12.603,12.7032,12.5676,12.5853,265200.0
2007-06-20 14:30:00,21.34,21.38,21.28,21.38,247100.0,12.5853,12.6089,12.5499,12.6089,247100.0
2007-06-20 15:00:00,21.38,21.39,21.28,21.31,252900.0,12.6089,12.6148,12.5499,12.5676,252900.0
2007-06-20 15:30:00,21.32,21.32,21.1,21.13,544200.0,12.5735,12.5735,12.4437,12.4614,544200.0
2007-06-21 09:30:00,20.74,20.92,20.68,20.83,446200.0,12.2314,12.3376,12.196,12.2845,446200.0
2007-06-21 10:00:00,20.82,20.95,20.63,20.81,624400.0,12.2786,12.3553,12.1666,12.2727,624400.0
2007-06-21 10:30:00,20.79,20.88,20.71,20.75,615300.0,12.2609,12.314,12.2137,12.2373,615300.0
2007-06-21 11:00:00,20.75,20.77,20.67,20.74,403800.0,12.2373,12.2491,12.1901,12.2314,403800.0
2007-06-21 11:30:00,20.74,20.74,20.54,20.62,390300.0,12.2314,12.2314,12.1135,12.1607,390300.0
2007-06-21 12:00:00,20.62,20.71,20.58,20.69,342700.0,12.1607,12.2137,12.1371,12.2019,342700.0
2007-06-21 12:30:00,20.69,20.77,20.65,20.74,398400.0,12.2019,12.2491,12.1784,12.2314,398400.0
2007-06-21 13:00:00,20.74,20.87,20.73,20.82,387900.0,12.2314,12.3081,12.2255,12.2786,387900.0
2007-06-21 13:30:00,20.82,20.91,20.8,20.89,347400.0,12.2786,12.3317,12.2668,12.3199,347400.0
2007-06-21 14:00:00,20.89,20.92,20.88,20.91,521500.0,12.3199,12.3376,12.314,12.3317,521500.0
2007-06-21 14:30:00,20.91,20.92,20.71,20.73,407400.0,12.3317,12.3376,12.2137,12.2255,407400.0
2007-06-21 15:00:00,20.73,20.9,20.62,20.9,542900.0,12.2255,12.3258,12.1607,12.3258,542900.0
2007-06-21 15:30:00,20.89,20.92,20.81,20.87,623800.0,12.3199,12.3376,12.2727,12.3081,623800.0
2007-06-22 09:30:00,21.7,21.99,21.39,21.58,1121700.0,12.7976,12.9686,12.6148,12.7268,1121700.0
2007-06-22 10:00:00,21.57,21.64,21.47,21.54,652400.0,12.7209,12.7622,12.6619,12.7032,652400.0
2007-06-22 10:30:00,21.54,21.62,21.45,21.5,879300.0,12.7032,12.7504,12.6502,12.6796,879300.0
2007-06-22 11:00:00,21.5,21.57,21.37,21.45,499500.0,12.6796,12.7209,12.603,12.6502,499500.0
2007-06-22 11:30:00,21.46,21.56,21.46,21.55,442800.0,12.6561,12.715,12.6561,12.7091,442800.0
2007-06-22 12:00:00,21.54,21.57,21.37,21.37,412600.0,12.7032,12.7209,12.603,12.603,412600.0
2007-06-22 12:30:00,21.36,21.49,21.34,21.42,468400.0,12.5971,12.6737,12.5853,12.6325,468400.0
2007-06-22 13:00:00,21.42,21.56,21.3,21.55,484300.0,12.6325,12.715,12.5617,12.7091,484300.0
2007-06-22 13:30:00,21.55,21.67,21.52,21.62,340500.0,12.7091,12.7799,12.6914,12.7504,340500.0
2007-06-22 14:00:00,21.62,21.71,21.55,21.71,308800.0,12.7504,12.8035,12.7091,12.8035,308800.0
2007-06-22 14:30:00,21.71,21.8,21.65,21.79,453000.0,12.8035,12.8566,12.7681,12.8507,453000.0
2007-06-22 15:00:00,21.81,21.85,21.66,21.66,590100.0,12.8625,12.8861,12.774,12.774,590100.0
2007-06-22 15:30:00,21.66,21.69,21.48,21.56,821600.0,12.774,12.7917,12.6678,12.715,821600.0
2007-06-25 09:30:00,21.48,21.52,21.26,21.4,433100.0,12.6678,12.6914,12.5381,12.6207,433100.0
2007-06-25 10:00:00,21.41,21.66,21.4,21.66,336300.0,12.6266,12.774,12.6207,12.774,336300.0
2007-06-25 10:30:00,21.66,21.93,21.65,21.91,542300.0,12.774,12.9332,12.7681,12.9214,542300.0
2007-06-25 11:00:00,21.91,22.04,21.85,21.89,329700.0,12.9214,12.9981,12.8861,12.9096,329700.0
2007-06-25 11:30:00,21.9,22.05,21.9,22.02,336100.0,12.9155,13.004,12.9155,12.9863,336100.0
2007-06-25 12:00:00,22.02,22.28,22.02,22.23,666600.0,12.9863,13.1396,12.9863,13.1102,666600.0
2007-06-25 12:30:00,22.22,22.32,22.17,22.22,494600.0,13.1043,13.1632,13.0748,13.1043,494600.0
2007-06-25 13:00:00,22.21,22.25,22.15,22.21,589500.0,13.0984,13.122,13.063,13.0984,589500.0
2007-06-25 13:30:00,22.21,22.25,22.09,22.09,574900.0,13.0984,13.122,13.0276,13.0276,574900.0
2007-06-25 14:00:00,22.08,22.12,22.01,22.04,634600.0,13.0217,13.0453,12.9804,12.9981,634600.0
2007-06-25 14:30:00,22.04,22.05,21.79,21.86,659400.0,12.9981,13.004,12.8507,12.892,659400.0
2007-06-25 15:00:00,21.85,21.86,21.74,21.76,569000.0,12.8861,12.892,12.8212,12.833,569000.0
2007-06-25 15:30:00,21.75,21.81,21.7,21.78,877100.0,12.8271,12.8625,12.7976,12.8448,877100.0
2007-06-26 09:30:00,21.91,22.14,21.85,22.01,335300.0,12.9214,13.0571,12.8861,12.9804,335300.0
2007-06-26 10:00:00,22.02,22.07,21.81,21.87,481900.0,12.9863,13.0158,12.8625,12.8978,481900.0
2007-06-26 10:30:00,21.87,22.03,21.84,21.9,435700.0,12.8978,12.9922,12.8802,12.9155,435700.0
2007-06-26 11:00:00,21.9,21.99,21.86,21.95,223600.0,12.9155,12.9686,12.892,12.945,223600.0
2007-06-26 11:30:00,21.94,22.07,21.9,22.03,320000.0,12.9391,13.0158,12.9155,12.9922,320000.0
2007-06-26 12:00:00,22.03,22.11,21.98,22.09,1043000.0,12.9922,13.0394,12.9627,13.0276,1043000.0
2007-06-26 12:30:00,22.1,22.12,22.04,22.11,251600.0,13.0335,13.0453,12.9981,13.0394,251600.0
2007-06-26 13:00:00,22.12,22.19,22.1,22.16,353600.0,13.0453,13.0866,13.0335,13.0689,353600.0
2007-06-26 13:30:00,22.15,22.16,22.07,22.11,431700.0,13.063,13.0689,13.0158,13.0394,431700.0
2007-06-26 14:00:00,22.11,22.19,22.05,22.07,792300.0,13.0394,13.0866,13.004,13.0158,792300.0
2007-06-26 14:30:00,22.08,22.8,21.98,22.05,1546300.0,13.0217,13.4463,12.9627,13.004,1546300.0
2007-06-26 15:00:00,22.04,22.06,21.96,21.96,609800.0,12.9981,13.0099,12.9509,12.9509,609800.0
2007-06-26 15:30:00,21.96,22.01,21.86,21.87,596100.0,12.9509,12.9804,12.892,12.8978,596100.0
2007-06-27 09:30:00,21.7,21.71,21.52,21.57,436000.0,12.7976,12.8035,12.6914,12.7209,436000.0
2007-06-27 10:00:00,21.56,21.72,21.54,21.68,443200.0,12.715,12.8094,12.7032,12.7858,443200.0
2007-06-27 10:30:00,21.68,21.94,21.67,21.84,1028000.0,12.7858,12.9391,12.7799,12.8802,1028000.0
2007-06-27 11:00:00,21.84,21.9,21.75,21.81,449000.0,12.8802,12.9155,12.8271,12.8625,449000.0
2007-06-27 11:30:00,21.81,21.83,21.74,21.77,1035300.0,12.8625,12.8743,12.8212,12.8389,1035300.0
2007-06-27 12:00:00,21.78,21.9,21.77,21.81,339800.0,12.8448,12.9155,12.8389,12.8625,339800.0
2007-06-27 12:30:00,21.81,21.96,21.8,21.95,426400.0,12.8625,12.9509,12.8566,12.945,426400.0
2007-06-27 13:00:00,21.94,21.95,21.8,21.85,261500.0,12.9391,12.945,12.8566,12.8861,261500.0
2007-06-27 13:30:00,21.84,21.85,21.76,21.78,295700.0,12.8802,12.8861,12.833,12.8448,295700.0
2007-06-27 14:00:00,21.79,21.88,21.76,21.85,396400.0,12.8507,12.9037,12.833,12.8861,396400.0
2007-06-27 14:30:00,21.84,22.0,21.81,21.98,390400.0,12.8802,12.9745,12.8625,12.9627,390400.0
2007-06-27 15:00:00,21.97,22.02,21.88,21.94,544600.0,12.9568,12.9863,12.9037,12.9391,544600.0
2007-06-27 15:30:00,21.93,22.09,21.9,22.0,798500.0,12.9332,13.0276,12.9155,12.9745,798500.0
2007-06-28 09:30:00,21.92,22.06,21.81,21.87,307300.0,12.9273,13.0099,12.8625,12.8978,307300.0
2007-06-28 10:00:00,21.87,21.91,21.73,21.75,264800.0,12.8978,12.9214,12.8153,12.8271,264800.0
2007-06-28 10:30:00,21.75,21.82,21.73,21.76,212400.0,12.8271,12.8684,12.8153,12.833,212400.0
2007-06-28 11:00:00,21.76,21.78,21.65,21.68,317600.0,12.833,12.8448,12.7681,12.7858,317600.0
2007-06-28 11:30:00,21.68,21.9,21.67,21.87,172400.0,12.7858,12.9155,12.7799,12.8978,172400.0
2007-06-28 12:00:00,21.88,21.97,21.87,21.95,270200.0,12.9037,12.9568,12.8978,12.945,270200.0
2007-06-28 12:30:00,21.94,22.0,21.92,21.92,116400.0,12.9391,12.9745,12.9273,12.9273,116400.0
2007-06-28 13:00:00,21.93,21.93,21.82,21.88,208800.0,12.9332,12.9332,12.8684,12.9037,208800.0
2007-06-28 13:30:00,21.88,21.91,21.82,21.82,210500.0,12.9037,12.9214,12.8684,12.8684,210500.0
2007-06-28 14:00:00,21.83,21.99,21.74,21.91,243400.0,12.8743,12.9686,12.8212,12.9214,243400.0
2007-06-28 14:30:00,21.9,21.93,21.74,21.82,313200.0,12.9155,12.9332,12.8212,12.8684,313200.0
2007-06-28 15:00:00,21.82,21.82,21.62,21.66,497400.0,12.8684,12.8684,12.7504,12.774,497400.0
2007-06-28 15:30:00,21.66,21.75,21.59,21.62,615100.0,12.774,12.8271,12.7327,12.7504,615100.0
2007-06-29 09:30:00,21.77,22.13,21.66,22.07,352100.0,12.8389,13.0512,12.774,13.0158,352100.0
2007-06-29 10:00:00,22.08,22.29,22.08,22.25,430400.0,13.0217,13.1455,13.0217,13.122,430400.0
2007-06-29 10:30:00,22.24,22.27,22.17,22.23,1084300.0,13.1161,13.1337,13.0748,13.1102,1084300.0
2007-06-29 11:00:00,22.24,22.25,22.13,22.2,430100.0,13.1161,13.122,13.0512,13.0925,430100.0
2007-06-29 11:30:00,22.2,22.23,22.13,22.15,339100.0,13.0925,13.1102,13.0512,13.063,339100.0
2007-06-29 12:00:00,22.14,22.16,21.95,22.02,306200.0,13.0571,13.0689,12.945,12.9863,306200.0
2007-06-29 12:30:00,22.03,22.1,22.0,22.02,227100.0,12.9922,13.0335,12.9745,12.9863,227100.0
2007-06-29 13:00:00,22.02,22.1,21.94,21.95,293100.0,12.9863,13.0335,12.9391,12.945,293100.0
2007-06-29 13:30:00,21.95,22.14,21.92,22.07,249300.0,12.945,13.0571,12.9273,13.0158,249300.0
2007-06-29 14:00:00,22.08,22.08,21.88,21.95,230300.0,13.0217,13.0217,12.9037,12.945,230300.0
2007-06-29 14:30:00,21.96,22.03,21.9,21.91,243000.0,12.9509,12.9922,12.9155,12.9214,243000.0
2007-06-29 15:00:00,21.91,21.96,21.67,21.67,530700.0,12.9214,12.9509,12.7799,12.7799,530700.0
2007-06-29 15:30:00,21.67,21.96,21.67,21.88,941000.0,12.7799,12.9509,12.7799,12.9037,941000.0
2007-07-02 09:30:00,21.96,22.27,21.9,22.18,332100.0,12.9509,13.1337,12.9155,13.0807,332100.0
2007-07-02 10:00:00,22.17,22.27,22.17,22.2,414300.0,13.0748,13.1337,13.0748,13.0925,414300.0
2007-07-02 10:30:00,22.21,22.29,22.2,22.29,348600.0,13.0984,13.1455,13.0925,13.1455,348600.0
2007-07-02 11:00:00,22.29,22.36,22.26,22.33,377500.0,13.1455,13.1868,13.1279,13.1691,377500.0
2007-07-02 11:30:00,22.33,22.44,22.32,22.42,478200.0,13.1691,13.234,13.1632,13.2222,478200.0
2007-07-02 12:00:00,22.41,22.44,22.33,22.34,427500.0,13.2163,13.234,13.1691,13.175,427500.0
2007-07-02 12:30:00,22.35,22.36,22.25,22.34,452300.0,13.1809,13.1868,13.122,13.175,452300.0
2007-07-02 13:00:00,22.35,22.43,22.34,22.39,262900.0,13.1809,13.2281,13.175,13.2045,262900.0
2007-07-02 13:30:00,22.4,22.53,22.4,22.49,291300.0,13.2104,13.2871,13.2104,13.2635,291300.0
2007-07-02 14:00:00,22.49,22.53,22.42,22.5,326700.0,13.2635,13.2871,13.2222,13.2694,326700.0
2007-07-02 14:30:00,22.5,22.59,22.48,22.59,408700.0,13.2694,13.3225,13.2576,13.3225,408700.0
2007-07-02 15:00:00,22.58,22.61,22.52,22.57,475500.0,13.3166,13.3343,13.2812,13.3107,475500.0
2007-07-02 15:30:00,22.57,22.58,22.51,22.55,837200.0,13.3107,13.3166,13.2753,13.2989,837200.0
2007-07-03 09:30:00,21.81,22.99,21.81,22.96,489300.0,12.8625,13.5584,12.8625,13.5407,489300.0
2007-07-03 10:00:00,22.96,23.0,22.67,22.67,498700.0,13.5407,13.5643,13.3696,13.3696,498700.0
2007-07-03 10:30:00,22.67,22.85,22.51,22.52,473400.0,13.3696,13.4758,13.2753,13.2812,473400.0
2007-07-03 11:00:00,22.51,22.58,22.35,22.39,447400.0,13.2753,13.3166,13.1809,13.2045,447400.0
2007-07-03 11:30:00,22.4,22.46,22.39,22.44,218800.0,13.2104,13.2458,13.2045,13.234,218800.0
2007-07-03 12:00:00,22.43,22.57,22.43,22.51,259300.0,13.2281,13.3107,13.2281,13.2753,259300.0
2007-07-03 12:30:00,22.52,22.54,22.46,22.46,243900.0,13.2812,13.293,13.2458,13.2458,243900.0
2007-07-05 09:30:00,22.4,22.52,22.15,22.5,420300.0,13.2104,13.2812,13.063,13.2694,420300.0
2007-07-05 10:00:00,22.5,22.59,22.36,22.43,434300.0,13.2694,13.3225,13.1868,13.2281,434300.0
2007-07-05 10:30:00,22.44,22.49,22.25,22.28,292800.0,13.234,13.2635,13.122,13.1396,292800.0
2007-07-05 11:00:00,22.27,22.36,22.18,22.25,566600.0,13.1337,13.1868,13.0807,13.122,566600.0
2007-07-05 11:30:00,22.25,22.25,22.1,22.12,218100.0,13.122,13.122,13.0335,13.0453,218100.0
2007-07-05 12:00:00,22.11,22.12,21.9,21.91,420600.0,13.0394,13.0453,12.9155,12.9214,420600.0
2007-07-05 12:30:00,21.91,21.97,21.85,21.94,326900.0,12.9214,12.9568,12.8861,12.9391,326900.0
2007-07-05 13:00:00,21.93,22.0,21.91,21.99,208600.0,12.9332,12.9745,12.9214,12.9686,208600.0
2007-07-05 13:30:00,21.98,22.11,21.98,22.06,240400.0,12.9627,13.0394,12.9627,13.0099,240400.0
2007-07-05 14:00:00,22.05,22.22,22.05,22.19,359500.0,13.004,13.1043,13.004,13.0866,359500.0
2007-07-05 14:30:00,22.19,22.28,22.17,22.28,254100.0,13.0866,13.1396,13.0748,13.1396,254100.0
2007-07-05 15:00:00,22.28,22.34,22.26,22.31,240200.0,13.1396,13.175,13.1279,13.1573,240200.0
2007-07-05 15:30:00,22.31,22.33,22.24,22.31,625900.0,13.1573,13.1691,13.1161,13.1573,625900.0
2007-07-06 09:30:00,22.19,22.25,21.95,22.05,327100.0,13.0866,13.122,12.945,13.004,327100.0
2007-07-06 10:00:00,22.05,22.28,22.04,22.27,296500.0,13.004,13.1396,12.9981,13.1337,296500.0
2007-07-06 10:30:00,22.28,22.36,22.21,22.35,379700.0,13.1396,13.1868,13.0984,13.1809,379700.0
2007-07-06 11:00:00,22.35,22.44,22.33,22.43,354200.0,13.1809,13.234,13.1691,13.2281,354200.0
2007-07-06 11:30:00,22.43,22.5,22.39,22.44,345600.0,13.2281,13.2694,13.2045,13.234,345600.0
2007-07-06 12:00:00,22.44,22.45,22.33,22.38,174100.0,13.234,13.2399,13.1691,13.1986,174100.0
2007-07-06 12:30:00,22.38,22.42,22.35,22.39,221700.0,13.1986,13.2222,13.1809,13.2045,221700.0
2007-07-06 13:00:00,22.39,22.42,22.35,22.39,268700.0,13.2045,13.2222,13.1809,13.2045,268700.0
2007-07-06 13:30:00,22.39,22.43,22.37,22.39,294200.0,13.2045,13.2281,13.1927,13.2045,294200.0
2007-07-06 14:00:00,22.4,22.44,22.38,22.41,167400.0,13.2104,13.234,13.1986,13.2163,167400.0
2007-07-06 14:30:00,22.42,22.43,22.39,22.41,203700.0,13.2222,13.2281,13.2045,13.2163,203700.0
2007-07-06 15:00:00,22.42,22.47,22.39,22.44,246600.0,13.2222,13.2517,13.2045,13.234,246600.0
2007-07-06 15:30:00,22.44,22.5,22.42,22.48,364300.0,13.234,13.2694,13.2222,13.2576,364300.0
2007-07-09 09:30:00,22.48,22.56,22.37,22.53,374000.0,13.2576,13.3048,13.1927,13.2871,374000.0
2007-07-09 10:00:00,22.53,22.68,22.53,22.61,241500.0,13.2871,13.3755,13.2871,13.3343,241500.0
2007-07-09 10:30:00,22.61,22.62,22.48,22.5,306000.0,13.3343,13.3402,13.2576,13.2694,306000.0
2007-07-09 11:00:00,22.5,22.59,22.5,22.56,194200.0,13.2694,13.3225,13.2694,13.3048,194200.0
2007-07-09 11:30:00,22.56,22.56,22.42,22.53,210400.0,13.3048,13.3048,13.2222,13.2871,210400.0
2007-07-09 12:00:00,22.52,22.56,22.49,22.51,160800.0,13.2812,13.3048,13.2635,13.2753,160800.0
2007-07-09 12:30:00,22.52,22.58,22.51,22.55,221000.0,13.2812,13.3166,13.2753,13.2989,221000.0
2007-07-09 13:00:00,22.55,22.59,22.51,22.55,174300.0,13.2989,13.3225,13.2753,13.2989,174300.0
2007-07-09 13:30:00,22.55,22.56,22.5,22.52,237200.0,13.2989,13.3048,13.2694,13.2812,237200.0
2007-07-09 14:00:00,22.53,22.53,22.4,22.42,233500.0,13.2871,13.2871,13.2104,13.2222,233500.0
2007-07-09 14:30:00,22.42,22.53,22.42,22.52,555700.0,13.2222,13.2871,13.2222,13.2812,555700.0
2007-07-09 15:00:00,22.52,22.56,22.5,22.52,291300.0,13.2812,13.3048,13.2694,13.2812,291300.0
2007-07-09 15:30:00,22.52,22.55,22.47,22.52,681500.0,13.2812,13.2989,13.2517,13.2812,681500.0
2007-07-10 09:30:00,22.35,22.47,22.28,22.44,304100.0,13.1809,13.2517,13.1396,13.234,304100.0
2007-07-10 10:00:00,22.44,22.63,22.4,22.53,352500.0,13.234,13.3461,13.2104,13.2871,352500.0
2007-07-10 10:30:00,22.54,22.55,22.36,22.41,296400.0,13.293,13.2989,13.1868,13.2163,296400.0
2007-07-10 11:00:00,22.42,22.48,22.38,22.43,198700.0,13.2222,13.2576,13.1986,13.2281,198700.0
2007-07-10 11:30:00,22.43,22.52,22.4,22.5,218700.0,13.2281,13.2812,13.2104,13.2694,218700.0
2007-07-10 12:00:00,22.51,22.53,22.45,22.47,183200.0,13.2753,13.2871,13.2399,13.2517,183200.0
2007-07-10 12:30:00,22.47,22.51,22.44,22.5,325200.0,13.2517,13.2753,13.234,13.2694,325200.0
2007-07-10 13:00:00,22.5,22.53,22.32,22.35,306300.0,13.2694,13.2871,13.1632,13.1809,306300.0
2007-07-10 13:30:00,22.35,22.39,22.12,22.2,313400.0,13.1809,13.2045,13.0453,13.0925,313400.0
2007-07-10 14:00:00,22.2,22.27,22.12,22.17,497600.0,13.0925,13.1337,13.0453,13.0748,497600.0
2007-07-10 14:30:00,22.17,22.18,22.05,22.08,364200.0,13.0748,13.0807,13.004,13.0217,364200.0
2007-07-10 15:00:00,22.09,22.13,21.96,22.1,580300.0,13.0276,13.0512,12.9509,13.0335,580300.0
2007-07-10 15:30:00,22.1,22.11,21.95,21.97,801200.0,13.0335,13.0394,12.945,12.9568,801200.0
2007-07-11 09:30:00,21.9,21.96,21.73,21.84,428400.0,12.9155,12.9509,12.8153,12.8802,428400.0
2007-07-11 10:00:00,21.83,21.96,21.78,21.88,672600.0,12.8743,12.9509,12.8448,12.9037,672600.0
2007-07-11 10:30:00,21.87,21.92,21.82,21.91,314300.0,12.8978,12.9273,12.8684,12.9214,314300.0
2007-07-11 11:00:00,21.92,21.96,21.9,21.94,201300.0,12.9273,12.9509,12.9155,12.9391,201300.0
2007-07-11 11:30:00,21.95,21.99,21.93,21.95,199000.0,12.945,12.9686,12.9332,12.945,199000.0
2007-07-11 12:00:00,21.94,21.95,21.85,21.92,187900.0,12.9391,12.945,12.8861,12.9273,187900.0
2007-07-11 12:30:00,21.92,21.94,21.86,21.88,102500.0,12.9273,12.9391,12.892,12.9037,102500.0
2007-07-11 13:00:00,21.88,21.94,21.88,21.94,110600.0,12.9037,12.9391,12.9037,12.9391,110600.0
2007-07-11 13:30:00,21.95,22.04,21.93,21.95,518800.0,12.945,12.9981,12.9332,12.945,518800.0
2007-07-11 14:00:00,21.95,22.02,21.94,22.01,293400.0,12.945,12.9863,12.9391,12.9804,293400.0
2007-07-11 14:30:00,22.02,22.08,21.96,22.07,543500.0,12.9863,13.0217,12.9509,13.0158,543500.0
2007-07-11 15:00:00,22.07,22.07,22.0,22.04,329200.0,13.0158,13.0158,12.9745,12.9981,329200.0
2007-07-11 15:30:00,22.05,22.12,22.03,22.12,415400.0,13.004,13.0453,12.9922,13.0453,415400.0
2007-07-12 09:30:00,22.24,22.5,22.24,22.24,330400.0,13.1161,13.2694,13.1161,13.1161,330400.0
2007-07-12 10:00:00,22.24,22.34,22.18,22.19,456900.0,13.1161,13.175,13.0807,13.0866,456900.0
2007-07-12 10:30:00,22.19,22.2,21.92,21.92,661800.0,13.0866,13.0925,12.9273,12.9273,661800.0
2007-07-12 11:00:00,21.92,21.95,21.72,21.77,598800.0,12.9273,12.945,12.8094,12.8389,598800.0
2007-07-12 11:30:00,21.76,22.11,21.69,21.72,500600.0,12.833,13.0394,12.7917,12.8094,500600.0
2007-07-12 12:00:00,21.71,21.79,21.67,21.79,817000.0,12.8035,12.8507,12.7799,12.8507,817000.0
2007-07-12 12:30:00,21.79,21.98,21.79,21.95,648000.0,12.8507,12.9627,12.8507,12.945,648000.0
2007-07-12 13:00:00,21.94,21.97,21.92,21.95,288600.0,12.9391,12.9568,12.9273,12.945,288600.0
2007-07-12 13:30:00,21.95,21.99,21.92,21.93,361300.0,12.945,12.9686,12.9273,12.9332,361300.0
2007-07-12 14:00:00,21.93,21.95,21.8,21.83,375900.0,12.9332,12.945,12.8566,12.8743,375900.0
2007-07-12 14:30:00,21.83,21.89,21.8,21.87,454900.0,12.8743,12.9096,12.8566,12.8978,454900.0
2007-07-12 15:00:00,21.87,21.92,21.84,21.89,536600.0,12.8978,12.9273,12.8802,12.9096,536600.0
2007-07-12 15:30:00,21.89,22.02,21.87,21.96,1458300.0,12.9096,12.9863,12.8978,12.9509,1458300.0
2007-07-13 09:30:00,21.97,22.01,21.72,21.93,410600.0,12.9568,12.9804,12.8094,12.9332,410600.0
2007-07-13 10:00:00,21.93,22.09,21.92,21.99,382100.0,12.9332,13.0276,12.9273,12.9686,382100.0
2007-07-13 10:30:00,22.0,22.13,21.99,22.09,212200.0,12.9745,13.0512,12.9686,13.0276,212200.0
2007-07-13 11:00:00,22.08,22.11,22.05,22.11,219600.0,13.0217,13.0394,13.004,13.0394,219600.0
2007-07-13 11:30:00,22.1,22.12,22.06,22.1,114900.0,13.0335,13.0453,13.0099,13.0335,114900.0
2007-07-13 12:00:00,22.11,22.13,22.02,22.08,230700.0,13.0394,13.0512,12.9863,13.0217,230700.0
2007-07-13 12:30:00,22.08,22.12,22.06,22.12,173800.0,13.0217,13.0453,13.0099,13.0453,173800.0
2007-07-13 13:00:00,22.12,22.21,22.11,22.16,126200.0,13.0453,13.0984,13.0394,13.0689,126200.0
2007-07-13 13:30:00,22.16,22.21,22.12,22.14,110600.0,13.0689,13.0984,13.0453,13.0571,110600.0
2007-07-13 14:00:00,22.15,22.39,22.15,22.39,205400.0,13.063,13.2045,13.063,13.2045,205400.0
2007-07-13 14:30:00,22.39,22.5,22.36,22.44,295200.0,13.2045,13.2694,13.1868,13.234,295200.0
2007-07-13 15:00:00,22.44,22.45,22.34,22.4,250000.0,13.234,13.2399,13.175,13.2104,250000.0
2007-07-13 15:30:00,22.4,22.43,22.34,22.38,449600.0,13.2104,13.2281,13.175,13.1986,449600.0
2007-07-16 09:30:00,22.5,22.5,22.18,22.38,262400.0,13.2694,13.2694,13.0807,13.1986,262400.0
2007-07-16 10:00:00,22.38,22.54,22.33,22.54,257300.0,13.1986,13.293,13.1691,13.293,257300.0
2007-07-16 10:30:00,22.54,22.6,22.46,22.47,475100.0,13.293,13.3284,13.2458,13.2517,475100.0
2007-07-16 11:00:00,22.48,22.51,22.42,22.49,392000.0,13.2576,13.2753,13.2222,13.2635,392000.0
2007-07-16 11:30:00,22.49,22.51,22.42,22.42,156200.0,13.2635,13.2753,13.2222,13.2222,156200.0
2007-07-16 12:00:00,22.43,22.43,22.38,22.41,318500.0,13.2281,13.2281,13.1986,13.2163,318500.0
2007-07-16 12:30:00,22.41,22.42,22.34,22.36,154900.0,13.2163,13.2222,13.175,13.1868,154900.0
2007-07-16 13:00:00,22.37,22.43,22.31,22.32,361800.0,13.1927,13.2281,13.1573,13.1632,361800.0
2007-07-16 13:30:00,22.31,22.35,22.15,22.21,368500.0,13.1573,13.1809,13.063,13.0984,368500.0
2007-07-16 14:00:00,22.2,22.21,22.14,22.14,333300.0,13.0925,13.0984,13.0571,13.0571,333300.0
2007-07-16 14:30:00,22.15,22.25,22.14,22.23,227600.0,13.063,13.122,13.0571,13.1102,227600.0
2007-07-16 15:00:00,22.23,22.29,22.15,22.27,451300.0,13.1102,13.1455,13.063,13.1337,451300.0
2007-07-16 15:30:00,22.28,22.28,22.13,22.27,852000.0,13.1396,13.1396,13.0512,13.1337,852000.0
2007-07-17 09:30:00,22.18,22.3,22.04,22.28,216600.0,13.0807,13.1514,12.9981,13.1396,216600.0
2007-07-17 10:00:00,22.29,22.31,22.22,22.26,255700.0,13.1455,13.1573,13.1043,13.1279,255700.0
2007-07-17 10:30:00,22.26,22.3,22.22,22.22,263300.0,13.1279,13.1514,13.1043,13.1043,263300.0
2007-07-17 11:00:00,22.23,22.32,22.21,22.25,497400.0,13.1102,13.1632,13.0984,13.122,497400.0
2007-07-17 11:30:00,22.26,22.3,22.25,22.28,208400.0,13.1279,13.1514,13.122,13.1396,208400.0
2007-07-17 12:00:00,22.28,22.29,22.25,22.26,177900.0,13.1396,13.1455,13.122,13.1279,177900.0
2007-07-17 12:30:00,22.26,22.27,22.22,22.23,253900.0,13.1279,13.1337,13.1043,13.1102,253900.0
2007-07-17 13:00:00,22.23,22.26,22.2,22.25,251100.0,13.1102,13.1279,13.0925,13.122,251100.0
2007-07-17 13:30:00,22.25,22.3,22.25,22.26,202400.0,13.122,13.1514,13.122,13.1279,202400.0
2007-07-17 14:00:00,22.26,22.32,22.25,22.31,315200.0,13.1279,13.1632,13.122,13.1573,315200.0
2007-07-17 14:30:00,22.32,22.33,22.29,22.3,209600.0,13.1632,13.1691,13.1455,13.1514,209600.0
2007-07-17 15:00:00,22.31,22.31,22.27,22.3,380100.0,13.1573,13.1573,13.1337,13.1514,380100.0
2007-07-17 15:30:00,22.31,22.31,22.15,22.22,1006000.0,13.1573,13.1573,13.063,13.1043,1006000.0
2007-07-18 09:30:00,22.18,22.26,21.99,22.2,441600.0,13.0807,13.1279,12.9686,13.0925,441600.0
2007-07-18 10:00:00,22.21,22.24,22.14,22.2,394300.0,13.0984,13.1161,13.0571,13.0925,394300.0
2007-07-18 10:30:00,22.19,22.4,22.11,22.4,440900.0,13.0866,13.2104,13.0394,13.2104,440900.0
2007-07-18 11:00:00,22.4,22.49,22.39,22.47,310000.0,13.2104,13.2635,13.2045,13.2517,310000.0
2007-07-18 11:30:00,22.47,22.48,22.38,22.39,283000.0,13.2517,13.2576,13.1986,13.2045,283000.0
2007-07-18 12:00:00,22.39,22.44,22.33,22.35,522300.0,13.2045,13.234,13.1691,13.1809,522300.0
2007-07-18 12:30:00,22.35,22.39,22.18,22.22,179200.0,13.1809,13.2045,13.0807,13.1043,179200.0
2007-07-18 13:00:00,22.22,22.43,22.19,22.4,300700.0,13.1043,13.2281,13.0866,13.2104,300700.0
2007-07-18 13:30:00,22.39,22.5,22.37,22.44,351600.0,13.2045,13.2694,13.1927,13.234,351600.0
2007-07-18 14:00:00,22.44,22.47,22.29,22.31,366900.0,13.234,13.2517,13.1455,13.1573,366900.0
2007-07-18 14:30:00,22.32,22.34,22.23,22.26,191300.0,13.1632,13.175,13.1102,13.1279,191300.0
2007-07-18 15:00:00,22.26,22.27,22.21,22.22,190800.0,13.1279,13.1337,13.0984,13.1043,190800.0
2007-07-18 15:30:00,22.22,22.49,22.22,22.44,677200.0,13.1043,13.2635,13.1043,13.234,677200.0
2007-07-19 09:30:00,22.65,22.77,22.45,22.75,1047600.0,13.3579,13.4286,13.2399,13.4168,1047600.0
2007-07-19 10:00:00,22.75,22.98,22.73,22.98,614900.0,13.4168,13.5525,13.405,13.5525,614900.0
2007-07-19 10:30:00,22.98,23.24,22.96,23.16,673500.0,13.5525,13.7058,13.5407,13.6586,673500.0
2007-07-19 11:00:00,23.15,23.23,23.06,23.09,311000.0,13.6527,13.6999,13.5997,13.6173,311000.0
2007-07-19 11:30:00,23.09,23.12,22.97,23.06,361000.0,13.6173,13.635,13.5466,13.5997,361000.0
2007-07-19 12:00:00,23.04,23.15,23.0,23.13,376700.0,13.5879,13.6527,13.5643,13.6409,376700.0
2007-07-19 12:30:00,23.13,23.18,23.11,23.16,171500.0,13.6409,13.6704,13.6291,13.6586,171500.0
2007-07-19 13:00:00,23.15,23.16,23.07,23.12,223100.0,13.6527,13.6586,13.6055,13.635,223100.0
2007-07-19 13:30:00,23.12,23.16,23.06,23.15,200400.0,13.635,13.6586,13.5997,13.6527,200400.0
2007-07-19 14:00:00,23.14,23.22,23.08,23.19,458500.0,13.6468,13.694,13.6114,13.6763,458500.0
2007-07-19 14:30:00,23.19,23.27,23.18,23.27,474100.0,13.6763,13.7235,13.6704,13.7235,474100.0
2007-07-19 15:00:00,23.27,23.38,23.24,23.3,1046600.0,13.7235,13.7884,13.7058,13.7412,1046600.0
2007-07-19 15:30:00,23.3,23.32,23.18,23.3,1189100.0,13.7412,13.753,13.6704,13.7412,1189100.0
2007-07-20 09:30:00,22.52,23.26,22.32,23.21,1123700.0,13.2812,13.7176,13.1632,13.6881,1123700.0
2007-07-20 10:00:00,23.21,23.35,23.15,23.29,837600.0,13.6881,13.7707,13.6527,13.7353,837600.0
2007-07-20 10:30:00,23.29,23.38,23.19,23.34,1881400.0,13.7353,13.7884,13.6763,13.7648,1881400.0
2007-07-20 11:00:00,23.34,23.39,23.07,23.11,887600.0,13.7648,13.7943,13.6055,13.6291,887600.0
2007-07-20 11:30:00,23.1,23.12,22.87,22.89,441600.0,13.6232,13.635,13.4876,13.4994,441600.0
2007-07-20 12:00:00,22.89,23.01,22.85,22.99,278600.0,13.4994,13.5702,13.4758,13.5584,278600.0
2007-07-20 12:30:00,22.99,23.04,22.87,23.01,303700.0,13.5584,13.5879,13.4876,13.5702,303700.0
2007-07-20 13:00:00,23.01,23.04,22.98,22.99,255700.0,13.5702,13.5879,13.5525,13.5584,255700.0
2007-07-20 13:30:00,22.99,23.06,22.96,22.98,200200.0,13.5584,13.5997,13.5407,13.5525,200200.0
2007-07-20 14:00:00,22.99,23.11,22.93,23.06,196600.0,13.5584,13.6291,13.523,13.5997,196600.0
2007-07-20 14:30:00,23.06,23.1,23.0,23.05,196600.0,13.5997,13.6232,13.5643,13.5938,196600.0
2007-07-20 15:00:00,23.05,23.11,23.0,23.1,483700.0,13.5938,13.6291,13.5643,13.6232,483700.0
2007-07-20 15:30:00,23.1,23.1,22.87,22.9,710800.0,13.6232,13.6232,13.4876,13.5053,710800.0
2007-07-23 09:30:00,22.64,22.84,22.48,22.82,719100.0,13.352,13.4699,13.2576,13.4581,719100.0
2007-07-23 10:00:00,22.8,22.95,22.76,22.89,454800.0,13.4463,13.5348,13.4227,13.4994,454800.0
2007-07-23 10:30:00,22.9,23.19,22.88,23.17,480300.0,13.5053,13.6763,13.4935,13.6645,480300.0
2007-07-23 11:00:00,23.17,23.2,22.99,23.0,192600.0,13.6645,13.6822,13.5584,13.5643,192600.0
2007-07-23 11:30:00,23.01,23.02,22.81,22.86,214400.0,13.5702,13.5761,13.4522,13.4817,214400.0
2007-07-23 12:00:00,22.86,22.87,22.73,22.74,159700.0,13.4817,13.4876,13.405,13.4109,159700.0
2007-07-23 12:30:00,22.74,22.75,22.65,22.65,222000.0,13.4109,13.4168,13.3579,13.3579,222000.0
2007-07-23 13:00:00,22.65,22.67,22.49,22.55,333700.0,13.3579,13.3696,13.2635,13.2989,333700.0
2007-07-23 13:30:00,22.54,22.57,22.43,22.49,222100.0,13.293,13.3107,13.2281,13.2635,222100.0
2007-07-23 14:00:00,22.48,22.49,22.3,22.38,355400.0,13.2576,13.2635,13.1514,13.1986,355400.0
2007-07-23 14:30:00,22.39,22.5,22.39,22.46,223800.0,13.2045,13.2694,13.2045,13.2458,223800.0
2007-07-23 15:00:00,22.47,22.67,22.44,22.65,479200.0,13.2517,13.3696,13.234,13.3579,479200.0
2007-07-23 15:30:00,22.66,22.68,22.57,22.61,684300.0,13.3638,13.3755,13.3107,13.3343,684300.0
2007-07-24 09:30:00,22.33,22.55,22.19,22.41,282600.0,13.1691,13.2989,13.0866,13.2163,282600.0
2007-07-24 10:00:00,22.41,22.42,22.31,22.37,123500.0,13.2163,13.2222,13.1573,13.1927,123500.0
2007-07-24 10:30:00,22.37,22.43,22.31,22.34,135000.0,13.1927,13.2281,13.1573,13.175,135000.0
2007-07-24 11:00:00,22.34,22.36,22.12,22.19,244000.0,13.175,13.1868,13.0453,13.0866,244000.0
2007-07-24 11:30:00,22.19,22.19,22.0,22.06,273000.0,13.0866,13.0866,12.9745,13.0099,273000.0
2007-07-24 12:00:00,22.07,22.13,22.04,22.13,208500.0,13.0158,13.0512,12.9981,13.0512,208500.0
2007-07-24 12:30:00,22.13,22.2,21.99,21.99,513800.0,13.0512,13.0925,12.9686,12.9686,513800.0
2007-07-24 13:00:00,22.0,22.04,21.9,21.92,215700.0,12.9745,12.9981,12.9155,12.9273,215700.0
2007-07-24 13:30:00,21.92,21.95,21.78,21.85,292900.0,12.9273,12.945,12.8448,12.8861,292900.0
2007-07-24 14:00:00,21.85,22.26,21.66,21.66,889200.0,12.8861,13.1279,12.774,12.774,889200.0
2007-07-24 14:30:00,21.65,21.67,21.5,21.51,423600.0,12.7681,12.7799,12.6796,12.6855,423600.0
2007-07-24 15:00:00,21.51,21.51,21.36,21.4,929600.0,12.6855,12.6855,12.5971,12.6207,929600.0
2007-07-24 15:30:00,21.4,21.45,21.32,21.4,964000.0,12.6207,12.6502,12.5735,12.6207,964000.0
2007-07-25 09:30:00,21.42,21.84,21.42,21.74,765300.0,12.6325,12.8802,12.6325,12.8212,765300.0
2007-07-25 10:00:00,21.74,21.99,21.73,21.76,857600.0,12.8212,12.9686,12.8153,12.833,857600.0
2007-07-25 10:30:00,21.76,21.77,21.33,21.45,615800.0,12.833,12.8389,12.5794,12.6502,615800.0
2007-07-25 11:00:00,21.46,21.64,21.43,21.54,582100.0,12.6561,12.7622,12.6384,12.7032,582100.0
2007-07-25 11:30:00,21.55,21.62,21.47,21.49,270700.0,12.7091,12.7504,12.6619,12.6737,270700.0
2007-07-25 12:00:00,21.48,21.54,21.35,21.5,311300.0,12.6678,12.7032,12.5912,12.6796,311300.0
2007-07-25 12:30:00,21.5,21.52,21.33,21.4,271600.0,12.6796,12.6914,12.5794,12.6207,271600.0
2007-07-25 13:00:00,21.41,21.51,21.31,21.36,334500.0,12.6266,12.6855,12.5676,12.5971,334500.0
2007-07-25 13:30:00,21.36,21.45,21.31,21.36,376300.0,12.5971,12.6502,12.5676,12.5971,376300.0
2007-07-25 14:00:00,21.37,21.49,21.28,21.48,377600.0,12.603,12.6737,12.5499,12.6678,377600.0
2007-07-25 14:30:00,21.49,21.5,21.3,21.3,290500.0,12.6737,12.6796,12.5617,12.5617,290500.0
2007-07-25 15:00:00,21.3,21.47,21.3,21.35,445900.0,12.5617,12.6619,12.5617,12.5912,445900.0
2007-07-25 15:30:00,21.35,21.54,21.33,21.5,630000.0,12.5912,12.7032,12.5794,12.6796,630000.0
2007-07-26 09:30:00,21.24,21.44,21.11,21.37,429800.0,12.5263,12.6443,12.4496,12.603,429800.0
2007-07-26 10:00:00,21.37,21.39,21.14,21.15,351500.0,12.603,12.6148,12.4673,12.4732,351500.0
2007-07-26 10:30:00,21.15,21.22,21.12,21.15,322700.0,12.4732,12.5145,12.4555,12.4732,322700.0
2007-07-26 11:00:00,21.15,21.17,20.78,20.8,372100.0,12.4732,12.485,12.255,12.2668,372100.0
2007-07-26 11:30:00,20.8,20.84,20.68,20.77,336500.0,12.2668,12.2904,12.196,12.2491,336500.0
2007-07-26 12:00:00,20.77,20.9,20.65,20.65,408800.0,12.2491,12.3258,12.1784,12.1784,408800.0
2007-07-26 12:30:00,20.66,20.69,20.4,20.52,424000.0,12.1843,12.2019,12.0309,12.1017,424000.0
2007-07-26 13:00:00,20.52,20.81,20.51,20.62,324000.0,12.1017,12.2727,12.0958,12.1607,324000.0
2007-07-26 13:30:00,20.61,20.65,20.49,20.49,282400.0,12.1548,12.1784,12.084,12.084,282400.0
2007-07-26 14:00:00,20.5,20.61,20.26,20.33,402700.0,12.0899,12.1548,11.9484,11.9896,402700.0
2007-07-26 14:30:00,20.35,20.43,20.06,20.17,571200.0,12.0014,12.0486,11.8304,11.8953,571200.0
2007-07-26 15:00:00,20.17,20.63,20.15,20.54,652200.0,11.8953,12.1666,11.8835,12.1135,652200.0
2007-07-26 15:30:00,20.54,20.7,20.52,20.6,859900.0,12.1135,12.2078,12.1017,12.1489,859900.0
2007-07-27 09:30:00,20.54,20.73,20.35,20.42,683000.0,12.1135,12.2255,12.0014,12.0427,683000.0
2007-07-27 10:00:00,20.42,20.6,20.34,20.47,421600.0,12.0427,12.1489,11.9955,12.0722,421600.0
2007-07-27 10:30:00,20.46,20.51,20.1,20.13,405200.0,12.0663,12.0958,11.854,11.8717,405200.0
2007-07-27 11:00:00,20.14,20.27,20.01,20.24,455700.0,11.8776,11.9542,11.8009,11.9366,455700.0
2007-07-27 11:30:00,20.24,20.31,20.18,20.2,426300.0,11.9366,11.9778,11.9012,11.913,426300.0
2007-07-27 12:00:00,20.22,20.36,20.2,20.35,495100.0,11.9248,12.0073,11.913,12.0014,495100.0
2007-07-27 12:30:00,20.37,20.43,20.28,20.3,603300.0,12.0132,12.0486,11.9601,11.9719,603300.0
2007-07-27 13:00:00,20.3,20.32,20.22,20.3,843300.0,11.9719,11.9837,11.9248,11.9719,843300.0
2007-07-27 13:30:00,20.28,20.32,20.25,20.27,394000.0,11.9601,11.9837,11.9425,11.9542,394000.0
2007-07-27 14:00:00,20.27,20.32,20.13,20.25,685200.0,11.9542,11.9837,11.8717,11.9425,685200.0
2007-07-27 14:30:00,20.26,20.45,20.25,20.39,263900.0,11.9484,12.0604,11.9425,12.025,263900.0
2007-07-27 15:00:00,20.39,20.41,20.23,20.26,369300.0,12.025,12.0368,11.9307,11.9484,369300.0
2007-07-27 15:30:00,20.26,20.34,20.09,20.09,977800.0,11.9484,11.9955,11.8481,11.8481,977800.0
2007-07-30 09:30:00,20.0,20.19,19.73,19.78,592800.0,11.795,11.9071,11.6358,11.6653,592800.0
2007-07-30 10:00:00,19.79,19.96,19.75,19.95,785800.0,11.6712,11.7714,11.6476,11.7655,785800.0
2007-07-30 10:30:00,19.95,19.97,19.82,19.85,653000.0,11.7655,11.7773,11.6889,11.7066,653000.0
2007-07-30 11:00:00,19.84,20.0,19.84,19.95,714400.0,11.7007,11.795,11.7007,11.7655,714400.0
2007-07-30 11:30:00,19.95,19.96,19.82,19.86,718400.0,11.7655,11.7714,11.6889,11.7124,718400.0
2007-07-30 12:00:00,19.86,19.95,19.83,19.92,665100.0,11.7124,11.7655,11.6948,11.7478,665100.0
2007-07-30 12:30:00,19.92,19.99,19.89,19.91,796900.0,11.7478,11.7891,11.7301,11.7419,796900.0
2007-07-30 13:00:00,19.91,19.93,19.88,19.91,468000.0,11.7419,11.7537,11.7242,11.7419,468000.0
2007-07-30 13:30:00,19.91,20.05,19.85,20.03,516000.0,11.7419,11.8245,11.7066,11.8127,516000.0
2007-07-30 14:00:00,20.03,20.07,19.97,19.99,653900.0,11.8127,11.8363,11.7773,11.7891,653900.0
2007-07-30 14:30:00,20.0,20.13,19.97,20.11,795700.0,11.795,11.8717,11.7773,11.8599,795700.0
2007-07-30 15:00:00,20.11,20.21,20.08,20.1,654600.0,11.8599,11.9189,11.8422,11.854,654600.0
2007-07-30 15:30:00,20.1,20.14,20.01,20.03,889200.0,11.854,11.8776,11.8009,11.8127,889200.0
2007-07-31 09:30:00,20.23,20.69,20.0,20.54,1071000.0,11.9307,12.2019,11.795,12.1135,1071000.0
2007-07-31 10:00:00,20.56,20.6,20.25,20.28,914400.0,12.1253,12.1489,11.9425,11.9601,914400.0
2007-07-31 10:30:00,20.28,20.37,20.25,20.31,1281800.0,11.9601,12.0132,11.9425,11.9778,1281800.0
2007-07-31 11:00:00,20.3,20.3,20.13,20.19,616300.0,11.9719,11.9719,11.8717,11.9071,616300.0
2007-07-31 11:30:00,20.19,20.26,20.17,20.21,401100.0,11.9071,11.9484,11.8953,11.9189,401100.0
2007-07-31 12:00:00,20.21,20.23,20.15,20.23,298400.0,11.9189,11.9307,11.8835,11.9307,298400.0
2007-07-31 12:30:00,20.23,20.24,20.16,20.2,339700.0,11.9307,11.9366,11.8894,11.913,339700.0
2007-07-31 13:00:00,20.2,20.25,20.15,20.16,413800.0,11.913,11.9425,11.8835,11.8894,413800.0
2007-07-31 13:30:00,20.15,20.21,20.04,20.13,359900.0,11.8835,11.9189,11.8186,11.8717,359900.0
2007-07-31 14:00:00,20.13,20.15,20.05,20.05,367600.0,11.8717,11.8835,11.8245,11.8245,367600.0
2007-07-31 14:30:00,20.05,20.06,19.92,20.01,480100.0,11.8245,11.8304,11.7478,11.8009,480100.0
2007-07-31 15:00:00,20.01,20.06,19.98,20.0,771900.0,11.8009,11.8304,11.7832,11.795,771900.0
2007-07-31 15:30:00,20.0,20.02,19.62,19.64,1556400.0,11.795,11.8068,11.5709,11.5827,1556400.0
2007-08-01 09:30:00,19.59,19.95,19.59,19.78,532000.0,11.5532,11.7655,11.5532,11.6653,532000.0
2007-08-01 10:00:00,19.78,20.04,19.77,19.9,915700.0,11.6653,11.8186,11.6594,11.736,915700.0
2007-08-01 10:30:00,19.9,19.92,19.69,19.73,589700.0,11.736,11.7478,11.6122,11.6358,589700.0
2007-08-01 11:00:00,19.71,19.91,19.62,19.84,758500.0,11.624,11.7419,11.5709,11.7007,758500.0
2007-08-01 11:30:00,19.84,19.94,19.8,19.89,717700.0,11.7007,11.7596,11.6771,11.7301,717700.0
2007-08-01 12:00:00,19.9,19.99,19.83,19.91,660700.0,11.736,11.7891,11.6948,11.7419,660700.0
2007-08-01 12:30:00,19.92,19.95,19.81,19.86,473000.0,11.7478,11.7655,11.683,11.7124,473000.0
2007-08-01 13:00:00,19.85,19.86,19.65,19.77,494300.0,11.7066,11.7124,11.5886,11.6594,494300.0
2007-08-01 13:30:00,19.77,19.85,19.71,19.77,529100.0,11.6594,11.7066,11.624,11.6594,529100.0
2007-08-01 14:00:00,19.77,19.85,19.7,19.72,418300.0,11.6594,11.7066,11.6181,11.6299,418300.0
2007-08-01 14:30:00,19.73,19.77,19.57,19.65,509800.0,11.6358,11.6594,11.5414,11.5886,509800.0
2007-08-01 15:00:00,19.65,19.7,19.56,19.6,677700.0,11.5886,11.6181,11.5355,11.5591,677700.0
2007-08-01 15:30:00,19.6,19.97,19.56,19.9,1209100.0,11.5591,11.7773,11.5355,11.736,1209100.0
2007-08-02 09:30:00,20.05,20.33,19.84,20.26,872600.0,11.8245,11.9896,11.7007,11.9484,872600.0
2007-08-02 10:00:00,20.25,20.27,20.11,20.18,492400.0,11.9425,11.9542,11.8599,11.9012,492400.0
2007-08-02 10:30:00,20.18,20.2,19.97,20.02,434900.0,11.9012,11.913,11.7773,11.8068,434900.0
2007-08-02 11:00:00,20.03,20.03,19.89,19.97,405500.0,11.8127,11.8127,11.7301,11.7773,405500.0
2007-08-02 11:30:00,19.96,19.98,19.89,19.96,324600.0,11.7714,11.7832,11.7301,11.7714,324600.0
2007-08-02 12:00:00,19.97,19.98,19.9,19.93,486900.0,11.7773,11.7832,11.736,11.7537,486900.0
2007-08-02 12:30:00,19.92,19.96,19.87,19.87,230400.0,11.7478,11.7714,11.7183,11.7183,230400.0
2007-08-02 13:00:00,19.88,19.96,19.82,19.96,410700.0,11.7242,11.7714,11.6889,11.7714,410700.0
2007-08-02 13:30:00,19.95,20.03,19.92,19.95,333700.0,11.7655,11.8127,11.7478,11.7655,333700.0
2007-08-02 14:00:00,19.94,19.96,19.82,19.82,459400.0,11.7596,11.7714,11.6889,11.6889,459400.0
2007-08-02 14:30:00,19.83,19.85,19.7,19.74,488800.0,11.6948,11.7066,11.6181,11.6417,488800.0
2007-08-02 15:00:00,19.73,19.95,19.7,19.94,552000.0,11.6358,11.7655,11.6181,11.7596,552000.0
2007-08-02 15:30:00,19.93,19.96,19.88,19.95,824900.0,11.7537,11.7714,11.7242,11.7655,824900.0
2007-08-03 09:30:00,20.25,20.25,19.85,19.87,363400.0,11.9425,11.9425,11.7066,11.7183,363400.0
2007-08-03 10:00:00,19.88,19.99,19.78,19.93,535700.0,11.7242,11.7891,11.6653,11.7537,535700.0
2007-08-03 10:30:00,19.93,19.95,19.72,19.8,366500.0,11.7537,11.7655,11.6299,11.6771,366500.0
2007-08-03 11:00:00,19.79,19.83,19.6,19.61,496900.0,11.6712,11.6948,11.5591,11.565,496900.0
2007-08-03 11:30:00,19.61,19.7,19.54,19.55,329900.0,11.565,11.6181,11.5237,11.5296,329900.0
2007-08-03 12:00:00,19.54,19.57,19.35,19.36,635900.0,11.5237,11.5414,11.4117,11.4176,635900.0
2007-08-03 12:30:00,19.36,19.38,19.16,19.2,502200.0,11.4176,11.4294,11.2996,11.3232,502200.0
2007-08-03 13:00:00,19.2,19.47,19.2,19.44,334200.0,11.3232,11.4824,11.3232,11.4648,334200.0
2007-08-03 13:30:00,19.44,19.45,19.27,19.38,399200.0,11.4648,11.4707,11.3645,11.4294,399200.0
2007-08-03 14:00:00,19.37,19.44,19.05,19.06,660600.0,11.4235,11.4648,11.2348,11.2406,660600.0
2007-08-03 14:30:00,19.06,19.2,19.06,19.16,559500.0,11.2406,11.3232,11.2406,11.2996,559500.0
2007-08-03 15:00:00,19.17,19.19,18.9,18.96,717700.0,11.3055,11.3173,11.1463,11.1817,717700.0
2007-08-03 15:30:00,18.95,19.04,18.68,18.73,911200.0,11.1758,11.2289,11.0165,11.046,911200.0
2007-08-06 09:30:00,18.86,19.07,18.29,18.41,680400.0,11.1227,11.2465,10.7865,10.8573,680400.0
2007-08-06 10:00:00,18.41,18.56,17.66,17.71,1099100.0,10.8573,10.9458,10.415,10.4445,1099100.0
2007-08-06 10:30:00,17.71,18.21,17.38,18.09,1229400.0,10.4445,10.7394,10.2499,10.6686,1229400.0
2007-08-06 11:00:00,18.09,18.13,17.92,18.06,1125200.0,10.6686,10.6922,10.5683,10.6509,1125200.0
2007-08-06 11:30:00,18.06,18.13,18.0,18.1,826100.0,10.6509,10.6922,10.6155,10.6745,826100.0
2007-08-06 12:00:00,18.1,18.12,18.02,18.02,871100.0,10.6745,10.6863,10.6273,10.6273,871100.0
2007-08-06 12:30:00,18.02,18.07,17.97,18.03,693400.0,10.6273,10.6568,10.5978,10.6332,693400.0
2007-08-06 13:00:00,18.02,18.07,17.9,18.05,550500.0,10.6273,10.6568,10.5565,10.645,550500.0
2007-08-06 13:30:00,18.05,18.13,17.98,18.1,531600.0,10.645,10.6922,10.6037,10.6745,531600.0
2007-08-06 14:00:00,18.1,18.25,18.08,18.19,657800.0,10.6745,10.763,10.6627,10.7276,657800.0
2007-08-06 14:30:00,18.19,18.63,18.18,18.32,735400.0,10.7276,10.9871,10.7217,10.8042,735400.0
2007-08-06 15:00:00,18.32,18.53,18.28,18.32,800300.0,10.8042,10.9281,10.7806,10.8042,800300.0
2007-08-06 15:30:00,18.32,18.56,18.05,18.35,2382700.0,10.8042,10.9458,10.645,10.8219,2382700.0
2007-08-07 09:30:00,18.01,19.37,18.0,18.07,741700.0,10.6214,11.4235,10.6155,10.6568,741700.0
2007-08-07 10:00:00,18.07,18.12,18.0,18.06,1026800.0,10.6568,10.6863,10.6155,10.6509,1026800.0
2007-08-07 10:30:00,18.06,18.07,17.72,17.75,1053800.0,10.6509,10.6568,10.4504,10.4681,1053800.0
2007-08-07 11:00:00,17.75,18.01,17.65,17.93,1123100.0,10.4681,10.6214,10.4091,10.5742,1123100.0
2007-08-07 11:30:00,17.93,17.97,17.83,17.88,852500.0,10.5742,10.5978,10.5153,10.5447,852500.0
2007-08-07 12:00:00,17.89,17.92,17.85,17.87,697600.0,10.5506,10.5683,10.5271,10.5388,697600.0
2007-08-07 12:30:00,17.88,17.88,17.6,17.67,874000.0,10.5447,10.5447,10.3796,10.4209,874000.0
2007-08-07 13:00:00,17.67,17.83,17.65,17.81,565200.0,10.4209,10.5153,10.4091,10.5035,565200.0
2007-08-07 13:30:00,17.81,17.98,17.81,17.94,634500.0,10.5035,10.6037,10.5035,10.5801,634500.0
2007-08-07 14:00:00,17.95,18.13,17.81,17.88,976800.0,10.586,10.6922,10.5035,10.5447,976800.0
2007-08-07 14:30:00,17.87,18.03,17.79,17.92,1083100.0,10.5388,10.6332,10.4917,10.5683,1083100.0
2007-08-07 15:00:00,17.92,18.2,17.91,18.13,1054300.0,10.5683,10.7335,10.5624,10.6922,1054300.0
2007-08-07 15:30:00,18.13,18.46,18.13,18.33,2116500.0,10.6922,10.8868,10.6922,10.8101,2116500.0
2007-08-08 09:30:00,18.5,19.21,18.5,18.94,720800.0,10.9104,11.3291,10.9104,11.1699,720800.0
2007-08-08 10:00:00,18.94,19.21,18.88,19.2,947700.0,11.1699,11.3291,11.1345,11.3232,947700.0
2007-08-08 10:30:00,19.21,19.59,19.16,19.4,1390400.0,11.3291,11.5532,11.2996,11.4412,1390400.0
2007-08-08 11:00:00,19.4,19.4,19.06,19.1,563100.0,11.4412,11.4412,11.2406,11.2642,563100.0
2007-08-08 11:30:00,19.11,19.23,19.07,19.2,344100.0,11.2701,11.3409,11.2465,11.3232,344100.0
2007-08-08 12:00:00,19.21,19.27,19.09,19.16,268400.0,11.3291,11.3645,11.2583,11.2996,268400.0
2007-08-08 12:30:00,19.16,19.17,19.06,19.09,383000.0,11.2996,11.3055,11.2406,11.2583,383000.0
2007-08-08 13:00:00,19.09,19.15,19.0,19.13,473200.0,11.2583,11.2937,11.2053,11.2819,473200.0
2007-08-08 13:30:00,19.13,19.38,19.11,19.18,340400.0,11.2819,11.4294,11.2701,11.3114,340400.0
2007-08-08 14:00:00,19.18,19.31,19.1,19.29,429200.0,11.3114,11.3881,11.2642,11.3763,429200.0
2007-08-08 14:30:00,19.3,19.31,18.87,18.9,517300.0,11.3822,11.3881,11.1286,11.1463,517300.0
2007-08-08 15:00:00,18.9,19.05,18.84,19.01,1013400.0,11.1463,11.2348,11.1109,11.2112,1013400.0
2007-08-08 15:30:00,19.01,19.19,18.95,19.18,1060300.0,11.2112,11.3173,11.1758,11.3114,1060300.0
2007-08-09 09:30:00,19.18,19.19,18.5,18.72,562300.0,11.3114,11.3173,10.9104,11.0401,562300.0
2007-08-09 10:00:00,18.73,18.77,18.61,18.64,686300.0,11.046,11.0696,10.9753,10.993,686300.0
2007-08-09 10:30:00,18.64,18.86,18.64,18.8,495000.0,10.993,11.1227,10.993,11.0873,495000.0
2007-08-09 11:00:00,18.8,18.92,18.65,18.66,392100.0,11.0873,11.1581,10.9989,11.0047,392100.0
2007-08-09 11:30:00,18.67,18.72,18.53,18.6,438700.0,11.0106,11.0401,10.9281,10.9694,438700.0
2007-08-09 12:00:00,18.6,18.69,18.58,18.61,478300.0,10.9694,11.0224,10.9576,10.9753,478300.0
2007-08-09 12:30:00,18.61,18.61,18.41,18.42,486200.0,10.9753,10.9753,10.8573,10.8632,486200.0
2007-08-09 13:00:00,18.41,18.45,18.25,18.29,478100.0,10.8573,10.8809,10.763,10.7865,478100.0
2007-08-09 13:30:00,18.29,18.53,18.27,18.52,450800.0,10.7865,10.9281,10.7747,10.9222,450800.0
2007-08-09 14:00:00,18.53,18.53,18.19,18.19,334800.0,10.9281,10.9281,10.7276,10.7276,334800.0
2007-08-09 14:30:00,18.19,18.31,18.09,18.18,541800.0,10.7276,10.7983,10.6686,10.7217,541800.0
2007-08-09 15:00:00,18.19,18.42,18.08,18.4,868400.0,10.7276,10.8632,10.6627,10.8514,868400.0
2007-08-09 15:30:00,18.41,18.47,18.3,18.38,1245000.0,10.8573,10.8927,10.7924,10.8396,1245000.0
2007-08-10 09:30:00,18.96,19.09,17.61,18.05,1497300.0,11.1817,11.2583,10.3855,10.645,1497300.0
2007-08-10 10:00:00,18.05,18.21,17.95,18.05,659500.0,10.645,10.7394,10.586,10.645,659500.0
2007-08-10 10:30:00,18.05,18.2,18.05,18.14,431400.0,10.645,10.7335,10.645,10.6981,431400.0
2007-08-10 11:00:00,18.13,18.68,18.13,18.6,744500.0,10.6922,11.0165,10.6922,10.9694,744500.0
2007-08-10 11:30:00,18.59,18.71,18.55,18.71,963900.0,10.9635,11.0342,10.9399,11.0342,963900.0
2007-08-10 12:00:00,18.72,18.74,18.53,18.53,694700.0,11.0401,11.0519,10.9281,10.9281,694700.0
2007-08-10 12:30:00,18.53,18.64,18.46,18.48,238000.0,10.9281,10.993,10.8868,10.8986,238000.0
2007-08-10 13:00:00,18.49,18.92,18.48,18.82,305000.0,10.9045,11.1581,10.8986,11.0991,305000.0
2007-08-10 13:30:00,18.82,18.83,18.55,18.7,321100.0,11.0991,11.105,10.9399,11.0283,321100.0
2007-08-10 14:00:00,18.7,18.75,18.56,18.57,297500.0,11.0283,11.0578,10.9458,10.9517,297500.0
2007-08-10 14:30:00,18.56,18.61,18.42,18.52,369000.0,10.9458,10.9753,10.8632,10.9222,369000.0
2007-08-10 15:00:00,18.53,18.75,18.4,18.71,536900.0,10.9281,11.0578,10.8514,11.0342,536900.0
2007-08-10 15:30:00,18.71,18.81,18.58,18.66,767300.0,11.0342,11.0932,10.9576,11.0047,767300.0
2007-08-13 09:30:00,18.8,19.95,18.79,19.45,775000.0,11.0873,11.7655,11.0814,11.4707,775000.0
2007-08-13 10:00:00,19.45,19.47,19.06,19.06,407800.0,11.4707,11.4824,11.2406,11.2406,407800.0
2007-08-13 10:30:00,19.07,19.5,19.05,19.49,581500.0,11.2465,11.5001,11.2348,11.4942,581500.0
2007-08-13 11:00:00,19.5,19.5,19.28,19.4,393500.0,11.5001,11.5001,11.3704,11.4412,393500.0
2007-08-13 11:30:00,19.4,19.6,19.39,19.6,370200.0,11.4412,11.5591,11.4353,11.5591,370200.0
2007-08-13 12:00:00,19.6,19.75,19.59,19.62,376300.0,11.5591,11.6476,11.5532,11.5709,376300.0
2007-08-13 12:30:00,19.63,19.71,19.6,19.7,389100.0,11.5768,11.624,11.5591,11.6181,389100.0
2007-08-13 13:00:00,19.7,19.7,19.5,19.52,422500.0,11.6181,11.6181,11.5001,11.5119,422500.0
2007-08-13 13:30:00,19.52,19.75,19.48,19.75,399100.0,11.5119,11.6476,11.4883,11.6476,399100.0
2007-08-13 14:00:00,19.75,19.78,19.55,19.65,393700.0,11.6476,11.6653,11.5296,11.5886,393700.0
2007-08-13 14:30:00,19.65,19.65,19.5,19.5,258100.0,11.5886,11.5886,11.5001,11.5001,258100.0
2007-08-13 15:00:00,19.51,19.52,19.37,19.48,517900.0,11.506,11.5119,11.4235,11.4883,517900.0
2007-08-13 15:30:00,19.48,19.57,19.36,19.39,839500.0,11.4883,11.5414,11.4176,11.4353,839500.0
2007-08-14 09:30:00,19.45,19.46,19.11,19.21,307900.0,11.4707,11.4765,11.2701,11.3291,307900.0
2007-08-14 10:00:00,19.22,19.26,18.82,18.85,311000.0,11.335,11.3586,11.0991,11.1168,311000.0
2007-08-14 10:30:00,18.84,19.0,18.74,18.82,335200.0,11.1109,11.2053,11.0519,11.0991,335200.0
2007-08-14 11:00:00,18.82,18.92,18.68,18.89,222600.0,11.0991,11.1581,11.0165,11.1404,222600.0
2007-08-14 11:30:00,18.91,18.91,18.73,18.85,251900.0,11.1522,11.1522,11.046,11.1168,251900.0
2007-08-14 12:00:00,18.86,18.87,18.69,18.71,252700.0,11.1227,11.1286,11.0224,11.0342,252700.0
2007-08-14 12:30:00,18.71,18.86,18.64,18.81,457600.0,11.0342,11.1227,10.993,11.0932,457600.0
2007-08-14 13:00:00,18.8,18.91,18.75,18.79,388700.0,11.0873,11.1522,11.0578,11.0814,388700.0
2007-08-14 13:30:00,18.79,18.88,18.7,18.7,191200.0,11.0814,11.1345,11.0283,11.0283,191200.0
2007-08-14 14:00:00,18.7,18.75,18.63,18.66,248100.0,11.0283,11.0578,10.9871,11.0047,248100.0
2007-08-14 14:30:00,18.66,18.67,18.46,18.59,259900.0,11.0047,11.0106,10.8868,10.9635,259900.0
2007-08-14 15:00:00,18.6,18.71,18.6,18.66,576800.0,10.9694,11.0342,10.9694,11.0047,576800.0
2007-08-14 15:30:00,18.65,18.66,18.4,18.4,1090800.0,10.9989,11.0047,10.8514,10.8514,1090800.0
2007-08-15 09:30:00,18.3,18.97,18.3,18.89,447100.0,10.7924,11.1876,10.7924,11.1404,447100.0
2007-08-15 10:00:00,18.91,19.11,18.74,18.93,922500.0,11.1522,11.2701,11.0519,11.164,922500.0
2007-08-15 10:30:00,18.92,18.94,18.56,18.58,439300.0,11.1581,11.1699,10.9458,10.9576,439300.0
2007-08-15 11:00:00,18.58,18.79,18.58,18.73,294200.0,10.9576,11.0814,10.9576,11.046,294200.0
2007-08-15 11:30:00,18.73,18.73,18.45,18.48,484900.0,11.046,11.046,10.8809,10.8986,484900.0
2007-08-15 12:00:00,18.48,18.63,18.47,18.54,289200.0,10.8986,10.9871,10.8927,10.934,289200.0
2007-08-15 12:30:00,18.53,18.65,18.48,18.59,174400.0,10.9281,10.9989,10.8986,10.9635,174400.0
2007-08-15 13:00:00,18.59,18.69,18.53,18.58,341200.0,10.9635,11.0224,10.9281,10.9576,341200.0
2007-08-15 13:30:00,18.59,18.94,18.59,18.74,298200.0,10.9635,11.1699,10.9635,11.0519,298200.0
2007-08-15 14:00:00,18.74,18.82,18.66,18.67,326100.0,11.0519,11.0991,11.0047,11.0106,326100.0
2007-08-15 14:30:00,18.67,18.72,18.45,18.46,519100.0,11.0106,11.0401,10.8809,10.8868,519100.0
2007-08-15 15:00:00,18.47,18.52,18.28,18.29,613800.0,10.8927,10.9222,10.7806,10.7865,613800.0
2007-08-15 15:30:00,18.29,18.35,18.07,18.18,1253000.0,10.7865,10.8219,10.6568,10.7217,1253000.0
2007-08-16 09:30:00,17.99,18.03,17.57,17.66,753600.0,10.6096,10.6332,10.3619,10.415,753600.0
2007-08-16 10:00:00,17.67,17.83,17.29,17.29,737000.0,10.4209,10.5153,10.1968,10.1968,737000.0
2007-08-16 10:30:00,17.29,17.4,16.69,17.26,1438100.0,10.1968,10.2617,9.8429,10.1791,1438100.0
2007-08-16 11:00:00,17.26,17.26,16.87,17.15,566200.0,10.1791,10.1791,9.9491,10.1142,566200.0
2007-08-16 11:30:00,17.16,17.19,17.06,17.14,413000.0,10.1201,10.1378,10.0611,10.1083,413000.0
2007-08-16 12:00:00,17.14,17.21,17.01,17.15,384500.0,10.1083,10.1496,10.0317,10.1142,384500.0
2007-08-16 12:30:00,17.14,17.22,16.94,17.02,608900.0,10.1083,10.1555,9.9904,10.0376,608900.0
2007-08-16 13:00:00,17.02,17.49,16.93,17.28,578300.0,10.0376,10.3147,9.9845,10.1909,578300.0
2007-08-16 13:30:00,17.29,17.44,17.23,17.38,689100.0,10.1968,10.2853,10.1614,10.2499,689100.0
2007-08-16 14:00:00,17.39,17.77,17.34,17.63,405500.0,10.2558,10.4799,10.2263,10.3973,405500.0
2007-08-16 14:30:00,17.63,17.82,17.55,17.7,510900.0,10.3973,10.5094,10.3501,10.4386,510900.0
2007-08-16 15:00:00,17.69,17.72,17.27,17.56,403500.0,10.4327,10.4504,10.185,10.356,403500.0
2007-08-16 15:30:00,17.56,18.11,17.56,18.03,786200.0,10.356,10.6804,10.356,10.6332,786200.0
2007-08-17 09:30:00,19.34,19.42,18.42,19.08,1777600.0,11.4058,11.453,10.8632,11.2524,1777600.0
2007-08-17 10:00:00,19.08,19.22,18.44,18.56,1442900.0,11.2524,11.335,10.875,10.9458,1442900.0
2007-08-17 10:30:00,18.56,18.63,18.24,18.28,568500.0,10.9458,10.9871,10.7571,10.7806,568500.0
2007-08-17 11:00:00,18.28,18.3,17.89,18.08,676900.0,10.7806,10.7924,10.5506,10.6627,676900.0
2007-08-17 11:30:00,18.08,18.22,17.92,17.97,513800.0,10.6627,10.7453,10.5683,10.5978,513800.0
2007-08-17 12:00:00,17.97,18.1,17.89,18.05,468700.0,10.5978,10.6745,10.5506,10.645,468700.0
2007-08-17 12:30:00,18.04,18.15,18.01,18.12,499900.0,10.6391,10.704,10.6214,10.6863,499900.0
2007-08-17 13:00:00,18.14,18.45,18.12,18.29,419400.0,10.6981,10.8809,10.6863,10.7865,419400.0
2007-08-17 13:30:00,18.29,18.48,18.25,18.41,316200.0,10.7865,10.8986,10.763,10.8573,316200.0
2007-08-17 14:00:00,18.4,18.44,18.27,18.27,286000.0,10.8514,10.875,10.7747,10.7747,286000.0
2007-08-17 14:30:00,18.27,18.45,18.2,18.23,219100.0,10.7747,10.8809,10.7335,10.7512,219100.0
2007-08-17 15:00:00,18.23,18.48,18.22,18.35,610500.0,10.7512,10.8986,10.7453,10.8219,610500.0
2007-08-17 15:30:00,18.35,18.5,18.34,18.4,699100.0,10.8219,10.9104,10.816,10.8514,699100.0
2007-08-20 09:30:00,18.42,18.62,18.34,18.52,391500.0,10.8632,10.9812,10.816,10.9222,391500.0
2007-08-20 10:00:00,18.5,18.71,18.43,18.43,287000.0,10.9104,11.0342,10.8691,10.8691,287000.0
2007-08-20 10:30:00,18.43,18.63,18.38,18.56,301900.0,10.8691,10.9871,10.8396,10.9458,301900.0
2007-08-20 11:00:00,18.56,18.6,18.42,18.57,272900.0,10.9458,10.9694,10.8632,10.9517,272900.0
2007-08-20 11:30:00,18.57,18.57,18.36,18.38,204900.0,10.9517,10.9517,10.8278,10.8396,204900.0
2007-08-20 12:00:00,18.37,18.39,18.13,18.23,260300.0,10.8337,10.8455,10.6922,10.7512,260300.0
2007-08-20 12:30:00,18.24,18.29,18.11,18.11,185100.0,10.7571,10.7865,10.6804,10.6804,185100.0
2007-08-20 13:00:00,18.11,18.23,18.09,18.12,118800.0,10.6804,10.7512,10.6686,10.6863,118800.0
2007-08-20 13:30:00,18.13,18.35,18.12,18.2,182300.0,10.6922,10.8219,10.6863,10.7335,182300.0
2007-08-20 14:00:00,18.19,18.25,18.12,18.21,152600.0,10.7276,10.763,10.6863,10.7394,152600.0
2007-08-20 14:30:00,18.21,18.4,18.16,18.4,478500.0,10.7394,10.8514,10.7099,10.8514,478500.0
2007-08-20 15:00:00,18.4,18.53,18.4,18.47,278800.0,10.8514,10.9281,10.8514,10.8927,278800.0
2007-08-20 15:30:00,18.47,18.48,18.29,18.36,307300.0,10.8927,10.8986,10.7865,10.8278,307300.0
2007-08-21 09:30:00,18.22,18.41,18.16,18.36,337500.0,10.7453,10.8573,10.7099,10.8278,337500.0
2007-08-21 10:00:00,18.37,18.37,18.1,18.18,416000.0,10.8337,10.8337,10.6745,10.7217,416000.0
2007-08-21 10:30:00,18.19,18.27,18.06,18.18,457500.0,10.7276,10.7747,10.6509,10.7217,457500.0
2007-08-21 11:00:00,18.18,18.27,18.1,18.27,287900.0,10.7217,10.7747,10.6745,10.7747,287900.0
2007-08-21 11:30:00,18.27,18.38,18.19,18.26,431100.0,10.7747,10.8396,10.7276,10.7688,431100.0
2007-08-21 12:00:00,18.26,18.27,18.15,18.21,219300.0,10.7688,10.7747,10.704,10.7394,219300.0
2007-08-21 12:30:00,18.21,18.28,18.13,18.22,375000.0,10.7394,10.7806,10.6922,10.7453,375000.0
2007-08-21 13:00:00,18.22,18.3,18.21,18.23,243600.0,10.7453,10.7924,10.7394,10.7512,243600.0
2007-08-21 13:30:00,18.24,18.29,18.15,18.17,206900.0,10.7571,10.7865,10.704,10.7158,206900.0
2007-08-21 14:00:00,18.17,18.29,18.16,18.27,314100.0,10.7158,10.7865,10.7099,10.7747,314100.0
2007-08-21 14:30:00,18.27,18.27,18.07,18.12,453200.0,10.7747,10.7747,10.6568,10.6863,453200.0
2007-08-21 15:00:00,18.12,18.22,18.11,18.2,274300.0,10.6863,10.7453,10.6804,10.7335,274300.0
2007-08-21 15:30:00,18.2,18.29,18.11,18.16,457900.0,10.7335,10.7865,10.6804,10.7099,457900.0
2007-08-22 09:30:00,18.24,18.7,18.24,18.61,662900.0,10.7571,11.0283,10.7571,10.9753,662900.0
2007-08-22 10:00:00,18.61,18.79,18.54,18.76,535400.0,10.9753,11.0814,10.934,11.0637,535400.0
2007-08-22 10:30:00,18.76,18.77,18.64,18.67,365800.0,11.0637,11.0696,10.993,11.0106,365800.0
2007-08-22 11:00:00,18.68,18.72,18.62,18.72,392400.0,11.0165,11.0401,10.9812,11.0401,392400.0
2007-08-22 11:30:00,18.71,18.78,18.67,18.77,284600.0,11.0342,11.0755,11.0106,11.0696,284600.0
2007-08-22 12:00:00,18.77,18.91,18.68,18.68,270800.0,11.0696,11.1522,11.0165,11.0165,270800.0
2007-08-22 12:30:00,18.68,18.82,18.61,18.71,262900.0,11.0165,11.0991,10.9753,11.0342,262900.0
2007-08-22 13:00:00,18.71,18.79,18.65,18.68,222600.0,11.0342,11.0814,10.9989,11.0165,222600.0
2007-08-22 13:30:00,18.68,18.89,18.65,18.87,167400.0,11.0165,11.1404,10.9989,11.1286,167400.0
2007-08-22 14:00:00,18.88,18.88,18.75,18.77,217800.0,11.1345,11.1345,11.0578,11.0696,217800.0
2007-08-22 14:30:00,18.77,18.87,18.75,18.87,218500.0,11.0696,11.1286,11.0578,11.1286,218500.0
2007-08-22 15:00:00,18.88,18.88,18.76,18.8,682500.0,11.1345,11.1345,11.0637,11.0873,682500.0
2007-08-22 15:30:00,18.8,19.06,18.79,19.04,1031900.0,11.0873,11.2406,11.0814,11.2289,1031900.0
2007-08-23 09:30:00,19.12,19.36,19.05,19.25,309900.0,11.276,11.4176,11.2348,11.3527,309900.0
2007-08-23 10:00:00,19.24,19.33,19.2,19.33,352900.0,11.3468,11.3999,11.3232,11.3999,352900.0
2007-08-23 10:30:00,19.33,19.4,19.24,19.26,287200.0,11.3999,11.4412,11.3468,11.3586,287200.0
2007-08-23 11:00:00,19.25,19.26,19.05,19.07,370500.0,11.3527,11.3586,11.2348,11.2465,370500.0
2007-08-23 11:30:00,19.06,19.08,18.91,18.96,219700.0,11.2406,11.2524,11.1522,11.1817,219700.0
2007-08-23 12:00:00,18.97,19.07,18.94,19.0,139200.0,11.1876,11.2465,11.1699,11.2053,139200.0
2007-08-23 12:30:00,19.0,19.07,18.84,18.87,212500.0,11.2053,11.2465,11.1109,11.1286,212500.0
2007-08-23 13:00:00,18.88,18.89,18.78,18.78,209400.0,11.1345,11.1404,11.0755,11.0755,209400.0
2007-08-23 13:30:00,18.79,18.98,18.78,18.92,242400.0,11.0814,11.1935,11.0755,11.1581,242400.0
2007-08-23 14:00:00,18.92,18.96,18.79,18.95,312500.0,11.1581,11.1817,11.0814,11.1758,312500.0
2007-08-23 14:30:00,18.95,18.95,18.74,18.76,214700.0,11.1758,11.1758,11.0519,11.0637,214700.0
2007-08-23 15:00:00,18.76,18.92,18.64,18.83,352200.0,11.0637,11.1581,10.993,11.105,352200.0
2007-08-23 15:30:00,18.83,18.85,18.68,18.8,521200.0,11.105,11.1168,11.0165,11.0873,521200.0
2007-08-24 09:30:00,18.8,19.15,18.8,18.84,454700.0,11.0873,11.2937,11.0873,11.1109,454700.0
2007-08-24 10:00:00,18.85,19.1,18.84,18.9,292400.0,11.1168,11.2642,11.1109,11.1463,292400.0
2007-08-24 10:30:00,18.9,18.92,18.6,18.72,240100.0,11.1463,11.1581,10.9694,11.0401,240100.0
2007-08-24 11:00:00,18.72,18.75,18.64,18.74,190700.0,11.0401,11.0578,10.993,11.0519,190700.0
2007-08-24 11:30:00,18.73,18.76,18.68,18.75,148100.0,11.046,11.0637,11.0165,11.0578,148100.0
2007-08-24 12:00:00,18.75,18.93,18.71,18.93,193000.0,11.0578,11.164,11.0342,11.164,193000.0
2007-08-24 12:30:00,18.92,18.97,18.9,18.91,130500.0,11.1581,11.1876,11.1463,11.1522,130500.0
2007-08-24 13:00:00,18.9,18.99,18.9,18.98,110500.0,11.1463,11.1994,11.1463,11.1935,110500.0
2007-08-24 13:30:00,18.97,19.0,18.93,19.0,85600.0,11.1876,11.2053,11.164,11.2053,85600.0
2007-08-24 14:00:00,18.99,19.08,18.99,19.07,177600.0,11.1994,11.2524,11.1994,11.2465,177600.0
2007-08-24 14:30:00,19.07,19.08,18.99,19.07,216600.0,11.2465,11.2524,11.1994,11.2465,216600.0
2007-08-24 15:00:00,19.06,19.07,18.95,19.07,249100.0,11.2406,11.2465,11.1758,11.2465,249100.0
2007-08-24 15:30:00,19.07,19.16,19.06,19.13,606600.0,11.2465,11.2996,11.2406,11.2819,606600.0
2007-08-27 09:30:00,19.05,19.11,18.81,18.98,335400.0,11.2348,11.2701,11.0932,11.1935,335400.0
2007-08-27 10:00:00,18.99,19.06,18.77,18.8,297300.0,11.1994,11.2406,11.0696,11.0873,297300.0
2007-08-27 10:30:00,18.8,18.8,18.66,18.77,445600.0,11.0873,11.0873,11.0047,11.0696,445600.0
2007-08-27 11:00:00,18.78,18.83,18.72,18.82,313200.0,11.0755,11.105,11.0401,11.0991,313200.0
2007-08-27 11:30:00,18.82,18.84,18.63,18.63,280700.0,11.0991,11.1109,10.9871,10.9871,280700.0
2007-08-27 12:00:00,18.63,18.68,18.55,18.63,283800.0,10.9871,11.0165,10.9399,10.9871,283800.0
2007-08-27 12:30:00,18.62,18.68,18.58,18.58,193400.0,10.9812,11.0165,10.9576,10.9576,193400.0
2007-08-27 13:00:00,18.59,18.65,18.52,18.58,280000.0,10.9635,10.9989,10.9222,10.9576,280000.0
2007-08-27 13:30:00,18.59,18.6,18.47,18.51,286200.0,10.9635,10.9694,10.8927,10.9163,286200.0
2007-08-27 14:00:00,18.52,18.63,18.52,18.63,348800.0,10.9222,10.9871,10.9222,10.9871,348800.0
2007-08-27 14:30:00,18.63,18.72,18.54,18.55,235700.0,10.9871,11.0401,10.934,10.9399,235700.0
2007-08-27 15:00:00,18.55,18.6,18.48,18.51,528900.0,10.9399,10.9694,10.8986,10.9163,528900.0
2007-08-27 15:30:00,18.5,18.58,18.39,18.42,997800.0,10.9104,10.9576,10.8455,10.8632,997800.0
2007-08-28 09:30:00,18.24,18.35,18.21,18.34,283100.0,10.7571,10.8219,10.7394,10.816,283100.0
2007-08-28 10:00:00,18.33,18.37,18.22,18.3,414800.0,10.8101,10.8337,10.7453,10.7924,414800.0
2007-08-28 10:30:00,18.3,18.35,18.18,18.23,239700.0,10.7924,10.8219,10.7217,10.7512,239700.0
2007-08-28 11:00:00,18.22,18.26,18.16,18.19,245700.0,10.7453,10.7688,10.7099,10.7276,245700.0
2007-08-28 11:30:00,18.19,18.2,18.02,18.09,246200.0,10.7276,10.7335,10.6273,10.6686,246200.0
2007-08-28 12:00:00,18.09,18.12,18.04,18.06,228600.0,10.6686,10.6863,10.6391,10.6509,228600.0
2007-08-28 12:30:00,18.07,18.1,18.05,18.07,247700.0,10.6568,10.6745,10.645,10.6568,247700.0
2007-08-28 13:00:00,18.07,18.09,18.04,18.05,216900.0,10.6568,10.6686,10.6391,10.645,216900.0
2007-08-28 13:30:00,18.06,18.12,18.04,18.12,228300.0,10.6509,10.6863,10.6391,10.6863,228300.0
2007-08-28 14:00:00,18.11,18.14,17.93,17.94,553200.0,10.6804,10.6981,10.5742,10.5801,553200.0
2007-08-28 14:30:00,17.94,17.97,17.84,17.93,439100.0,10.5801,10.5978,10.5212,10.5742,439100.0
2007-08-28 15:00:00,17.93,17.95,17.82,17.82,509000.0,10.5742,10.586,10.5094,10.5094,509000.0
2007-08-28 15:30:00,17.82,17.82,17.68,17.76,850200.0,10.5094,10.5094,10.4268,10.474,850200.0
2007-08-29 09:30:00,17.87,18.12,17.85,18.05,397000.0,10.5388,10.6863,10.5271,10.645,397000.0
2007-08-29 10:00:00,18.05,18.1,17.94,18.04,415500.0,10.645,10.6745,10.5801,10.6391,415500.0
2007-08-29 10:30:00,18.04,18.15,18.04,18.09,428900.0,10.6391,10.704,10.6391,10.6686,428900.0
2007-08-29 11:00:00,18.09,18.19,18.03,18.03,237800.0,10.6686,10.7276,10.6332,10.6332,237800.0
2007-08-29 11:30:00,18.03,18.06,17.98,18.03,248500.0,10.6332,10.6509,10.6037,10.6332,248500.0
2007-08-29 12:00:00,18.04,18.04,17.89,17.93,241900.0,10.6391,10.6391,10.5506,10.5742,241900.0
2007-08-29 12:30:00,17.94,18.0,17.85,17.96,204100.0,10.5801,10.6155,10.5271,10.5919,204100.0
2007-08-29 13:00:00,17.96,18.0,17.76,17.8,258500.0,10.5919,10.6155,10.474,10.4976,258500.0
2007-08-29 13:30:00,17.8,17.9,17.79,17.82,242300.0,10.4976,10.5565,10.4917,10.5094,242300.0
2007-08-29 14:00:00,17.83,17.89,17.81,17.84,313400.0,10.5153,10.5506,10.5035,10.5212,313400.0
2007-08-29 14:30:00,17.84,17.95,17.82,17.92,316800.0,10.5212,10.586,10.5094,10.5683,316800.0
2007-08-29 15:00:00,17.92,17.99,17.89,17.94,706200.0,10.5683,10.6096,10.5506,10.5801,706200.0
2007-08-29 15:30:00,17.95,18.16,17.91,18.09,961500.0,10.586,10.7099,10.5624,10.6686,961500.0
2007-08-30 09:30:00,17.89,18.07,17.87,17.91,254500.0,10.5506,10.6568,10.5388,10.5624,254500.0
2007-08-30 10:00:00,17.91,18.03,17.87,17.87,266000.0,10.5624,10.6332,10.5388,10.5388,266000.0
2007-08-30 10:30:00,17.87,17.92,17.83,17.89,165800.0,10.5388,10.5683,10.5153,10.5506,165800.0
2007-08-30 11:00:00,17.88,18.07,17.86,18.04,287400.0,10.5447,10.6568,10.5329,10.6391,287400.0
2007-08-30 11:30:00,18.05,18.12,17.99,18.07,226100.0,10.645,10.6863,10.6096,10.6568,226100.0
2007-08-30 12:00:00,18.06,18.08,17.85,17.96,264600.0,10.6509,10.6627,10.5271,10.5919,264600.0
2007-08-30 12:30:00,17.96,18.06,17.95,18.04,176200.0,10.5919,10.6509,10.586,10.6391,176200.0
2007-08-30 13:00:00,18.05,18.05,17.92,17.95,190300.0,10.645,10.645,10.5683,10.586,190300.0
2007-08-30 13:30:00,17.96,17.96,17.79,17.83,316100.0,10.5919,10.5919,10.4917,10.5153,316100.0
2007-08-30 14:00:00,17.83,17.98,17.81,17.84,507900.0,10.5153,10.6037,10.5035,10.5212,507900.0
2007-08-30 14:30:00,17.84,17.88,17.76,17.79,272200.0,10.5212,10.5447,10.474,10.4917,272200.0
2007-08-30 15:00:00,17.78,18.0,17.78,17.92,222100.0,10.4858,10.6155,10.4858,10.5683,222100.0
2007-08-30 15:30:00,17.93,17.94,17.84,17.92,244800.0,10.5742,10.5801,10.5212,10.5683,244800.0
2007-08-31 09:30:00,18.25,18.34,18.14,18.25,418600.0,10.763,10.816,10.6981,10.763,418600.0
2007-08-31 10:00:00,18.26,18.33,18.03,18.28,492900.0,10.7688,10.8101,10.6332,10.7806,492900.0
2007-08-31 10:30:00,18.27,18.32,18.17,18.2,276400.0,10.7747,10.8042,10.7158,10.7335,276400.0
2007-08-31 11:00:00,18.19,18.24,18.03,18.13,328900.0,10.7276,10.7571,10.6332,10.6922,328900.0
2007-08-31 11:30:00,18.13,18.31,18.13,18.3,273800.0,10.6922,10.7983,10.6922,10.7924,273800.0
2007-08-31 12:00:00,18.3,18.37,18.25,18.32,117900.0,10.7924,10.8337,10.763,10.8042,117900.0
2007-08-31 12:30:00,18.32,18.37,18.29,18.34,209800.0,10.8042,10.8337,10.7865,10.816,209800.0
2007-08-31 13:00:00,18.34,18.35,18.25,18.26,135100.0,10.816,10.8219,10.763,10.7688,135100.0
2007-08-31 13:30:00,18.27,18.33,18.2,18.25,147700.0,10.7747,10.8101,10.7335,10.763,147700.0
2007-08-31 14:00:00,18.25,18.26,18.21,18.21,127000.0,10.763,10.7688,10.7394,10.7394,127000.0
2007-08-31 14:30:00,18.21,18.27,18.2,18.25,269100.0,10.7394,10.7747,10.7335,10.763,269100.0
2007-08-31 15:00:00,18.26,18.27,18.17,18.22,279200.0,10.7688,10.7747,10.7158,10.7453,279200.0
2007-08-31 15:30:00,18.22,18.28,18.11,18.11,435000.0,10.7453,10.7806,10.6804,10.6804,435000.0
2007-09-04 09:30:00,18.13,18.51,18.05,18.48,423500.0,10.6922,10.9163,10.645,10.8986,423500.0
2007-09-04 10:00:00,18.47,18.59,18.45,18.5,397300.0,10.8927,10.9635,10.8809,10.9104,397300.0
2007-09-04 10:30:00,18.5,18.53,18.38,18.5,341700.0,10.9104,10.9281,10.8396,10.9104,341700.0
2007-09-04 11:00:00,18.5,18.5,18.36,18.43,224400.0,10.9104,10.9104,10.8278,10.8691,224400.0
2007-09-04 11:30:00,18.43,18.47,18.32,18.37,222800.0,10.8691,10.8927,10.8042,10.8337,222800.0
2007-09-04 12:00:00,18.37,18.41,18.27,18.3,173000.0,10.8337,10.8573,10.7747,10.7924,173000.0
2007-09-04 12:30:00,18.3,18.39,18.27,18.37,697300.0,10.7924,10.8455,10.7747,10.8337,697300.0
2007-09-04 13:00:00,18.36,18.44,18.28,18.42,319700.0,10.8278,10.875,10.7806,10.8632,319700.0
2007-09-04 13:30:00,18.44,18.45,18.4,18.43,198000.0,10.875,10.8809,10.8514,10.8691,198000.0
2007-09-04 14:00:00,18.44,18.45,18.39,18.42,244000.0,10.875,10.8809,10.8455,10.8632,244000.0
2007-09-04 14:30:00,18.41,18.55,18.41,18.55,321500.0,10.8573,10.9399,10.8573,10.9399,321500.0
2007-09-04 15:00:00,18.55,18.61,18.53,18.56,443500.0,10.9399,10.9753,10.9281,10.9458,443500.0
2007-09-04 15:30:00,18.55,18.58,18.49,18.5,1049100.0,10.9399,10.9576,10.9045,10.9104,1049100.0
2007-09-05 09:30:00,18.43,18.72,18.29,18.55,700500.0,10.8691,11.0401,10.7865,10.9399,700500.0
2007-09-05 10:00:00,18.53,18.54,18.28,18.34,525400.0,10.9281,10.934,10.7806,10.816,525400.0
2007-09-05 10:30:00,18.35,18.53,18.33,18.43,236700.0,10.8219,10.9281,10.8101,10.8691,236700.0
2007-09-05 11:00:00,18.42,18.43,18.33,18.35,278900.0,10.8632,10.8691,10.8101,10.8219,278900.0
2007-09-05 11:30:00,18.36,18.46,18.29,18.46,228600.0,10.8278,10.8868,10.7865,10.8868,228600.0
2007-09-05 12:00:00,18.47,18.54,18.36,18.49,1041900.0,10.8927,10.934,10.8278,10.9045,1041900.0
2007-09-05 12:30:00,18.49,18.53,18.38,18.48,895100.0,10.9045,10.9281,10.8396,10.8986,895100.0
2007-09-05 13:00:00,18.48,18.57,18.48,18.48,151200.0,10.8986,10.9517,10.8986,10.8986,151200.0
2007-09-05 13:30:00,18.49,18.59,18.41,18.55,444100.0,10.9045,10.9635,10.8573,10.9399,444100.0
2007-09-05 14:00:00,18.55,18.58,18.38,18.42,267300.0,10.9399,10.9576,10.8396,10.8632,267300.0
2007-09-05 14:30:00,18.42,18.49,18.38,18.48,459900.0,10.8632,10.9045,10.8396,10.8986,459900.0
2007-09-05 15:00:00,18.48,18.53,18.38,18.42,385600.0,10.8986,10.9281,10.8396,10.8632,385600.0
2007-09-05 15:30:00,18.42,18.51,18.38,18.45,897900.0,10.8632,10.9163,10.8396,10.8809,897900.0
2007-09-06 09:30:00,18.45,18.55,18.33,18.47,233900.0,10.8809,10.9399,10.8101,10.8927,233900.0
2007-09-06 10:00:00,18.47,18.5,18.43,18.44,225200.0,10.8927,10.9104,10.8691,10.875,225200.0
2007-09-06 10:30:00,18.44,18.47,18.36,18.36,214900.0,10.875,10.8927,10.8278,10.8278,214900.0
2007-09-06 11:00:00,18.37,18.42,18.24,18.39,324700.0,10.8337,10.8632,10.7571,10.8455,324700.0
2007-09-06 11:30:00,18.38,18.54,18.37,18.5,520200.0,10.8396,10.934,10.8337,10.9104,520200.0
2007-09-06 12:00:00,18.5,18.72,18.49,18.71,379400.0,10.9104,11.0401,10.9045,11.0342,379400.0
2007-09-06 12:30:00,18.71,18.75,18.69,18.74,436100.0,11.0342,11.0578,11.0224,11.0519,436100.0
2007-09-06 13:00:00,18.75,18.79,18.69,18.76,408900.0,11.0578,11.0814,11.0224,11.0637,408900.0
2007-09-06 13:30:00,18.75,18.9,18.73,18.9,380400.0,11.0578,11.1463,11.046,11.1463,380400.0
2007-09-06 14:00:00,18.89,18.97,18.81,18.91,488000.0,11.1404,11.1876,11.0932,11.1522,488000.0
2007-09-06 14:30:00,18.91,18.93,18.81,18.88,682100.0,11.1522,11.164,11.0932,11.1345,682100.0
2007-09-06 15:00:00,18.88,19.05,18.87,18.96,675800.0,11.1345,11.2348,11.1286,11.1817,675800.0
2007-09-06 15:30:00,18.96,18.98,18.84,18.9,776200.0,11.1817,11.1935,11.1109,11.1463,776200.0
2007-09-07 09:30:00,18.6,18.7,18.53,18.6,229200.0,10.9694,11.0283,10.9281,10.9694,229200.0
2007-09-07 10:00:00,18.61,18.73,18.58,18.7,366700.0,10.9753,11.046,10.9576,11.0283,366700.0
2007-09-07 10:30:00,18.7,18.76,18.66,18.68,366300.0,11.0283,11.0637,11.0047,11.0165,366300.0
2007-09-07 11:00:00,18.68,18.7,18.49,18.57,379200.0,11.0165,11.0283,10.9045,10.9517,379200.0
2007-09-07 11:30:00,18.57,18.69,18.56,18.64,405500.0,10.9517,11.0224,10.9458,10.993,405500.0
2007-09-07 12:00:00,18.62,18.68,18.59,18.68,195300.0,10.9812,11.0165,10.9635,11.0165,195300.0
2007-09-07 12:30:00,18.68,18.71,18.63,18.7,223800.0,11.0165,11.0342,10.9871,11.0283,223800.0
2007-09-07 13:00:00,18.7,18.75,18.53,18.58,537600.0,11.0283,11.0578,10.9281,10.9576,537600.0
2007-09-07 13:30:00,18.58,18.61,18.4,18.42,401000.0,10.9576,10.9753,10.8514,10.8632,401000.0
2007-09-07 14:00:00,18.42,18.51,18.39,18.43,254500.0,10.8632,10.9163,10.8455,10.8691,254500.0
2007-09-07 14:30:00,18.43,18.43,18.2,18.2,374400.0,10.8691,10.8691,10.7335,10.7335,374400.0
2007-09-07 15:00:00,18.21,18.65,18.18,18.25,1041500.0,10.7394,10.9989,10.7217,10.763,1041500.0
2007-09-07 15:30:00,18.25,18.33,18.17,18.29,1101100.0,10.763,10.8101,10.7158,10.7865,1101100.0
2007-09-10 09:30:00,18.3,18.39,18.2,18.33,471500.0,10.7924,10.8455,10.7335,10.8101,471500.0
2007-09-10 10:00:00,18.33,18.41,18.23,18.24,268700.0,10.8101,10.8573,10.7512,10.7571,268700.0
2007-09-10 10:30:00,18.23,18.25,18.01,18.12,350000.0,10.7512,10.763,10.6214,10.6863,350000.0
2007-09-10 11:00:00,18.12,18.13,17.8,17.81,416200.0,10.6863,10.6922,10.4976,10.5035,416200.0
2007-09-10 11:30:00,17.81,18.0,17.77,17.92,427600.0,10.5035,10.6155,10.4799,10.5683,427600.0
2007-09-10 12:00:00,17.92,17.98,17.9,17.95,245700.0,10.5683,10.6037,10.5565,10.586,245700.0
2007-09-10 12:30:00,17.95,17.97,17.9,17.97,299400.0,10.586,10.5978,10.5565,10.5978,299400.0
2007-09-10 13:00:00,17.96,18.05,17.96,18.05,293100.0,10.5919,10.645,10.5919,10.645,293100.0
2007-09-10 13:30:00,18.05,18.07,18.01,18.01,204000.0,10.645,10.6568,10.6214,10.6214,204000.0
2007-09-10 14:00:00,18.02,18.07,17.94,18.07,253000.0,10.6273,10.6568,10.5801,10.6568,253000.0
2007-09-10 14:30:00,18.07,18.11,17.98,18.02,192700.0,10.6568,10.6804,10.6037,10.6273,192700.0
2007-09-10 15:00:00,18.02,18.19,17.97,18.12,233300.0,10.6273,10.7276,10.5978,10.6863,233300.0
2007-09-10 15:30:00,18.12,18.19,18.07,18.07,390000.0,10.6863,10.7276,10.6568,10.6568,390000.0
2007-09-11 09:30:00,18.07,18.15,18.01,18.08,314300.0,10.6568,10.704,10.6214,10.6627,314300.0
2007-09-11 10:00:00,18.08,18.18,18.03,18.18,305600.0,10.6627,10.7217,10.6332,10.7217,305600.0
2007-09-11 10:30:00,18.18,18.25,18.15,18.2,344100.0,10.7217,10.763,10.704,10.7335,344100.0
2007-09-11 11:00:00,18.19,18.2,18.06,18.13,265400.0,10.7276,10.7335,10.6509,10.6922,265400.0
2007-09-11 11:30:00,18.12,18.14,18.02,18.03,255600.0,10.6863,10.6981,10.6273,10.6332,255600.0
2007-09-11 12:00:00,18.02,18.03,17.97,18.0,303900.0,10.6273,10.6332,10.5978,10.6155,303900.0
2007-09-11 12:30:00,17.99,18.04,17.98,17.99,314900.0,10.6096,10.6391,10.6037,10.6096,314900.0
2007-09-11 13:00:00,17.99,18.01,17.94,17.95,204100.0,10.6096,10.6214,10.5801,10.586,204100.0
2007-09-11 13:30:00,17.95,18.02,17.95,18.0,254900.0,10.586,10.6273,10.586,10.6155,254900.0
2007-09-11 14:00:00,17.99,18.13,17.99,18.1,335700.0,10.6096,10.6922,10.6096,10.6745,335700.0
2007-09-11 14:30:00,18.09,18.13,18.0,18.03,362200.0,10.6686,10.6922,10.6155,10.6332,362200.0
2007-09-11 15:00:00,18.02,18.04,17.92,17.97,699100.0,10.6273,10.6391,10.5683,10.5978,699100.0
2007-09-11 15:30:00,17.97,18.03,17.96,18.02,862600.0,10.5978,10.6332,10.5919,10.6273,862600.0
2007-09-12 09:30:00,17.94,18.22,17.9,18.06,338800.0,10.5801,10.7453,10.5565,10.6509,338800.0
2007-09-12 10:00:00,18.06,18.16,18.02,18.1,230400.0,10.6509,10.7099,10.6273,10.6745,230400.0
2007-09-12 10:30:00,18.1,18.2,18.07,18.09,249100.0,10.6745,10.7335,10.6568,10.6686,249100.0
2007-09-12 11:00:00,18.08,18.24,18.07,18.19,197800.0,10.6627,10.7571,10.6568,10.7276,197800.0
2007-09-12 11:30:00,18.19,18.25,18.19,18.24,196900.0,10.7276,10.763,10.7276,10.7571,196900.0
2007-09-12 12:00:00,18.24,18.29,18.19,18.21,249400.0,10.7571,10.7865,10.7276,10.7394,249400.0
2007-09-12 12:30:00,18.21,18.27,18.19,18.25,201300.0,10.7394,10.7747,10.7276,10.763,201300.0
2007-09-12 13:00:00,18.25,18.26,18.19,18.26,204400.0,10.763,10.7688,10.7276,10.7688,204400.0
2007-09-12 13:30:00,18.26,18.31,18.24,18.26,255100.0,10.7688,10.7983,10.7571,10.7688,255100.0
2007-09-12 14:00:00,18.26,18.35,18.23,18.26,220900.0,10.7688,10.8219,10.7512,10.7688,220900.0
2007-09-12 14:30:00,18.26,18.28,18.13,18.15,320300.0,10.7688,10.7806,10.6922,10.704,320300.0
2007-09-12 15:00:00,18.15,18.16,18.05,18.05,344700.0,10.704,10.7099,10.645,10.645,344700.0
2007-09-12 15:30:00,18.06,18.14,18.04,18.08,461700.0,10.6509,10.6981,10.6391,10.6627,461700.0
2007-09-13 09:30:00,18.12,18.23,18.09,18.14,185400.0,10.6863,10.7512,10.6686,10.6981,185400.0
2007-09-13 10:00:00,18.14,18.28,18.14,18.25,279100.0,10.6981,10.7806,10.6981,10.763,279100.0
2007-09-13 10:30:00,18.25,18.29,18.22,18.23,204500.0,10.763,10.7865,10.7453,10.7512,204500.0
2007-09-13 11:00:00,18.24,18.25,18.15,18.18,136100.0,10.7571,10.763,10.704,10.7217,136100.0
2007-09-13 11:30:00,18.17,18.17,18.03,18.06,189600.0,10.7158,10.7158,10.6332,10.6509,189600.0
2007-09-13 12:00:00,18.06,18.14,18.03,18.11,193800.0,10.6509,10.6981,10.6332,10.6804,193800.0
2007-09-13 12:30:00,18.12,18.13,18.06,18.13,117100.0,10.6863,10.6922,10.6509,10.6922,117100.0
2007-09-13 13:00:00,18.13,18.25,18.12,18.25,196400.0,10.6922,10.763,10.6863,10.763,196400.0
2007-09-13 13:30:00,18.25,18.26,18.21,18.24,219800.0,10.763,10.7688,10.7394,10.7571,219800.0
2007-09-13 14:00:00,18.24,18.26,18.18,18.18,150300.0,10.7571,10.7688,10.7217,10.7217,150300.0
2007-09-13 14:30:00,18.18,18.23,18.13,18.23,237800.0,10.7217,10.7512,10.6922,10.7512,237800.0
2007-09-13 15:00:00,18.22,18.26,18.15,18.16,235200.0,10.7453,10.7688,10.704,10.7099,235200.0
2007-09-13 15:30:00,18.15,18.17,18.02,18.07,364800.0,10.704,10.7158,10.6273,10.6568,364800.0
2007-09-14 09:30:00,17.97,18.11,17.96,18.02,157900.0,10.5978,10.6804,10.5919,10.6273,157900.0
2007-09-14 10:00:00,18.03,18.19,18.03,18.16,178200.0,10.6332,10.7276,10.6332,10.7099,178200.0
2007-09-14 10:30:00,18.16,18.23,18.0,18.17,256200.0,10.7099,10.7512,10.6155,10.7158,256200.0
2007-09-14 11:00:00,18.16,18.19,18.08,18.12,334600.0,10.7099,10.7276,10.6627,10.6863,334600.0
2007-09-14 11:30:00,18.12,18.2,18.11,18.11,298900.0,10.6863,10.7335,10.6804,10.6804,298900.0
2007-09-14 12:00:00,18.11,18.18,18.07,18.08,164700.0,10.6804,10.7217,10.6568,10.6627,164700.0
2007-09-14 12:30:00,18.09,18.11,18.01,18.05,169300.0,10.6686,10.6804,10.6214,10.645,169300.0
2007-09-14 13:00:00,18.04,18.1,18.03,18.1,148900.0,10.6391,10.6745,10.6332,10.6745,148900.0
2007-09-14 13:30:00,18.1,18.13,18.08,18.1,142100.0,10.6745,10.6922,10.6627,10.6745,142100.0
2007-09-14 14:00:00,18.11,18.16,18.1,18.16,163900.0,10.6804,10.7099,10.6745,10.7099,163900.0
2007-09-14 14:30:00,18.15,18.17,18.08,18.12,191200.0,10.704,10.7158,10.6627,10.6863,191200.0
2007-09-14 15:00:00,18.11,18.2,18.11,18.16,253600.0,10.6804,10.7335,10.6804,10.7099,253600.0
2007-09-14 15:30:00,18.16,18.19,18.14,18.16,336400.0,10.7099,10.7276,10.6981,10.7099,336400.0
2007-09-17 09:30:00,17.99,18.06,17.8,17.86,485600.0,10.6096,10.6509,10.4976,10.5329,485600.0
2007-09-17 10:00:00,17.87,17.88,17.7,17.7,687300.0,10.5388,10.5447,10.4386,10.4386,687300.0
2007-09-17 10:30:00,17.71,17.76,17.65,17.76,776400.0,10.4445,10.474,10.4091,10.474,776400.0
2007-09-17 11:00:00,17.75,17.9,17.75,17.87,480600.0,10.4681,10.5565,10.4681,10.5388,480600.0
2007-09-17 11:30:00,17.88,17.9,17.82,17.89,223500.0,10.5447,10.5565,10.5094,10.5506,223500.0
2007-09-17 12:00:00,17.89,17.96,17.86,17.96,381500.0,10.5506,10.5919,10.5329,10.5919,381500.0
2007-09-17 12:30:00,17.95,18.0,17.95,18.0,425200.0,10.586,10.6155,10.586,10.6155,425200.0
2007-09-17 13:00:00,18.0,18.06,17.99,18.05,322700.0,10.6155,10.6509,10.6096,10.645,322700.0
2007-09-17 13:30:00,18.05,18.1,18.01,18.1,366000.0,10.645,10.6745,10.6214,10.6745,366000.0
2007-09-17 14:00:00,18.11,18.18,18.1,18.16,368400.0,10.6804,10.7217,10.6745,10.7099,368400.0
2007-09-17 14:30:00,18.15,18.23,18.12,18.15,470400.0,10.704,10.7512,10.6863,10.704,470400.0
2007-09-17 15:00:00,18.15,18.19,18.12,18.13,418500.0,10.704,10.7276,10.6863,10.6922,418500.0
2007-09-17 15:30:00,18.13,18.26,18.11,18.16,802900.0,10.6922,10.7688,10.6804,10.7099,802900.0
2007-09-18 09:30:00,18.22,18.32,18.14,18.19,199500.0,10.7453,10.8042,10.6981,10.7276,199500.0
2007-09-18 10:00:00,18.2,18.26,18.19,18.25,143000.0,10.7335,10.7688,10.7276,10.763,143000.0
2007-09-18 10:30:00,18.24,18.29,18.23,18.29,124500.0,10.7571,10.7865,10.7512,10.7865,124500.0
2007-09-18 11:00:00,18.28,18.35,18.25,18.33,399800.0,10.7806,10.8219,10.763,10.8101,399800.0
2007-09-18 11:30:00,18.33,18.6,18.32,18.52,448600.0,10.8101,10.9694,10.8042,10.9222,448600.0
2007-09-18 12:00:00,18.52,18.54,18.45,18.49,190500.0,10.9222,10.934,10.8809,10.9045,190500.0
2007-09-18 12:30:00,18.49,18.51,18.48,18.49,177800.0,10.9045,10.9163,10.8986,10.9045,177800.0
2007-09-18 13:00:00,18.49,18.51,18.45,18.47,155600.0,10.9045,10.9163,10.8809,10.8927,155600.0
2007-09-18 13:30:00,18.47,18.53,18.46,18.53,161900.0,10.8927,10.9281,10.8868,10.9281,161900.0
2007-09-18 14:00:00,18.52,18.92,18.36,18.9,658300.0,10.9222,11.1581,10.8278,11.1463,658300.0
2007-09-18 14:30:00,18.9,18.93,18.8,18.87,793500.0,11.1463,11.164,11.0873,11.1286,793500.0
2007-09-18 15:00:00,18.86,19.05,18.85,19.03,825400.0,11.1227,11.2348,11.1168,11.223,825400.0
2007-09-18 15:30:00,19.03,19.09,18.96,19.03,1478300.0,11.223,11.2583,11.1817,11.223,1478300.0
2007-09-19 09:30:00,19.26,19.38,19.15,19.22,547800.0,11.3586,11.4294,11.2937,11.335,547800.0
2007-09-19 10:00:00,19.23,19.25,19.12,19.15,414500.0,11.3409,11.3527,11.276,11.2937,414500.0
2007-09-19 10:30:00,19.14,19.2,19.06,19.19,1139400.0,11.2878,11.3232,11.2406,11.3173,1139400.0
2007-09-19 11:00:00,19.19,19.25,19.14,19.21,671000.0,11.3173,11.3527,11.2878,11.3291,671000.0
2007-09-19 11:30:00,19.21,19.21,19.08,19.2,455600.0,11.3291,11.3291,11.2524,11.3232,455600.0
2007-09-19 12:00:00,19.2,19.21,19.16,19.19,213300.0,11.3232,11.3291,11.2996,11.3173,213300.0
2007-09-19 12:30:00,19.19,19.24,19.14,19.23,289900.0,11.3173,11.3468,11.2878,11.3409,289900.0
2007-09-19 13:00:00,19.22,19.22,19.15,19.19,375900.0,11.335,11.335,11.2937,11.3173,375900.0
2007-09-19 13:30:00,19.2,19.26,19.16,19.24,2990100.0,11.3232,11.3586,11.2996,11.3468,2990100.0
2007-09-19 14:00:00,19.25,19.25,19.15,19.21,434100.0,11.3527,11.3527,11.2937,11.3291,434100.0
2007-09-19 14:30:00,19.21,19.28,19.17,19.25,508600.0,11.3291,11.3704,11.3055,11.3527,508600.0
2007-09-19 15:00:00,19.25,19.35,19.24,19.32,338000.0,11.3527,11.4117,11.3468,11.394,338000.0
2007-09-19 15:30:00,19.32,19.34,19.16,19.26,789300.0,11.394,11.4058,11.2996,11.3586,789300.0
2007-09-20 09:30:00,19.2,19.34,19.16,19.24,207700.0,11.3232,11.4058,11.2996,11.3468,207700.0
2007-09-20 10:00:00,19.23,19.64,19.23,19.63,635200.0,11.3409,11.5827,11.3409,11.5768,635200.0
2007-09-20 10:30:00,19.63,19.64,19.5,19.57,272300.0,11.5768,11.5827,11.5001,11.5414,272300.0
2007-09-20 11:00:00,19.57,19.57,19.41,19.46,234800.0,11.5414,11.5414,11.4471,11.4765,234800.0
2007-09-20 11:30:00,19.46,19.58,19.45,19.58,254700.0,11.4765,11.5473,11.4707,11.5473,254700.0
2007-09-20 12:00:00,19.58,19.59,19.52,19.52,269900.0,11.5473,11.5532,11.5119,11.5119,269900.0
2007-09-20 12:30:00,19.53,19.57,19.48,19.55,361000.0,11.5178,11.5414,11.4883,11.5296,361000.0
2007-09-20 13:00:00,19.55,19.55,19.44,19.44,180400.0,11.5296,11.5296,11.4648,11.4648,180400.0
2007-09-20 13:30:00,19.44,19.56,19.44,19.52,214100.0,11.4648,11.5355,11.4648,11.5119,214100.0
2007-09-20 14:00:00,19.53,19.56,19.43,19.43,252500.0,11.5178,11.5355,11.4589,11.4589,252500.0
2007-09-20 14:30:00,19.43,19.47,19.33,19.33,313300.0,11.4589,11.4824,11.3999,11.3999,313300.0
2007-09-20 15:00:00,19.33,19.43,19.29,19.38,301100.0,11.3999,11.4589,11.3763,11.4294,301100.0
2007-09-20 15:30:00,19.39,19.42,19.31,19.33,520000.0,11.4353,11.453,11.3881,11.3999,520000.0
2007-09-21 09:30:00,19.56,19.6,19.5,19.57,1213400.0,11.5355,11.5591,11.5001,11.5414,1213400.0
2007-09-21 10:00:00,19.58,19.69,19.56,19.6,332200.0,11.5473,11.6122,11.5355,11.5591,332200.0
2007-09-21 10:30:00,19.59,19.67,19.5,19.56,570900.0,11.5532,11.6004,11.5001,11.5355,570900.0
2007-09-21 11:00:00,19.56,19.65,19.55,19.56,393400.0,11.5355,11.5886,11.5296,11.5355,393400.0
2007-09-21 11:30:00,19.57,19.58,19.52,19.56,179900.0,11.5414,11.5473,11.5119,11.5355,179900.0
2007-09-21 12:00:00,19.55,19.58,19.51,19.58,149000.0,11.5296,11.5473,11.506,11.5473,149000.0
2007-09-21 12:30:00,19.57,19.62,19.57,19.62,113700.0,11.5414,11.5709,11.5414,11.5709,113700.0
2007-09-21 13:00:00,19.61,19.63,19.57,19.62,139900.0,11.565,11.5768,11.5414,11.5709,139900.0
2007-09-21 13:30:00,19.62,19.62,19.33,19.54,133100.0,11.5709,11.5709,11.3999,11.5237,133100.0
2007-09-21 14:00:00,19.54,19.55,19.51,19.55,107300.0,11.5237,11.5296,11.506,11.5296,107300.0
2007-09-21 14:30:00,19.55,19.59,19.51,19.55,186500.0,11.5296,11.5532,11.506,11.5296,186500.0
2007-09-21 15:00:00,19.55,19.6,19.54,19.58,371000.0,11.5296,11.5591,11.5237,11.5473,371000.0
2007-09-21 15:30:00,19.58,19.59,19.53,19.56,815500.0,11.5473,11.5532,11.5178,11.5355,815500.0
2007-09-24 09:30:00,19.5,19.87,19.5,19.75,459700.0,11.5001,11.7183,11.5001,11.6476,459700.0
2007-09-24 10:00:00,19.76,19.93,19.74,19.92,516800.0,11.6535,11.7537,11.6417,11.7478,516800.0
2007-09-24 10:30:00,19.93,19.98,19.9,19.92,508900.0,11.7537,11.7832,11.736,11.7478,508900.0
2007-09-24 11:00:00,19.92,20.01,19.89,20.0,525000.0,11.7478,11.8009,11.7301,11.795,525000.0
2007-09-24 11:30:00,19.99,20.41,19.98,20.27,877600.0,11.7891,12.0368,11.7832,11.9542,877600.0
2007-09-24 12:00:00,20.27,20.43,20.27,20.41,700000.0,11.9542,12.0486,11.9542,12.0368,700000.0
2007-09-24 12:30:00,20.41,20.55,20.41,20.49,624000.0,12.0368,12.1194,12.0368,12.084,624000.0
2007-09-24 13:00:00,20.48,20.5,20.43,20.46,599900.0,12.0781,12.0899,12.0486,12.0663,599900.0
2007-09-24 13:30:00,20.46,20.48,20.4,20.41,1170400.0,12.0663,12.0781,12.0309,12.0368,1170400.0
2007-09-24 14:00:00,20.41,20.44,20.25,20.26,638200.0,12.0368,12.0545,11.9425,11.9484,638200.0
2007-09-24 14:30:00,20.26,20.45,20.26,20.37,614700.0,11.9484,12.0604,11.9484,12.0132,614700.0
2007-09-24 15:00:00,20.37,20.38,20.26,20.36,534700.0,12.0132,12.0191,11.9484,12.0073,534700.0
2007-09-24 15:30:00,20.36,20.39,20.26,20.3,778200.0,12.0073,12.025,11.9484,11.9719,778200.0
2007-09-25 09:30:00,20.21,20.25,19.97,20.16,716800.0,11.9189,11.9425,11.7773,11.8894,716800.0
2007-09-25 10:00:00,20.16,20.27,20.12,20.17,404700.0,11.8894,11.9542,11.8658,11.8953,404700.0
2007-09-25 10:30:00,20.17,20.26,20.13,20.17,245700.0,11.8953,11.9484,11.8717,11.8953,245700.0
2007-09-25 11:00:00,20.17,20.17,20.1,20.11,239400.0,11.8953,11.8953,11.854,11.8599,239400.0
2007-09-25 11:30:00,20.11,20.13,20.06,20.13,248000.0,11.8599,11.8717,11.8304,11.8717,248000.0
2007-09-25 12:00:00,20.12,20.12,20.03,20.11,378500.0,11.8658,11.8658,11.8127,11.8599,378500.0
2007-09-25 12:30:00,20.1,20.17,20.09,20.16,351300.0,11.854,11.8953,11.8481,11.8894,351300.0
2007-09-25 13:00:00,20.16,20.23,20.14,20.23,250400.0,11.8894,11.9307,11.8776,11.9307,250400.0
2007-09-25 13:30:00,20.22,20.29,20.14,20.16,351500.0,11.9248,11.966,11.8776,11.8894,351500.0
2007-09-25 14:00:00,20.15,20.16,20.06,20.13,201800.0,11.8835,11.8894,11.8304,11.8717,201800.0
2007-09-25 14:30:00,20.12,20.15,20.08,20.14,230700.0,11.8658,11.8835,11.8422,11.8776,230700.0
2007-09-25 15:00:00,20.15,20.21,20.14,20.2,659700.0,11.8835,11.9189,11.8776,11.913,659700.0
2007-09-25 15:30:00,20.2,20.28,20.19,20.28,952500.0,11.913,11.9601,11.9071,11.9601,952500.0
2007-09-26 09:30:00,20.34,20.62,20.3,20.4,304700.0,11.9955,12.1607,11.9719,12.0309,304700.0
2007-09-26 10:00:00,20.4,20.59,20.4,20.56,232300.0,12.0309,12.143,12.0309,12.1253,232300.0
2007-09-26 10:30:00,20.56,20.57,20.41,20.43,239600.0,12.1253,12.1312,12.0368,12.0486,239600.0
2007-09-26 11:00:00,20.44,20.5,20.42,20.45,187000.0,12.0545,12.0899,12.0427,12.0604,187000.0
2007-09-26 11:30:00,20.47,20.54,20.45,20.52,209000.0,12.0722,12.1135,12.0604,12.1017,209000.0
2007-09-26 12:00:00,20.52,20.55,20.45,20.48,221400.0,12.1017,12.1194,12.0604,12.0781,221400.0
2007-09-26 12:30:00,20.48,20.49,20.45,20.46,262300.0,12.0781,12.084,12.0604,12.0663,262300.0
2007-09-26 13:00:00,20.46,20.47,20.4,20.4,277000.0,12.0663,12.0722,12.0309,12.0309,277000.0
2007-09-26 13:30:00,20.4,20.42,20.25,20.3,203500.0,12.0309,12.0427,11.9425,11.9719,203500.0
2007-09-26 14:00:00,20.3,20.41,20.3,20.4,174200.0,11.9719,12.0368,11.9719,12.0309,174200.0
2007-09-26 14:30:00,20.4,20.42,20.37,20.38,137100.0,12.0309,12.0427,12.0132,12.0191,137100.0
2007-09-26 15:00:00,20.37,20.45,20.37,20.45,170200.0,12.0132,12.0604,12.0132,12.0604,170200.0
2007-09-26 15:30:00,20.45,20.45,20.37,20.44,292900.0,12.0604,12.0604,12.0132,12.0545,292900.0
2007-09-27 09:30:00,20.46,20.55,20.39,20.46,141800.0,12.0663,12.1194,12.025,12.0663,141800.0
2007-09-27 10:00:00,20.46,20.54,20.41,20.51,197800.0,12.0663,12.1135,12.0368,12.0958,197800.0
2007-09-27 10:30:00,20.51,20.52,20.43,20.48,106100.0,12.0958,12.1017,12.0486,12.0781,106100.0
2007-09-27 11:00:00,20.49,20.5,20.4,20.41,145600.0,12.084,12.0899,12.0309,12.0368,145600.0
2007-09-27 11:30:00,20.41,20.5,20.4,20.48,121500.0,12.0368,12.0899,12.0309,12.0781,121500.0
2007-09-27 12:00:00,20.46,20.5,20.39,20.45,223500.0,12.0663,12.0899,12.025,12.0604,223500.0
2007-09-27 12:30:00,20.44,20.45,20.42,20.45,113700.0,12.0545,12.0604,12.0427,12.0604,113700.0
2007-09-27 13:00:00,20.45,20.48,20.42,20.46,189000.0,12.0604,12.0781,12.0427,12.0663,189000.0
2007-09-27 13:30:00,20.46,20.46,20.38,20.41,272400.0,12.0663,12.0663,12.0191,12.0368,272400.0
2007-09-27 14:00:00,20.41,20.48,20.4,20.47,157600.0,12.0368,12.0781,12.0309,12.0722,157600.0
2007-09-27 14:30:00,20.47,20.48,20.43,20.48,114400.0,12.0722,12.0781,12.0486,12.0781,114400.0
2007-09-27 15:00:00,20.48,20.54,20.47,20.53,215300.0,12.0781,12.1135,12.0722,12.1076,215300.0
2007-09-27 15:30:00,20.53,20.55,20.45,20.48,449600.0,12.1076,12.1194,12.0604,12.0781,449600.0
2007-09-28 09:30:00,20.44,20.5,20.42,20.46,183300.0,12.0545,12.0899,12.0427,12.0663,183300.0
2007-09-28 10:00:00,20.46,20.52,20.43,20.44,379000.0,12.0663,12.1017,12.0486,12.0545,379000.0
2007-09-28 10:30:00,20.43,20.44,20.32,20.37,236300.0,12.0486,12.0545,11.9837,12.0132,236300.0
2007-09-28 11:00:00,20.37,20.38,20.27,20.28,162400.0,12.0132,12.0191,11.9542,11.9601,162400.0
2007-09-28 11:30:00,20.28,20.29,20.2,20.2,122000.0,11.9601,11.966,11.913,11.913,122000.0
2007-09-28 12:00:00,20.2,20.2,20.13,20.16,167800.0,11.913,11.913,11.8717,11.8894,167800.0
2007-09-28 12:30:00,20.15,20.18,20.13,20.13,172700.0,11.8835,11.9012,11.8717,11.8717,172700.0
2007-09-28 13:00:00,20.13,20.18,20.12,20.14,167500.0,11.8717,11.9012,11.8658,11.8776,167500.0
2007-09-28 13:30:00,20.14,20.2,20.13,20.16,153700.0,11.8776,11.913,11.8717,11.8894,153700.0
2007-09-28 14:00:00,20.17,20.21,20.12,20.12,187600.0,11.8953,11.9189,11.8658,11.8658,187600.0
2007-09-28 14:30:00,20.12,20.14,20.08,20.11,147400.0,11.8658,11.8776,11.8422,11.8599,147400.0
2007-09-28 15:00:00,20.1,20.14,19.98,20.01,292200.0,11.854,11.8776,11.7832,11.8009,292200.0
2007-09-28 15:30:00,20.0,20.11,19.99,20.02,577500.0,11.795,11.8599,11.7891,11.8068,577500.0
2007-10-01 09:30:00,20.14,20.53,20.12,20.49,296700.0,11.8776,12.1076,11.8658,12.084,296700.0
2007-10-01 10:00:00,20.49,20.61,20.45,20.48,222800.0,12.084,12.1548,12.0604,12.0781,222800.0
2007-10-01 10:30:00,20.49,20.63,20.45,20.51,231200.0,12.084,12.1666,12.0604,12.0958,231200.0
2007-10-01 11:00:00,20.51,20.53,20.47,20.5,242600.0,12.0958,12.1076,12.0722,12.0899,242600.0
2007-10-01 11:30:00,20.5,20.63,20.5,20.61,289100.0,12.0899,12.1666,12.0899,12.1548,289100.0
2007-10-01 12:00:00,20.61,20.64,20.58,20.58,196000.0,12.1548,12.1725,12.1371,12.1371,196000.0
2007-10-01 12:30:00,20.59,20.59,20.48,20.55,365000.0,12.143,12.143,12.0781,12.1194,365000.0
2007-10-01 13:00:00,20.54,20.58,20.47,20.55,191100.0,12.1135,12.1371,12.0722,12.1194,191100.0
2007-10-01 13:30:00,20.55,20.79,20.55,20.78,440400.0,12.1194,12.2609,12.1194,12.255,440400.0
2007-10-01 14:00:00,20.78,20.8,20.67,20.69,214400.0,12.255,12.2668,12.1901,12.2019,214400.0
2007-10-01 14:30:00,20.69,20.73,20.61,20.71,174700.0,12.2019,12.2255,12.1548,12.2137,174700.0
2007-10-01 15:00:00,20.71,20.76,20.7,20.73,192200.0,12.2137,12.2432,12.2078,12.2255,192200.0
2007-10-01 15:30:00,20.74,20.77,20.69,20.71,503100.0,12.2314,12.2491,12.2019,12.2137,503100.0
2007-10-02 09:30:00,20.64,20.85,20.6,20.67,259800.0,12.1725,12.2963,12.1489,12.1901,259800.0
2007-10-02 10:00:00,20.68,20.68,20.49,20.52,191800.0,12.196,12.196,12.084,12.1017,191800.0
2007-10-02 10:30:00,20.52,20.62,20.49,20.55,188000.0,12.1017,12.1607,12.084,12.1194,188000.0
2007-10-02 11:00:00,20.55,20.61,20.52,20.58,169700.0,12.1194,12.1548,12.1017,12.1371,169700.0
2007-10-02 11:30:00,20.59,20.66,20.51,20.57,234200.0,12.143,12.1843,12.0958,12.1312,234200.0
2007-10-02 12:00:00,20.58,20.65,20.55,20.55,145000.0,12.1371,12.1784,12.1194,12.1194,145000.0
2007-10-02 12:30:00,20.55,20.56,20.48,20.52,144000.0,12.1194,12.1253,12.0781,12.1017,144000.0
2007-10-02 13:00:00,20.52,20.54,20.46,20.47,140900.0,12.1017,12.1135,12.0663,12.0722,140900.0
2007-10-02 13:30:00,20.49,20.52,20.44,20.49,191200.0,12.084,12.1017,12.0545,12.084,191200.0
2007-10-02 14:00:00,20.5,20.53,20.46,20.5,126500.0,12.0899,12.1076,12.0663,12.0899,126500.0
2007-10-02 14:30:00,20.51,20.53,20.48,20.52,271700.0,12.0958,12.1076,12.0781,12.1017,271700.0
2007-10-02 15:00:00,20.51,20.53,20.48,20.51,177600.0,12.0958,12.1076,12.0781,12.0958,177600.0
2007-10-02 15:30:00,20.51,20.63,20.48,20.62,658700.0,12.0958,12.1666,12.0781,12.1607,658700.0
2007-10-03 09:30:00,20.46,20.55,20.28,20.33,438300.0,12.0663,12.1194,11.9601,11.9896,438300.0
2007-10-03 10:00:00,20.33,20.37,20.29,20.3,313600.0,11.9896,12.0132,11.966,11.9719,313600.0
2007-10-03 10:30:00,20.31,20.33,20.21,20.29,351500.0,11.9778,11.9896,11.9189,11.966,351500.0
2007-10-03 11:00:00,20.28,20.44,20.21,20.35,437200.0,11.9601,12.0545,11.9189,12.0014,437200.0
2007-10-03 11:30:00,20.34,20.41,20.25,20.36,416300.0,11.9955,12.0368,11.9425,12.0073,416300.0
2007-10-03 12:00:00,20.35,20.4,20.3,20.31,155700.0,12.0014,12.0309,11.9719,11.9778,155700.0
2007-10-03 12:30:00,20.31,20.37,20.31,20.37,86200.0,11.9778,12.0132,11.9778,12.0132,86200.0
2007-10-03 13:00:00,20.37,20.38,20.3,20.32,128400.0,12.0132,12.0191,11.9719,11.9837,128400.0
2007-10-03 13:30:00,20.32,20.34,20.24,20.28,163300.0,11.9837,11.9955,11.9366,11.9601,163300.0
2007-10-03 14:00:00,20.27,20.28,20.21,20.23,186000.0,11.9542,11.9601,11.9189,11.9307,186000.0
2007-10-03 14:30:00,20.24,20.25,20.18,20.23,181600.0,11.9366,11.9425,11.9012,11.9307,181600.0
2007-10-03 15:00:00,20.22,20.31,20.21,20.3,193600.0,11.9248,11.9778,11.9189,11.9719,193600.0
2007-10-03 15:30:00,20.3,20.32,20.24,20.27,531300.0,11.9719,11.9837,11.9366,11.9542,531300.0
2007-10-04 09:30:00,20.38,20.45,20.28,20.32,149900.0,12.0191,12.0604,11.9601,11.9837,149900.0
2007-10-04 10:00:00,20.31,20.4,20.29,20.35,172100.0,11.9778,12.0309,11.966,12.0014,172100.0
2007-10-04 10:30:00,20.34,20.58,20.34,20.53,389200.0,11.9955,12.1371,11.9955,12.1076,389200.0
2007-10-04 11:00:00,20.54,20.54,20.48,20.5,170300.0,12.1135,12.1135,12.0781,12.0899,170300.0
2007-10-04 11:30:00,20.51,20.51,20.46,20.48,107600.0,12.0958,12.0958,12.0663,12.0781,107600.0
2007-10-04 12:00:00,20.49,20.51,20.44,20.49,120300.0,12.084,12.0958,12.0545,12.084,120300.0
2007-10-04 12:30:00,20.5,20.52,20.49,20.51,75500.0,12.0899,12.1017,12.084,12.0958,75500.0
2007-10-04 13:00:00,20.51,20.52,20.45,20.51,105800.0,12.0958,12.1017,12.0604,12.0958,105800.0
2007-10-04 13:30:00,20.5,20.51,20.47,20.48,60800.0,12.0899,12.0958,12.0722,12.0781,60800.0
2007-10-04 14:00:00,20.48,20.48,20.42,20.44,95400.0,12.0781,12.0781,12.0427,12.0545,95400.0
2007-10-04 14:30:00,20.44,20.51,20.44,20.5,131700.0,12.0545,12.0958,12.0545,12.0899,131700.0
2007-10-04 15:00:00,20.49,20.5,20.46,20.5,114800.0,12.084,12.0899,12.0663,12.0899,114800.0
2007-10-04 15:30:00,20.49,20.57,20.49,20.55,311700.0,12.084,12.1312,12.084,12.1194,311700.0
2007-10-05 09:30:00,20.62,20.8,20.57,20.62,145500.0,12.1607,12.2668,12.1312,12.1607,145500.0
2007-10-05 10:00:00,20.62,20.7,20.57,20.67,100600.0,12.1607,12.2078,12.1312,12.1901,100600.0
2007-10-05 10:30:00,20.66,20.78,20.58,20.75,128200.0,12.1843,12.255,12.1371,12.2373,128200.0
2007-10-05 11:00:00,20.75,20.8,20.74,20.75,147000.0,12.2373,12.2668,12.2314,12.2373,147000.0
2007-10-05 11:30:00,20.75,20.76,20.71,20.75,78200.0,12.2373,12.2432,12.2137,12.2373,78200.0
2007-10-05 12:00:00,20.75,20.77,20.71,20.75,90700.0,12.2373,12.2491,12.2137,12.2373,90700.0
2007-10-05 12:30:00,20.75,20.75,20.72,20.74,89200.0,12.2373,12.2373,12.2196,12.2314,89200.0
2007-10-05 13:00:00,20.73,20.76,20.69,20.75,117600.0,12.2255,12.2432,12.2019,12.2373,117600.0
2007-10-05 13:30:00,20.75,20.88,20.73,20.88,195300.0,12.2373,12.314,12.2255,12.314,195300.0
2007-10-05 14:00:00,20.87,20.93,20.86,20.91,121600.0,12.3081,12.3435,12.3022,12.3317,121600.0
2007-10-05 14:30:00,20.91,20.94,20.84,20.91,174500.0,12.3317,12.3494,12.2904,12.3317,174500.0
2007-10-05 15:00:00,20.91,20.95,20.83,20.83,118600.0,12.3317,12.3553,12.2845,12.2845,118600.0
2007-10-05 15:30:00,20.83,20.84,20.72,20.8,255800.0,12.2845,12.2904,12.2196,12.2668,255800.0
2007-10-08 09:30:00,20.78,20.85,20.65,20.82,74500.0,12.255,12.2963,12.1784,12.2786,74500.0
2007-10-08 10:00:00,20.82,20.85,20.67,20.69,98000.0,12.2786,12.2963,12.1901,12.2019,98000.0
2007-10-08 10:30:00,20.68,20.71,20.64,20.66,84400.0,12.196,12.2137,12.1725,12.1843,84400.0
2007-10-08 11:00:00,20.66,20.67,20.6,20.65,90800.0,12.1843,12.1901,12.1489,12.1784,90800.0
2007-10-08 11:30:00,20.66,20.66,20.62,20.65,56600.0,12.1843,12.1843,12.1607,12.1784,56600.0
2007-10-08 12:00:00,20.66,20.68,20.64,20.66,45900.0,12.1843,12.196,12.1725,12.1843,45900.0
2007-10-08 12:30:00,20.65,20.68,20.65,20.67,35400.0,12.1784,12.196,12.1784,12.1901,35400.0
2007-10-08 13:00:00,20.67,20.73,20.67,20.72,29100.0,12.1901,12.2255,12.1901,12.2196,29100.0
2007-10-08 13:30:00,20.72,20.75,20.7,20.73,48900.0,12.2196,12.2373,12.2078,12.2255,48900.0
2007-10-08 14:00:00,20.72,20.75,20.68,20.74,31000.0,12.2196,12.2373,12.196,12.2314,31000.0
2007-10-08 14:30:00,20.75,20.79,20.73,20.74,117000.0,12.2373,12.2609,12.2255,12.2314,117000.0
2007-10-08 15:00:00,20.75,20.75,20.69,20.7,61100.0,12.2373,12.2373,12.2019,12.2078,61100.0
2007-10-08 15:30:00,20.7,20.74,20.65,20.67,181000.0,12.2078,12.2314,12.1784,12.1901,181000.0
2007-10-09 09:30:00,20.58,20.75,20.46,20.7,270000.0,12.1371,12.2373,12.0663,12.2078,270000.0
2007-10-09 10:00:00,20.71,20.79,20.69,20.74,119300.0,12.2137,12.2609,12.2019,12.2314,119300.0
2007-10-09 10:30:00,20.73,20.78,20.69,20.78,96200.0,12.2255,12.255,12.2019,12.255,96200.0
2007-10-09 11:00:00,20.78,20.81,20.73,20.73,113900.0,12.255,12.2727,12.2255,12.2255,113900.0
2007-10-09 11:30:00,20.74,20.8,20.74,20.78,116200.0,12.2314,12.2668,12.2314,12.255,116200.0
2007-10-09 12:00:00,20.79,20.84,20.78,20.79,63000.0,12.2609,12.2904,12.255,12.2609,63000.0
2007-10-09 12:30:00,20.79,20.84,20.77,20.84,84900.0,12.2609,12.2904,12.2491,12.2904,84900.0
2007-10-09 13:00:00,20.84,20.93,20.83,20.85,147100.0,12.2904,12.3435,12.2845,12.2963,147100.0
2007-10-09 13:30:00,20.84,20.96,20.83,20.92,95300.0,12.2904,12.3612,12.2845,12.3376,95300.0
2007-10-09 14:00:00,20.93,21.0,20.88,20.97,179200.0,12.3435,12.3848,12.314,12.3671,179200.0
2007-10-09 14:30:00,20.96,21.1,20.95,21.06,239000.0,12.3612,12.4437,12.3553,12.4202,239000.0
2007-10-09 15:00:00,21.05,21.18,21.05,21.15,268100.0,12.4143,12.4909,12.4143,12.4732,268100.0
2007-10-09 15:30:00,21.15,21.36,21.15,21.26,799800.0,12.4732,12.5971,12.4732,12.5381,799800.0
2007-10-10 09:30:00,21.22,21.44,21.1,21.37,237800.0,12.5145,12.6443,12.4437,12.603,237800.0
2007-10-10 10:00:00,21.36,21.43,21.32,21.33,266400.0,12.5971,12.6384,12.5735,12.5794,266400.0
2007-10-10 10:30:00,21.33,21.4,21.22,21.4,286700.0,12.5794,12.6207,12.5145,12.6207,286700.0
2007-10-10 11:00:00,21.4,21.46,21.33,21.34,257600.0,12.6207,12.6561,12.5794,12.5853,257600.0
2007-10-10 11:30:00,21.34,21.38,21.31,21.35,678100.0,12.5853,12.6089,12.5676,12.5912,678100.0
2007-10-10 12:00:00,21.36,21.44,21.34,21.38,309500.0,12.5971,12.6443,12.5853,12.6089,309500.0
2007-10-10 12:30:00,21.38,21.4,21.35,21.35,151000.0,12.6089,12.6207,12.5912,12.5912,151000.0
2007-10-10 13:00:00,21.35,21.37,21.3,21.3,222000.0,12.5912,12.603,12.5617,12.5617,222000.0
2007-10-10 13:30:00,21.3,21.35,21.25,21.27,286700.0,12.5617,12.5912,12.5322,12.544,286700.0
2007-10-10 14:00:00,21.26,21.31,21.24,21.3,188900.0,12.5381,12.5676,12.5263,12.5617,188900.0
2007-10-10 14:30:00,21.3,21.4,21.29,21.39,185900.0,12.5617,12.6207,12.5558,12.6148,185900.0
2007-10-10 15:00:00,21.39,21.45,21.36,21.39,314700.0,12.6148,12.6502,12.5971,12.6148,314700.0
2007-10-10 15:30:00,21.4,21.4,21.32,21.32,267600.0,12.6207,12.6207,12.5735,12.5735,267600.0
2007-10-11 09:30:00,21.49,21.65,21.44,21.63,235200.0,12.6737,12.7681,12.6443,12.7563,235200.0
2007-10-11 10:00:00,21.63,21.72,21.46,21.47,242500.0,12.7563,12.8094,12.6561,12.6619,242500.0
2007-10-11 10:30:00,21.47,21.7,21.47,21.69,339600.0,12.6619,12.7976,12.6619,12.7917,339600.0
2007-10-11 11:00:00,21.7,21.71,21.65,21.66,201700.0,12.7976,12.8035,12.7681,12.774,201700.0
2007-10-11 11:30:00,21.66,21.71,21.65,21.71,339300.0,12.774,12.8035,12.7681,12.8035,339300.0
2007-10-11 12:00:00,21.71,21.75,21.67,21.69,88600.0,12.8035,12.8271,12.7799,12.7917,88600.0
2007-10-11 12:30:00,21.69,21.7,21.59,21.61,309400.0,12.7917,12.7976,12.7327,12.7445,309400.0
2007-10-11 13:00:00,21.61,21.61,21.51,21.53,338100.0,12.7445,12.7445,12.6855,12.6973,338100.0
2007-10-11 13:30:00,21.53,21.6,21.51,21.58,424800.0,12.6973,12.7386,12.6855,12.7268,424800.0
2007-10-11 14:00:00,21.58,21.62,21.51,21.6,420400.0,12.7268,12.7504,12.6855,12.7386,420400.0
2007-10-11 14:30:00,21.6,21.68,21.47,21.52,519000.0,12.7386,12.7858,12.6619,12.6914,519000.0
2007-10-11 15:00:00,21.52,21.53,21.3,21.34,460400.0,12.6914,12.6973,12.5617,12.5853,460400.0
2007-10-11 15:30:00,21.33,21.43,21.28,21.42,280800.0,12.5794,12.6384,12.5499,12.6325,280800.0
2007-10-12 09:30:00,21.45,21.6,21.34,21.55,135000.0,12.6502,12.7386,12.5853,12.7091,135000.0
2007-10-12 10:00:00,21.55,21.66,21.49,21.54,147900.0,12.7091,12.774,12.6737,12.7032,147900.0
2007-10-12 10:30:00,21.55,21.55,21.45,21.48,158400.0,12.7091,12.7091,12.6502,12.6678,158400.0
2007-10-12 11:00:00,21.48,21.53,21.47,21.53,84100.0,12.6678,12.6973,12.6619,12.6973,84100.0
2007-10-12 11:30:00,21.53,21.57,21.46,21.5,125200.0,12.6973,12.7209,12.6561,12.6796,125200.0
2007-10-12 12:00:00,21.5,21.59,21.44,21.56,155900.0,12.6796,12.7327,12.6443,12.715,155900.0
2007-10-12 12:30:00,21.56,21.57,21.48,21.53,124600.0,12.715,12.7209,12.6678,12.6973,124600.0
2007-10-12 13:00:00,21.54,21.54,21.45,21.52,109400.0,12.7032,12.7032,12.6502,12.6914,109400.0
2007-10-12 13:30:00,21.51,21.63,21.51,21.6,180200.0,12.6855,12.7563,12.6855,12.7386,180200.0
2007-10-12 14:00:00,21.6,21.62,21.49,21.5,74300.0,12.7386,12.7504,12.6737,12.6796,74300.0
2007-10-12 14:30:00,21.51,21.53,21.45,21.48,80700.0,12.6855,12.6973,12.6502,12.6678,80700.0
2007-10-12 15:00:00,21.48,21.49,21.42,21.43,106200.0,12.6678,12.6737,12.6325,12.6384,106200.0
2007-10-12 15:30:00,21.42,21.46,21.27,21.43,499000.0,12.6325,12.6561,12.544,12.6384,499000.0
2007-10-15 09:30:00,21.28,21.53,21.28,21.36,96600.0,12.5499,12.6973,12.5499,12.5971,96600.0
2007-10-15 10:00:00,21.35,21.39,21.31,21.31,89900.0,12.5912,12.6148,12.5676,12.5676,89900.0
2007-10-15 10:30:00,21.3,21.31,21.15,21.17,180800.0,12.5617,12.5676,12.4732,12.485,180800.0
2007-10-15 11:00:00,21.17,21.18,21.06,21.12,242300.0,12.485,12.4909,12.4202,12.4555,242300.0
2007-10-15 11:30:00,21.11,21.12,21.05,21.09,187100.0,12.4496,12.4555,12.4143,12.4378,187100.0
2007-10-15 12:00:00,21.08,21.15,21.06,21.11,167300.0,12.4319,12.4732,12.4202,12.4496,167300.0
2007-10-15 12:30:00,21.11,21.13,20.95,20.96,284200.0,12.4496,12.4614,12.3553,12.3612,284200.0
2007-10-15 13:00:00,20.96,20.96,20.87,20.93,287200.0,12.3612,12.3612,12.3081,12.3435,287200.0
2007-10-15 13:30:00,20.93,21.03,20.91,21.01,209600.0,12.3435,12.4025,12.3317,12.3907,209600.0
2007-10-15 14:00:00,21.01,21.02,20.89,20.93,395300.0,12.3907,12.3966,12.3199,12.3435,395300.0
2007-10-15 14:30:00,20.93,20.94,20.75,20.81,534000.0,12.3435,12.3494,12.2373,12.2727,534000.0
2007-10-15 15:00:00,20.81,20.88,20.78,20.88,393400.0,12.2727,12.314,12.255,12.314,393400.0
2007-10-15 15:30:00,20.88,20.96,20.86,20.89,762700.0,12.314,12.3612,12.3022,12.3199,762700.0
2007-10-16 09:30:00,21.0,21.12,20.95,21.06,419300.0,12.3848,12.4555,12.3553,12.4202,419300.0
2007-10-16 10:00:00,21.06,21.25,21.04,21.1,443900.0,12.4202,12.5322,12.4084,12.4437,443900.0
2007-10-16 10:30:00,21.1,21.21,21.09,21.16,382000.0,12.4437,12.5086,12.4378,12.4791,382000.0
2007-10-16 11:00:00,21.17,21.23,21.15,21.23,412200.0,12.485,12.5204,12.4732,12.5204,412200.0
2007-10-16 11:30:00,21.23,21.26,21.18,21.21,193300.0,12.5204,12.5381,12.4909,12.5086,193300.0
2007-10-16 12:00:00,21.21,21.22,21.04,21.12,190300.0,12.5086,12.5145,12.4084,12.4555,190300.0
2007-10-16 12:30:00,21.12,21.2,21.1,21.1,173300.0,12.4555,12.5027,12.4437,12.4437,173300.0
2007-10-16 13:00:00,21.1,21.1,21.01,21.03,195400.0,12.4437,12.4437,12.3907,12.4025,195400.0
2007-10-16 13:30:00,21.04,21.07,21.01,21.02,193000.0,12.4084,12.426,12.3907,12.3966,193000.0
2007-10-16 14:00:00,21.02,21.11,21.01,21.04,182000.0,12.3966,12.4496,12.3907,12.4084,182000.0
2007-10-16 14:30:00,21.05,21.16,21.04,21.08,159600.0,12.4143,12.4791,12.4084,12.4319,159600.0
2007-10-16 15:00:00,21.08,21.15,21.03,21.13,313000.0,12.4319,12.4732,12.4025,12.4614,313000.0
2007-10-16 15:30:00,21.13,21.17,21.08,21.15,583600.0,12.4614,12.485,12.4319,12.4732,583600.0
2007-10-17 09:30:00,21.29,21.46,21.14,21.4,262400.0,12.5558,12.6561,12.4673,12.6207,262400.0
2007-10-17 10:00:00,21.39,21.4,21.21,21.21,146400.0,12.6148,12.6207,12.5086,12.5086,146400.0
2007-10-17 10:30:00,21.23,21.28,21.1,21.1,126600.0,12.5204,12.5499,12.4437,12.4437,126600.0
2007-10-17 11:00:00,21.09,21.1,20.99,20.99,253800.0,12.4378,12.4437,12.3789,12.3789,253800.0
2007-10-17 11:30:00,21.0,21.15,21.0,21.11,181400.0,12.3848,12.4732,12.3848,12.4496,181400.0
2007-10-17 12:00:00,21.11,21.12,21.03,21.04,139600.0,12.4496,12.4555,12.4025,12.4084,139600.0
2007-10-17 12:30:00,21.04,21.06,20.91,20.93,157100.0,12.4084,12.4202,12.3317,12.3435,157100.0
2007-10-17 13:00:00,20.92,20.95,20.77,20.86,275400.0,12.3376,12.3553,12.2491,12.3022,275400.0
2007-10-17 13:30:00,20.85,20.9,20.77,20.83,184000.0,12.2963,12.3258,12.2491,12.2845,184000.0
2007-10-17 14:00:00,20.82,20.85,20.76,20.79,208200.0,12.2786,12.2963,12.2432,12.2609,208200.0
2007-10-17 14:30:00,20.79,20.84,20.72,20.75,195000.0,12.2609,12.2904,12.2196,12.2373,195000.0
2007-10-17 15:00:00,20.75,20.88,20.75,20.75,226900.0,12.2373,12.314,12.2373,12.2373,226900.0
2007-10-17 15:30:00,20.76,20.91,20.72,20.91,471900.0,12.2432,12.3317,12.2196,12.3317,471900.0
2007-10-18 09:30:00,20.79,21.0,20.72,20.84,215000.0,12.2609,12.3848,12.2196,12.2904,215000.0
2007-10-18 10:00:00,20.84,21.02,20.8,21.02,532000.0,12.2904,12.3966,12.2668,12.3966,532000.0
2007-10-18 10:30:00,21.01,21.03,20.93,20.96,246100.0,12.3907,12.4025,12.3435,12.3612,246100.0
2007-10-18 11:00:00,20.96,21.08,20.96,21.07,123200.0,12.3612,12.4319,12.3612,12.426,123200.0
2007-10-18 11:30:00,21.07,21.14,21.07,21.08,148800.0,12.426,12.4673,12.426,12.4319,148800.0
2007-10-18 12:00:00,21.08,21.1,21.01,21.03,119100.0,12.4319,12.4437,12.3907,12.4025,119100.0
2007-10-18 12:30:00,21.03,21.07,21.0,21.0,120800.0,12.4025,12.426,12.3848,12.3848,120800.0
2007-10-18 13:00:00,21.0,21.08,20.95,21.07,128800.0,12.3848,12.4319,12.3553,12.426,128800.0
2007-10-18 13:30:00,21.06,21.12,21.06,21.1,92500.0,12.4202,12.4555,12.4202,12.4437,92500.0
2007-10-18 14:00:00,21.1,21.15,21.09,21.12,148100.0,12.4437,12.4732,12.4378,12.4555,148100.0
2007-10-18 14:30:00,21.11,21.12,20.99,21.01,118400.0,12.4496,12.4555,12.3789,12.3907,118400.0
2007-10-18 15:00:00,21.01,21.05,20.98,20.99,175300.0,12.3907,12.4143,12.373,12.3789,175300.0
2007-10-18 15:30:00,20.99,21.01,20.97,20.99,318700.0,12.3789,12.3907,12.3671,12.3789,318700.0
2007-10-19 09:30:00,20.83,20.86,20.55,20.72,872400.0,12.2845,12.3022,12.1194,12.2196,872400.0
2007-10-19 10:00:00,20.72,20.74,20.55,20.64,506200.0,12.2196,12.2314,12.1194,12.1725,506200.0
2007-10-19 10:30:00,20.64,20.67,20.51,20.51,381200.0,12.1725,12.1901,12.0958,12.0958,381200.0
2007-10-19 11:00:00,20.51,20.57,20.46,20.47,166200.0,12.0958,12.1312,12.0663,12.0722,166200.0
2007-10-19 11:30:00,20.47,20.57,20.4,20.54,131100.0,12.0722,12.1312,12.0309,12.1135,131100.0
2007-10-19 12:00:00,20.53,20.55,20.49,20.51,139500.0,12.1076,12.1194,12.084,12.0958,139500.0
2007-10-19 12:30:00,20.52,20.53,20.41,20.42,162100.0,12.1017,12.1076,12.0368,12.0427,162100.0
2007-10-19 13:00:00,20.42,20.46,20.33,20.35,140800.0,12.0427,12.0663,11.9896,12.0014,140800.0
2007-10-19 13:30:00,20.36,20.43,20.35,20.36,162200.0,12.0073,12.0486,12.0014,12.0073,162200.0
2007-10-19 14:00:00,20.35,20.35,20.2,20.27,254500.0,12.0014,12.0014,11.913,11.9542,254500.0
2007-10-19 14:30:00,20.27,20.31,20.04,20.1,373700.0,11.9542,11.9778,11.8186,11.854,373700.0
2007-10-19 15:00:00,20.1,20.16,19.92,19.95,492900.0,11.854,11.8894,11.7478,11.7655,492900.0
2007-10-19 15:30:00,19.94,20.34,19.94,20.21,1890600.0,11.7596,11.9955,11.7596,11.9189,1890600.0
2007-10-22 09:30:00,20.22,20.22,19.78,20.08,427600.0,11.9248,11.9248,11.6653,11.8422,427600.0
2007-10-22 10:00:00,20.08,20.34,20.05,20.32,418500.0,11.8422,11.9955,11.8245,11.9837,418500.0
2007-10-22 10:30:00,20.31,20.42,20.26,20.35,340200.0,11.9778,12.0427,11.9484,12.0014,340200.0
2007-10-22 11:00:00,20.35,20.48,20.34,20.48,234000.0,12.0014,12.0781,11.9955,12.0781,234000.0
2007-10-22 11:30:00,20.47,20.64,20.47,20.59,272700.0,12.0722,12.1725,12.0722,12.143,272700.0
2007-10-22 12:00:00,20.59,20.61,20.42,20.47,136400.0,12.143,12.1548,12.0427,12.0722,136400.0
2007-10-22 12:30:00,20.47,20.69,20.46,20.67,217400.0,12.0722,12.2019,12.0663,12.1901,217400.0
2007-10-22 13:00:00,20.67,20.68,20.53,20.61,156500.0,12.1901,12.196,12.1076,12.1548,156500.0
2007-10-22 13:30:00,20.61,20.66,20.44,20.44,117300.0,12.1548,12.1843,12.0545,12.0545,117300.0
2007-10-22 14:00:00,20.45,20.51,20.41,20.43,95400.0,12.0604,12.0958,12.0368,12.0486,95400.0
2007-10-22 14:30:00,20.42,20.46,20.34,20.37,151500.0,12.0427,12.0663,11.9955,12.0132,151500.0
2007-10-22 15:00:00,20.36,20.39,20.27,20.3,179900.0,12.0073,12.025,11.9542,11.9719,179900.0
2007-10-22 15:30:00,20.3,20.54,20.3,20.54,235000.0,11.9719,12.1135,11.9719,12.1135,235000.0
2007-10-23 09:30:00,20.58,20.7,20.45,20.46,286700.0,12.1371,12.2078,12.0604,12.0663,286700.0
2007-10-23 10:00:00,20.46,20.57,20.38,20.41,209300.0,12.0663,12.1312,12.0191,12.0368,209300.0
2007-10-23 10:30:00,20.41,20.41,20.25,20.26,217400.0,12.0368,12.0368,11.9425,11.9484,217400.0
2007-10-23 11:00:00,20.25,20.3,20.23,20.27,128400.0,11.9425,11.9719,11.9307,11.9542,128400.0
2007-10-23 11:30:00,20.27,20.33,20.25,20.32,120500.0,11.9542,11.9896,11.9425,11.9837,120500.0
2007-10-23 12:00:00,20.32,20.35,20.24,20.26,65400.0,11.9837,12.0014,11.9366,11.9484,65400.0
2007-10-23 12:30:00,20.26,20.29,20.23,20.26,57100.0,11.9484,11.966,11.9307,11.9484,57100.0
2007-10-23 13:00:00,20.25,20.33,20.23,20.26,61900.0,11.9425,11.9896,11.9307,11.9484,61900.0
2007-10-23 13:30:00,20.27,20.3,20.25,20.3,63900.0,11.9542,11.9719,11.9425,11.9719,63900.0
2007-10-23 14:00:00,20.3,20.36,20.28,20.31,187800.0,11.9719,12.0073,11.9601,11.9778,187800.0
2007-10-23 14:30:00,20.3,20.32,20.16,20.16,189100.0,11.9719,11.9837,11.8894,11.8894,189100.0
2007-10-23 15:00:00,20.17,20.22,20.06,20.14,208000.0,11.8953,11.9248,11.8304,11.8776,208000.0
2007-10-23 15:30:00,20.13,20.22,20.09,20.22,469300.0,11.8717,11.9248,11.8481,11.9248,469300.0
2007-10-24 09:30:00,20.09,20.51,20.06,20.49,379200.0,11.8481,12.0958,11.8304,12.084,379200.0
2007-10-24 10:00:00,20.49,20.5,20.38,20.4,292500.0,12.084,12.0899,12.0191,12.0309,292500.0
2007-10-24 10:30:00,20.4,20.41,20.12,20.15,167100.0,12.0309,12.0368,11.8658,11.8835,167100.0
2007-10-24 11:00:00,20.15,20.24,20.12,20.23,188900.0,11.8835,11.9366,11.8658,11.9307,188900.0
2007-10-24 11:30:00,20.23,20.29,20.18,20.18,154200.0,11.9307,11.966,11.9012,11.9012,154200.0
2007-10-24 12:00:00,20.18,20.29,20.18,20.27,157300.0,11.9012,11.966,11.9012,11.9542,157300.0
2007-10-24 12:30:00,20.27,20.33,20.26,20.33,287800.0,11.9542,11.9896,11.9484,11.9896,287800.0
2007-10-24 13:00:00,20.34,20.37,20.28,20.31,171500.0,11.9955,12.0132,11.9601,11.9778,171500.0
2007-10-24 13:30:00,20.32,20.32,20.19,20.22,120800.0,11.9837,11.9837,11.9071,11.9248,120800.0
2007-10-24 14:00:00,20.22,20.28,20.06,20.23,168100.0,11.9248,11.9601,11.8304,11.9307,168100.0
2007-10-24 14:30:00,20.23,20.31,20.21,20.29,320500.0,11.9307,11.9778,11.9189,11.966,320500.0
2007-10-24 15:00:00,20.28,20.42,20.27,20.37,371700.0,11.9601,12.0427,11.9542,12.0132,371700.0
2007-10-24 15:30:00,20.37,20.46,20.28,20.38,477300.0,12.0132,12.0663,11.9601,12.0191,477300.0
2007-10-25 09:30:00,20.46,20.56,20.4,20.5,144100.0,12.0663,12.1253,12.0309,12.0899,144100.0
2007-10-25 10:00:00,20.51,20.78,20.51,20.76,219900.0,12.0958,12.255,12.0958,12.2432,219900.0
2007-10-25 10:30:00,20.79,20.8,20.69,20.74,102600.0,12.2609,12.2668,12.2019,12.2314,102600.0
2007-10-25 11:00:00,20.74,20.75,20.66,20.66,70100.0,12.2314,12.2373,12.1843,12.1843,70100.0
2007-10-25 11:30:00,20.66,20.74,20.65,20.74,95500.0,12.1843,12.2314,12.1784,12.2314,95500.0
2007-10-25 12:00:00,20.73,20.75,20.64,20.75,152400.0,12.2255,12.2373,12.1725,12.2373,152400.0
2007-10-25 12:30:00,20.74,20.74,20.61,20.61,107200.0,12.2314,12.2314,12.1548,12.1548,107200.0
2007-10-25 13:00:00,20.62,20.64,20.4,20.51,151300.0,12.1607,12.1725,12.0309,12.0958,151300.0
2007-10-25 13:30:00,20.5,20.59,20.5,20.52,126600.0,12.0899,12.143,12.0899,12.1017,126600.0
2007-10-25 14:00:00,20.53,20.61,20.46,20.53,142100.0,12.1076,12.1548,12.0663,12.1076,142100.0
2007-10-25 14:30:00,20.53,20.65,20.48,20.61,128300.0,12.1076,12.1784,12.0781,12.1548,128300.0
2007-10-25 15:00:00,20.61,20.66,20.54,20.57,222900.0,12.1548,12.1843,12.1135,12.1312,222900.0
2007-10-25 15:30:00,20.57,20.69,20.55,20.62,429100.0,12.1312,12.2019,12.1194,12.1607,429100.0
2007-10-26 09:30:00,20.53,20.78,20.52,20.7,309900.0,12.1076,12.255,12.1017,12.2078,309900.0
2007-10-26 10:00:00,20.7,20.8,20.62,20.77,143700.0,12.2078,12.2668,12.1607,12.2491,143700.0
2007-10-26 10:30:00,20.77,20.8,20.65,20.73,156000.0,12.2491,12.2668,12.1784,12.2255,156000.0
2007-10-26 11:00:00,20.72,20.74,20.53,20.61,227900.0,12.2196,12.2314,12.1076,12.1548,227900.0
2007-10-26 11:30:00,20.61,20.69,20.58,20.62,110000.0,12.1548,12.2019,12.1371,12.1607,110000.0
2007-10-26 12:00:00,20.62,20.62,20.54,20.59,213900.0,12.1607,12.1607,12.1135,12.143,213900.0
2007-10-26 12:30:00,20.6,20.7,20.6,20.63,99800.0,12.1489,12.2078,12.1489,12.1666,99800.0
2007-10-26 13:00:00,20.63,20.67,20.58,20.63,69200.0,12.1666,12.1901,12.1371,12.1666,69200.0
2007-10-26 13:30:00,20.64,20.7,20.55,20.65,281900.0,12.1725,12.2078,12.1194,12.1784,281900.0
2007-10-26 14:00:00,20.66,20.86,20.66,20.77,257200.0,12.1843,12.3022,12.1843,12.2491,257200.0
2007-10-26 14:30:00,20.77,20.83,20.76,20.79,147600.0,12.2491,12.2845,12.2432,12.2609,147600.0
2007-10-26 15:00:00,20.79,20.84,20.75,20.79,127500.0,12.2609,12.2904,12.2373,12.2609,127500.0
2007-10-26 15:30:00,20.79,20.93,20.79,20.93,487300.0,12.2609,12.3435,12.2609,12.3435,487300.0
2007-10-29 09:30:00,20.97,21.49,20.93,21.25,399300.0,12.3671,12.6737,12.3435,12.5322,399300.0
2007-10-29 10:00:00,21.26,21.32,21.22,21.32,181600.0,12.5381,12.5735,12.5145,12.5735,181600.0
2007-10-29 10:30:00,21.32,21.5,21.32,21.47,242900.0,12.5735,12.6796,12.5735,12.6619,242900.0
2007-10-29 11:00:00,21.48,21.48,21.32,21.36,165200.0,12.6678,12.6678,12.5735,12.5971,165200.0
2007-10-29 11:30:00,21.35,21.43,21.34,21.41,159200.0,12.5912,12.6384,12.5853,12.6266,159200.0
2007-10-29 12:00:00,21.41,21.44,21.36,21.4,175700.0,12.6266,12.6443,12.5971,12.6207,175700.0
2007-10-29 12:30:00,21.41,21.42,21.37,21.41,79800.0,12.6266,12.6325,12.603,12.6266,79800.0
2007-10-29 13:00:00,21.41,21.42,21.39,21.41,79700.0,12.6266,12.6325,12.6148,12.6266,79700.0
2007-10-29 13:30:00,21.42,21.47,21.4,21.43,146500.0,12.6325,12.6619,12.6207,12.6384,146500.0
2007-10-29 14:00:00,21.43,21.45,21.35,21.39,101100.0,12.6384,12.6502,12.5912,12.6148,101100.0
2007-10-29 14:30:00,21.39,21.42,21.33,21.41,116100.0,12.6148,12.6325,12.5794,12.6266,116100.0
2007-10-29 15:00:00,21.42,21.42,21.27,21.29,283600.0,12.6325,12.6325,12.544,12.5558,283600.0
2007-10-29 15:30:00,21.29,21.33,21.23,21.24,440200.0,12.5558,12.5794,12.5204,12.5263,440200.0
2007-10-30 09:30:00,21.1,21.27,21.07,21.26,215000.0,12.4437,12.544,12.426,12.5381,215000.0
2007-10-30 10:00:00,21.26,21.43,21.23,21.35,158800.0,12.5381,12.6384,12.5204,12.5912,158800.0
2007-10-30 10:30:00,21.36,21.36,21.26,21.3,145100.0,12.5971,12.5971,12.5381,12.5617,145100.0
2007-10-30 11:00:00,21.31,21.31,21.26,21.27,81600.0,12.5676,12.5676,12.5381,12.544,81600.0
2007-10-30 11:30:00,21.27,21.34,21.25,21.34,52800.0,12.544,12.5853,12.5322,12.5853,52800.0
2007-10-30 12:00:00,21.33,21.34,21.29,21.34,54300.0,12.5794,12.5853,12.5558,12.5853,54300.0
2007-10-30 12:30:00,21.33,21.35,21.33,21.33,63800.0,12.5794,12.5912,12.5794,12.5794,63800.0
2007-10-30 13:00:00,21.33,21.34,21.28,21.28,83900.0,12.5794,12.5853,12.5499,12.5499,83900.0
2007-10-30 13:30:00,21.28,21.31,21.25,21.3,152500.0,12.5499,12.5676,12.5322,12.5617,152500.0
2007-10-30 14:00:00,21.31,21.33,21.27,21.27,52200.0,12.5676,12.5794,12.544,12.544,52200.0
2007-10-30 14:30:00,21.27,21.31,21.26,21.31,54100.0,12.544,12.5676,12.5381,12.5676,54100.0
2007-10-30 15:00:00,21.3,21.35,21.28,21.28,126700.0,12.5617,12.5912,12.5499,12.5499,126700.0
2007-10-30 15:30:00,21.29,21.31,21.22,21.25,327300.0,12.5558,12.5676,12.5145,12.5322,327300.0
2007-10-31 09:30:00,21.3,21.3,21.24,21.26,135200.0,12.5617,12.5617,12.5263,12.5381,135200.0
2007-10-31 10:00:00,21.26,21.4,21.25,21.39,183100.0,12.5381,12.6207,12.5322,12.6148,183100.0
2007-10-31 10:30:00,21.39,21.5,21.35,21.48,106200.0,12.6148,12.6796,12.5912,12.6678,106200.0
2007-10-31 11:00:00,21.48,21.49,21.44,21.44,55000.0,12.6678,12.6737,12.6443,12.6443,55000.0
2007-10-31 11:30:00,21.44,21.45,21.39,21.4,97000.0,12.6443,12.6502,12.6148,12.6207,97000.0
2007-10-31 12:00:00,21.41,21.45,21.39,21.43,112100.0,12.6266,12.6502,12.6148,12.6384,112100.0
2007-10-31 12:30:00,21.43,21.45,21.42,21.45,68400.0,12.6384,12.6502,12.6325,12.6502,68400.0
2007-10-31 13:00:00,21.44,21.46,21.36,21.38,121900.0,12.6443,12.6561,12.5971,12.6089,121900.0
2007-10-31 13:30:00,21.37,21.4,21.35,21.37,103100.0,12.603,12.6207,12.5912,12.603,103100.0
2007-10-31 14:00:00,21.37,21.4,21.19,21.31,291700.0,12.603,12.6207,12.4968,12.5676,291700.0
2007-10-31 14:30:00,21.32,21.5,21.28,21.46,292800.0,12.5735,12.6796,12.5499,12.6561,292800.0
2007-10-31 15:00:00,21.46,21.49,21.31,21.33,245100.0,12.6561,12.6737,12.5676,12.5794,245100.0
2007-10-31 15:30:00,21.34,21.47,21.28,21.42,796400.0,12.5853,12.6619,12.5499,12.6325,796400.0
2007-11-01 09:30:00,20.92,21.48,20.92,21.37,385500.0,12.3376,12.6678,12.3376,12.603,385500.0
2007-11-01 10:00:00,21.38,21.49,21.24,21.39,303200.0,12.6089,12.6737,12.5263,12.6148,303200.0
2007-11-01 10:30:00,21.4,21.7,21.4,21.6,453300.0,12.6207,12.7976,12.6207,12.7386,453300.0
2007-11-01 11:00:00,21.61,21.7,21.52,21.58,330400.0,12.7445,12.7976,12.6914,12.7268,330400.0
2007-11-01 11:30:00,21.59,21.59,21.4,21.57,306000.0,12.7327,12.7327,12.6207,12.7209,306000.0
2007-11-01 12:00:00,21.57,21.62,21.54,21.54,113500.0,12.7209,12.7504,12.7032,12.7032,113500.0
2007-11-01 12:30:00,21.54,21.54,21.44,21.53,141300.0,12.7032,12.7032,12.6443,12.6973,141300.0
2007-11-01 13:00:00,21.52,21.56,21.45,21.47,134000.0,12.6914,12.715,12.6502,12.6619,134000.0
2007-11-01 13:30:00,21.46,21.49,21.29,21.29,343000.0,12.6561,12.6737,12.5558,12.5558,343000.0
2007-11-01 14:00:00,21.3,21.4,21.25,21.25,255900.0,12.5617,12.6207,12.5322,12.5322,255900.0
2007-11-01 14:30:00,21.26,21.38,21.24,21.34,216100.0,12.5381,12.6089,12.5263,12.5853,216100.0
2007-11-01 15:00:00,21.34,21.35,21.09,21.09,283200.0,12.5853,12.5912,12.4378,12.4378,283200.0
2007-11-01 15:30:00,21.09,21.23,21.08,21.16,525300.0,12.4378,12.5204,12.4319,12.4791,525300.0
2007-11-02 09:30:00,21.17,21.52,21.06,21.29,355200.0,12.485,12.6914,12.4202,12.5558,355200.0
2007-11-02 10:00:00,21.3,21.47,21.17,21.47,518300.0,12.5617,12.6619,12.485,12.6619,518300.0
2007-11-02 10:30:00,21.47,21.52,21.37,21.41,279000.0,12.6619,12.6914,12.603,12.6266,279000.0
2007-11-02 11:00:00,21.42,21.44,21.17,21.19,354700.0,12.6325,12.6443,12.485,12.4968,354700.0
2007-11-02 11:30:00,21.19,21.4,21.17,21.23,332400.0,12.4968,12.6207,12.485,12.5204,332400.0
2007-11-02 12:00:00,21.25,21.47,21.23,21.46,198800.0,12.5322,12.6619,12.5204,12.6561,198800.0
2007-11-02 12:30:00,21.47,21.5,21.31,21.42,256100.0,12.6619,12.6796,12.5676,12.6325,256100.0
2007-11-02 13:00:00,21.42,21.54,21.37,21.45,277400.0,12.6325,12.7032,12.603,12.6502,277400.0
2007-11-02 13:30:00,21.46,21.56,21.45,21.47,198500.0,12.6561,12.715,12.6502,12.6619,198500.0
2007-11-02 14:00:00,21.47,21.55,21.42,21.53,258000.0,12.6619,12.7091,12.6325,12.6973,258000.0
2007-11-02 14:30:00,21.53,21.54,21.38,21.46,627000.0,12.6973,12.7032,12.6089,12.6561,627000.0
2007-11-02 15:00:00,21.47,21.61,21.38,21.59,377300.0,12.6619,12.7445,12.6089,12.7327,377300.0
2007-11-02 15:30:00,21.59,21.69,21.58,21.69,868500.0,12.7327,12.7917,12.7268,12.7917,868500.0
2007-11-05 09:30:00,21.45,21.75,21.42,21.73,268300.0,12.6502,12.8271,12.6325,12.8153,268300.0
2007-11-05 10:00:00,21.74,21.8,21.69,21.72,370100.0,12.8212,12.8566,12.7917,12.8094,370100.0
2007-11-05 10:30:00,21.72,21.85,21.71,21.77,299300.0,12.8094,12.8861,12.8035,12.8389,299300.0
2007-11-05 11:00:00,21.77,21.89,21.76,21.89,324400.0,12.8389,12.9096,12.833,12.9096,324400.0
2007-11-05 11:30:00,21.89,21.95,21.89,21.93,256700.0,12.9096,12.945,12.9096,12.9332,256700.0
2007-11-05 12:00:00,21.93,21.95,21.76,21.78,211200.0,12.9332,12.945,12.833,12.8448,211200.0
2007-11-05 12:30:00,21.77,21.99,21.75,21.96,337400.0,12.8389,12.9686,12.8271,12.9509,337400.0
2007-11-05 13:00:00,21.97,21.99,21.85,21.89,315500.0,12.9568,12.9686,12.8861,12.9096,315500.0
2007-11-05 13:30:00,21.88,21.92,21.67,21.71,170200.0,12.9037,12.9273,12.7799,12.8035,170200.0
2007-11-05 14:00:00,21.72,21.78,21.62,21.69,147200.0,12.8094,12.8448,12.7504,12.7917,147200.0
2007-11-05 14:30:00,21.69,21.77,21.62,21.73,138500.0,12.7917,12.8389,12.7504,12.8153,138500.0
2007-11-05 15:00:00,21.73,22.0,21.73,21.97,420100.0,12.8153,12.9745,12.8153,12.9568,420100.0
2007-11-05 15:30:00,21.97,22.0,21.86,21.89,370900.0,12.9568,12.9745,12.892,12.9096,370900.0
2007-11-06 09:30:00,21.94,22.0,21.53,21.83,672100.0,12.9391,12.9745,12.6973,12.8743,672100.0
2007-11-06 10:00:00,21.82,21.88,21.73,21.8,1518800.0,12.8684,12.9037,12.8153,12.8566,1518800.0
2007-11-06 10:30:00,21.8,21.92,21.71,21.81,814900.0,12.8566,12.9273,12.8035,12.8625,814900.0
2007-11-06 11:00:00,21.81,21.84,21.57,21.62,365900.0,12.8625,12.8802,12.7209,12.7504,365900.0
2007-11-06 11:30:00,21.62,21.63,21.47,21.6,700200.0,12.7504,12.7563,12.6619,12.7386,700200.0
2007-11-06 12:00:00,21.6,21.89,21.59,21.78,535300.0,12.7386,12.9096,12.7327,12.8448,535300.0
2007-11-06 12:30:00,21.78,21.85,21.72,21.77,270000.0,12.8448,12.8861,12.8094,12.8389,270000.0
2007-11-06 13:00:00,21.76,21.85,21.76,21.83,190100.0,12.833,12.8861,12.833,12.8743,190100.0
2007-11-06 13:30:00,21.83,21.86,21.77,21.78,253000.0,12.8743,12.892,12.8389,12.8448,253000.0
2007-11-06 14:00:00,21.78,21.87,21.73,21.84,332100.0,12.8448,12.8978,12.8153,12.8802,332100.0
2007-11-06 14:30:00,21.84,21.99,21.8,21.96,686800.0,12.8802,12.9686,12.8566,12.9509,686800.0
2007-11-06 15:00:00,21.96,22.13,21.95,22.08,828400.0,12.9509,13.0512,12.945,13.0217,828400.0
2007-11-06 15:30:00,22.08,22.75,22.08,22.61,2081600.0,13.0217,13.4168,13.0217,13.3343,2081600.0
2007-11-07 09:30:00,22.23,22.43,22.1,22.23,355100.0,13.1102,13.2281,13.0335,13.1102,355100.0
2007-11-07 10:00:00,22.22,22.55,22.2,22.53,496000.0,13.1043,13.2989,13.0925,13.2871,496000.0
2007-11-07 10:30:00,22.54,22.88,22.41,22.87,880500.0,13.293,13.4935,13.2163,13.4876,880500.0
2007-11-07 11:00:00,22.86,22.99,22.79,22.96,970200.0,13.4817,13.5584,13.4404,13.5407,970200.0
2007-11-07 11:30:00,22.97,23.08,22.86,23.05,1160800.0,13.5466,13.6114,13.4817,13.5938,1160800.0
2007-11-07 12:00:00,23.06,23.09,22.93,23.01,237200.0,13.5997,13.6173,13.523,13.5702,237200.0
2007-11-07 12:30:00,23.01,23.01,22.75,22.8,341700.0,13.5702,13.5702,13.4168,13.4463,341700.0
2007-11-07 13:00:00,22.83,22.84,22.33,22.35,349500.0,13.464,13.4699,13.1691,13.1809,349500.0
2007-11-07 13:30:00,22.35,22.49,22.35,22.37,194000.0,13.1809,13.2635,13.1809,13.1927,194000.0
2007-11-07 14:00:00,22.37,22.5,22.2,22.39,232300.0,13.1927,13.2694,13.0925,13.2045,232300.0
2007-11-07 14:30:00,22.39,22.44,22.36,22.4,215200.0,13.2045,13.234,13.1868,13.2104,215200.0
2007-11-07 15:00:00,22.39,22.4,22.0,22.05,602600.0,13.2045,13.2104,12.9745,13.004,602600.0
2007-11-07 15:30:00,22.05,22.14,21.8,21.8,688100.0,13.004,13.0571,12.8566,12.8566,688100.0
2007-11-08 09:30:00,22.0,22.17,21.89,22.03,365600.0,12.9745,13.0748,12.9096,12.9922,365600.0
2007-11-08 10:00:00,22.03,22.08,21.83,21.99,424000.0,12.9922,13.0217,12.8743,12.9686,424000.0
2007-11-08 10:30:00,21.99,22.0,21.85,21.89,260100.0,12.9686,12.9745,12.8861,12.9096,260100.0
2007-11-08 11:00:00,21.89,22.04,21.88,21.89,229900.0,12.9096,12.9981,12.9037,12.9096,229900.0
2007-11-08 11:30:00,21.89,22.05,21.85,21.99,249700.0,12.9096,13.004,12.8861,12.9686,249700.0
2007-11-08 12:00:00,21.99,22.02,21.73,21.78,923300.0,12.9686,12.9863,12.8153,12.8448,923300.0
2007-11-08 12:30:00,21.77,21.79,21.57,21.7,410700.0,12.8389,12.8507,12.7209,12.7976,410700.0
2007-11-08 13:00:00,21.7,21.75,21.59,21.63,347000.0,12.7976,12.8271,12.7327,12.7563,347000.0
2007-11-08 13:30:00,21.62,21.77,21.61,21.77,300000.0,12.7504,12.8389,12.7445,12.8389,300000.0
2007-11-08 14:00:00,21.78,21.86,21.69,21.84,362700.0,12.8448,12.892,12.7917,12.8802,362700.0
2007-11-08 14:30:00,21.84,21.89,21.72,21.87,356400.0,12.8802,12.9096,12.8094,12.8978,356400.0
2007-11-08 15:00:00,21.87,22.06,21.81,22.02,411800.0,12.8978,13.0099,12.8625,12.9863,411800.0
2007-11-08 15:30:00,22.02,22.07,21.99,22.02,650900.0,12.9863,13.0158,12.9686,12.9863,650900.0
2007-11-09 09:30:00,21.7,21.84,21.58,21.74,314400.0,12.7976,12.8802,12.7268,12.8212,314400.0
2007-11-09 10:00:00,21.74,21.91,21.7,21.83,430500.0,12.8212,12.9214,12.7976,12.8743,430500.0
2007-11-09 10:30:00,21.84,21.85,21.66,21.79,241400.0,12.8802,12.8861,12.774,12.8507,241400.0
2007-11-09 11:00:00,21.79,21.86,21.66,21.77,260300.0,12.8507,12.892,12.774,12.8389,260300.0
2007-11-09 11:30:00,21.77,21.9,21.68,21.87,250900.0,12.8389,12.9155,12.7858,12.8978,250900.0
2007-11-09 12:00:00,21.87,21.87,21.78,21.8,189600.0,12.8978,12.8978,12.8448,12.8566,189600.0
2007-11-09 12:30:00,21.8,21.86,21.78,21.8,322800.0,12.8566,12.892,12.8448,12.8566,322800.0
2007-11-09 13:00:00,21.8,21.81,21.74,21.8,409700.0,12.8566,12.8625,12.8212,12.8566,409700.0
2007-11-09 13:30:00,21.8,21.83,21.71,21.74,267500.0,12.8566,12.8743,12.8035,12.8212,267500.0
2007-11-09 14:00:00,21.75,21.88,21.74,21.83,375200.0,12.8271,12.9037,12.8212,12.8743,375200.0
2007-11-09 14:30:00,21.83,21.87,21.76,21.8,436000.0,12.8743,12.8978,12.833,12.8566,436000.0
2007-11-09 15:00:00,21.8,21.93,21.79,21.86,301200.0,12.8566,12.9332,12.8507,12.892,301200.0
2007-11-09 15:30:00,21.86,21.92,21.8,21.8,755500.0,12.892,12.9273,12.8566,12.8566,755500.0
2007-11-12 09:30:00,21.83,21.83,21.56,21.72,331000.0,12.8743,12.8743,12.715,12.8094,331000.0
2007-11-12 10:00:00,21.7,21.73,21.66,21.68,451500.0,12.7976,12.8153,12.774,12.7858,451500.0
2007-11-12 10:30:00,21.68,21.74,21.62,21.66,513800.0,12.7858,12.8212,12.7504,12.774,513800.0
2007-11-12 11:00:00,21.66,21.66,21.51,21.61,369800.0,12.774,12.774,12.6855,12.7445,369800.0
2007-11-12 11:30:00,21.62,21.67,21.61,21.64,492100.0,12.7504,12.7799,12.7445,12.7622,492100.0
2007-11-12 12:00:00,21.64,21.73,21.63,21.71,505500.0,12.7622,12.8153,12.7563,12.8035,505500.0
2007-11-12 12:30:00,21.71,21.72,21.58,21.58,244300.0,12.8035,12.8094,12.7268,12.7268,244300.0
2007-11-12 13:00:00,21.59,21.6,21.49,21.53,258900.0,12.7327,12.7386,12.6737,12.6973,258900.0
2007-11-12 13:30:00,21.53,21.54,21.4,21.5,201800.0,12.6973,12.7032,12.6207,12.6796,201800.0
2007-11-12 14:00:00,21.5,21.62,21.49,21.55,346900.0,12.6796,12.7504,12.6737,12.7091,346900.0
2007-11-12 14:30:00,21.54,21.6,21.38,21.39,465800.0,12.7032,12.7386,12.6089,12.6148,465800.0
2007-11-12 15:00:00,21.4,21.4,21.07,21.1,763900.0,12.6207,12.6207,12.426,12.4437,763900.0
2007-11-12 15:30:00,21.1,21.26,21.09,21.15,757400.0,12.4437,12.5381,12.4378,12.4732,757400.0
2007-11-13 09:30:00,21.29,21.29,21.02,21.04,451900.0,12.5558,12.5558,12.3966,12.4084,451900.0
2007-11-13 10:00:00,21.04,21.09,20.95,21.0,603100.0,12.4084,12.4378,12.3553,12.3848,603100.0
2007-11-13 10:30:00,21.0,21.0,20.76,20.77,447900.0,12.3848,12.3848,12.2432,12.2491,447900.0
2007-11-13 11:00:00,20.77,20.83,20.76,20.82,387400.0,12.2491,12.2845,12.2432,12.2786,387400.0
2007-11-13 11:30:00,20.82,20.88,20.8,20.85,405500.0,12.2786,12.314,12.2668,12.2963,405500.0
2007-11-13 12:00:00,20.85,21.01,20.85,21.01,415800.0,12.2963,12.3907,12.2963,12.3907,415800.0
2007-11-13 12:30:00,21.01,21.21,20.99,21.15,587400.0,12.3907,12.5086,12.3789,12.4732,587400.0
2007-11-13 13:00:00,21.16,21.16,21.02,21.1,441100.0,12.4791,12.4791,12.3966,12.4437,441100.0
2007-11-13 13:30:00,21.09,21.1,20.99,21.07,475600.0,12.4378,12.4437,12.3789,12.426,475600.0
2007-11-13 14:00:00,21.06,21.1,20.99,21.07,669600.0,12.4202,12.4437,12.3789,12.426,669600.0
2007-11-13 14:30:00,21.08,21.17,21.07,21.16,354900.0,12.4319,12.485,12.426,12.4791,354900.0
2007-11-13 15:00:00,21.17,21.36,21.15,21.36,847900.0,12.485,12.5971,12.4732,12.5971,847900.0
2007-11-13 15:30:00,21.36,21.78,21.36,21.64,1361600.0,12.5971,12.8448,12.5971,12.7622,1361600.0
2007-11-14 09:30:00,21.81,21.81,21.46,21.52,370900.0,12.8625,12.8625,12.6561,12.6914,370900.0
2007-11-14 10:00:00,21.51,21.9,21.51,21.88,348600.0,12.6855,12.9155,12.6855,12.9037,348600.0
2007-11-14 10:30:00,21.88,21.88,21.76,21.8,342500.0,12.9037,12.9037,12.833,12.8566,342500.0
2007-11-14 11:00:00,21.81,21.82,21.61,21.7,420100.0,12.8625,12.8684,12.7445,12.7976,420100.0
2007-11-14 11:30:00,21.71,21.82,21.69,21.8,297600.0,12.8035,12.8684,12.7917,12.8566,297600.0
2007-11-14 12:00:00,21.8,21.95,21.75,21.93,301300.0,12.8566,12.945,12.8271,12.9332,301300.0
2007-11-14 12:30:00,21.94,22.0,21.9,21.92,247400.0,12.9391,12.9745,12.9155,12.9273,247400.0
2007-11-14 13:00:00,21.91,22.14,21.89,22.12,261500.0,12.9214,13.0571,12.9096,13.0453,261500.0
2007-11-14 13:30:00,22.12,22.2,21.94,21.94,420800.0,13.0453,13.0925,12.9391,12.9391,420800.0
2007-11-14 14:00:00,21.94,22.06,21.92,22.05,281300.0,12.9391,13.0099,12.9273,13.004,281300.0
2007-11-14 14:30:00,22.04,22.24,22.04,22.19,572500.0,12.9981,13.1161,12.9981,13.0866,572500.0
2007-11-14 15:00:00,22.18,22.3,22.15,22.27,919500.0,13.0807,13.1514,13.063,13.1337,919500.0
2007-11-14 15:30:00,22.28,22.35,21.79,21.95,1602000.0,13.1396,13.1809,12.8507,12.945,1602000.0
2007-11-15 09:30:00,21.95,22.09,21.8,22.01,251600.0,12.945,13.0276,12.8566,12.9804,251600.0
2007-11-15 10:00:00,22.02,22.14,21.95,22.13,194700.0,12.9863,13.0571,12.945,13.0512,194700.0
2007-11-15 10:30:00,22.13,22.18,22.03,22.18,158000.0,13.0512,13.0807,12.9922,13.0807,158000.0
2007-11-15 11:00:00,22.18,22.25,22.12,22.12,203500.0,13.0807,13.122,13.0453,13.0453,203500.0
2007-11-15 11:30:00,22.12,22.21,22.02,22.21,176200.0,13.0453,13.0984,12.9863,13.0984,176200.0
2007-11-15 12:00:00,22.21,22.36,22.21,22.33,243900.0,13.0984,13.1868,13.0984,13.1691,243900.0
2007-11-15 12:30:00,22.33,22.33,22.17,22.18,451300.0,13.1691,13.1691,13.0748,13.0807,451300.0
2007-11-15 13:00:00,22.18,22.18,22.12,22.12,252100.0,13.0807,13.0807,13.0453,13.0453,252100.0
2007-11-15 13:30:00,22.11,22.11,21.96,22.01,308700.0,13.0394,13.0394,12.9509,12.9804,308700.0
2007-11-15 14:00:00,22.01,22.01,21.93,21.99,324400.0,12.9804,12.9804,12.9332,12.9686,324400.0
2007-11-15 14:30:00,21.98,22.01,21.84,21.84,363700.0,12.9627,12.9804,12.8802,12.8802,363700.0
2007-11-15 15:00:00,21.85,21.93,21.85,21.89,381300.0,12.8861,12.9332,12.8861,12.9096,381300.0
2007-11-15 15:30:00,21.88,21.9,21.77,21.83,688400.0,12.9037,12.9155,12.8389,12.8743,688400.0
2007-11-16 09:30:00,22.04,22.19,21.75,21.76,671000.0,12.9981,13.0866,12.8271,12.833,671000.0
2007-11-16 10:00:00,21.76,21.82,21.6,21.6,222700.0,12.833,12.8684,12.7386,12.7386,222700.0
2007-11-16 10:30:00,21.61,21.69,21.5,21.65,312900.0,12.7445,12.7917,12.6796,12.7681,312900.0
2007-11-16 11:00:00,21.65,21.78,21.62,21.64,184300.0,12.7681,12.8448,12.7504,12.7622,184300.0
2007-11-16 11:30:00,21.63,21.69,21.45,21.49,261400.0,12.7563,12.7917,12.6502,12.6737,261400.0
2007-11-16 12:00:00,21.49,21.54,21.46,21.53,197400.0,12.6737,12.7032,12.6561,12.6973,197400.0
2007-11-16 12:30:00,21.53,21.54,21.5,21.52,118200.0,12.6973,12.7032,12.6796,12.6914,118200.0
2007-11-16 13:00:00,21.52,21.54,21.42,21.47,397400.0,12.6914,12.7032,12.6325,12.6619,397400.0
2007-11-16 13:30:00,21.47,21.58,21.46,21.48,157900.0,12.6619,12.7268,12.6561,12.6678,157900.0
2007-11-16 14:00:00,21.49,21.5,21.36,21.45,239400.0,12.6737,12.6796,12.5971,12.6502,239400.0
2007-11-16 14:30:00,21.45,21.49,21.31,21.43,213900.0,12.6502,12.6737,12.5676,12.6384,213900.0
2007-11-16 15:00:00,21.43,21.6,21.43,21.56,242600.0,12.6384,12.7386,12.6384,12.715,242600.0
2007-11-16 15:30:00,21.58,21.94,21.56,21.85,994400.0,12.7268,12.9391,12.715,12.8861,994400.0
2007-11-19 09:30:00,21.67,22.0,21.67,21.98,242600.0,12.7799,12.9745,12.7799,12.9627,242600.0
2007-11-19 10:00:00,21.96,21.98,21.79,21.81,366400.0,12.9509,12.9627,12.8507,12.8625,366400.0
2007-11-19 10:30:00,21.8,21.95,21.76,21.9,472400.0,12.8566,12.945,12.833,12.9155,472400.0
2007-11-19 11:00:00,21.9,21.9,21.67,21.69,472500.0,12.9155,12.9155,12.7799,12.7917,472500.0
2007-11-19 11:30:00,21.69,21.9,21.68,21.76,466600.0,12.7917,12.9155,12.7858,12.833,466600.0
2007-11-19 12:00:00,21.76,21.89,21.75,21.86,193200.0,12.833,12.9096,12.8271,12.892,193200.0
2007-11-19 12:30:00,21.85,21.85,21.69,21.69,201100.0,12.8861,12.8861,12.7917,12.7917,201100.0
2007-11-19 13:00:00,21.7,21.7,21.51,21.55,462700.0,12.7976,12.7976,12.6855,12.7091,462700.0
2007-11-19 13:30:00,21.56,21.6,21.52,21.53,194900.0,12.715,12.7386,12.6914,12.6973,194900.0
2007-11-19 14:00:00,21.53,21.75,21.53,21.71,268100.0,12.6973,12.8271,12.6973,12.8035,268100.0
2007-11-19 14:30:00,21.71,21.83,21.67,21.74,506100.0,12.8035,12.8743,12.7799,12.8212,506100.0
2007-11-19 15:00:00,21.74,21.8,21.66,21.78,272600.0,12.8212,12.8566,12.774,12.8448,272600.0
2007-11-19 15:30:00,21.79,21.84,21.74,21.76,771700.0,12.8507,12.8802,12.8212,12.833,771700.0
2007-11-20 09:30:00,21.9,21.96,21.52,21.75,508900.0,12.9155,12.9509,12.6914,12.8271,508900.0
2007-11-20 10:00:00,21.76,21.95,21.76,21.93,254100.0,12.833,12.945,12.833,12.9332,254100.0
2007-11-20 10:30:00,21.93,22.0,21.9,21.94,378000.0,12.9332,12.9745,12.9155,12.9391,378000.0
2007-11-20 11:00:00,21.94,21.97,21.85,21.88,399900.0,12.9391,12.9568,12.8861,12.9037,399900.0
2007-11-20 11:30:00,21.88,22.02,21.85,21.99,412500.0,12.9037,12.9863,12.8861,12.9686,412500.0
2007-11-20 12:00:00,21.99,21.99,21.86,21.88,111900.0,12.9686,12.9686,12.892,12.9037,111900.0
2007-11-20 12:30:00,21.88,21.88,21.68,21.72,210300.0,12.9037,12.9037,12.7858,12.8094,210300.0
2007-11-20 13:00:00,21.73,21.73,21.56,21.61,216600.0,12.8153,12.8153,12.715,12.7445,216600.0
2007-11-20 13:30:00,21.61,21.66,21.58,21.58,178800.0,12.7445,12.774,12.7268,12.7268,178800.0
2007-11-20 14:00:00,21.6,21.75,21.5,21.57,458600.0,12.7386,12.8271,12.6796,12.7209,458600.0
2007-11-20 14:30:00,21.57,21.73,21.48,21.55,373100.0,12.7209,12.8153,12.6678,12.7091,373100.0
2007-11-20 15:00:00,21.55,21.74,21.47,21.72,392600.0,12.7091,12.8212,12.6619,12.8094,392600.0
2007-11-20 15:30:00,21.72,21.9,21.71,21.78,645700.0,12.8094,12.9155,12.8035,12.8448,645700.0
2007-11-21 09:30:00,21.67,21.74,21.52,21.53,220500.0,12.7799,12.8212,12.6914,12.6973,220500.0
2007-11-21 10:00:00,21.53,21.56,21.39,21.4,456500.0,12.6973,12.715,12.6148,12.6207,456500.0
2007-11-21 10:30:00,21.41,21.41,21.17,21.2,708000.0,12.6266,12.6266,12.485,12.5027,708000.0
2007-11-21 11:00:00,21.2,21.27,21.14,21.19,543600.0,12.5027,12.544,12.4673,12.4968,543600.0
2007-11-21 11:30:00,21.19,21.21,21.03,21.07,315900.0,12.4968,12.5086,12.4025,12.426,315900.0
2007-11-21 12:00:00,21.07,21.07,20.81,20.95,591700.0,12.426,12.426,12.2727,12.3553,591700.0
2007-11-21 12:30:00,20.95,21.14,20.94,21.05,460400.0,12.3553,12.4673,12.3494,12.4143,460400.0
2007-11-21 13:00:00,21.05,21.11,20.95,20.96,294200.0,12.4143,12.4496,12.3553,12.3612,294200.0
2007-11-21 13:30:00,20.96,21.05,20.94,21.02,215700.0,12.3612,12.4143,12.3494,12.3966,215700.0
2007-11-21 14:00:00,21.03,21.12,21.01,21.12,212200.0,12.4025,12.4555,12.3907,12.4555,212200.0
2007-11-21 14:30:00,21.12,21.2,21.07,21.2,220600.0,12.4555,12.5027,12.426,12.5027,220600.0
2007-11-21 15:00:00,21.2,21.34,20.97,20.98,436800.0,12.5027,12.5853,12.3671,12.373,436800.0
2007-11-21 15:30:00,20.98,21.0,20.82,20.83,569900.0,12.373,12.3848,12.2786,12.2845,569900.0
2007-11-23 09:30:00,21.02,21.15,20.8,20.86,229100.0,12.3966,12.4732,12.2668,12.3022,229100.0
2007-11-23 10:00:00,20.86,20.97,20.76,20.96,155400.0,12.3022,12.3671,12.2432,12.3612,155400.0
2007-11-23 10:30:00,20.95,21.07,20.95,21.06,122600.0,12.3553,12.426,12.3553,12.4202,122600.0
2007-11-23 11:00:00,21.06,21.09,21.0,21.02,107500.0,12.4202,12.4378,12.3848,12.3966,107500.0
2007-11-23 11:30:00,21.02,21.16,21.0,21.14,105900.0,12.3966,12.4791,12.3848,12.4673,105900.0
2007-11-23 12:00:00,21.14,21.22,21.12,21.2,131200.0,12.4673,12.5145,12.4555,12.5027,131200.0
2007-11-23 12:30:00,21.2,21.22,21.1,21.16,367200.0,12.5027,12.5145,12.4437,12.4791,367200.0
2007-11-26 09:30:00,21.12,21.55,21.12,21.54,299700.0,12.4555,12.7091,12.4555,12.7032,299700.0
2007-11-26 10:00:00,21.54,21.6,21.4,21.41,383500.0,12.7032,12.7386,12.6207,12.6266,383500.0
2007-11-26 10:30:00,21.4,21.49,21.38,21.47,236200.0,12.6207,12.6737,12.6089,12.6619,236200.0
2007-11-26 11:00:00,21.47,21.56,21.45,21.55,357800.0,12.6619,12.715,12.6502,12.7091,357800.0
2007-11-26 11:30:00,21.55,21.76,21.55,21.75,450400.0,12.7091,12.833,12.7091,12.8271,450400.0
2007-11-26 12:00:00,21.75,21.85,21.72,21.75,460000.0,12.8271,12.8861,12.8094,12.8271,460000.0
2007-11-26 12:30:00,21.75,21.76,21.56,21.6,343200.0,12.8271,12.833,12.715,12.7386,343200.0
2007-11-26 13:00:00,21.6,21.62,21.42,21.47,203600.0,12.7386,12.7504,12.6325,12.6619,203600.0
2007-11-26 13:30:00,21.47,21.49,21.33,21.37,182900.0,12.6619,12.6737,12.5794,12.603,182900.0
2007-11-26 14:00:00,21.37,21.43,21.33,21.35,221800.0,12.603,12.6384,12.5794,12.5912,221800.0
2007-11-26 14:30:00,21.35,21.36,21.17,21.17,279500.0,12.5912,12.5971,12.485,12.485,279500.0
2007-11-26 15:00:00,21.18,21.18,20.92,20.94,550500.0,12.4909,12.4909,12.3376,12.3494,550500.0
2007-11-26 15:30:00,20.94,21.01,20.75,20.78,626200.0,12.3494,12.3907,12.2373,12.255,626200.0
2007-11-27 09:30:00,20.82,21.07,20.81,20.97,514000.0,12.2786,12.426,12.2727,12.3671,514000.0
2007-11-27 10:00:00,20.97,20.97,20.82,20.89,260700.0,12.3671,12.3671,12.2786,12.3199,260700.0
2007-11-27 10:30:00,20.89,21.23,20.86,21.2,313900.0,12.3199,12.5204,12.3022,12.5027,313900.0
2007-11-27 11:00:00,21.21,21.45,21.2,21.36,317600.0,12.5086,12.6502,12.5027,12.5971,317600.0
2007-11-27 11:30:00,21.36,21.38,21.13,21.14,327800.0,12.5971,12.6089,12.4614,12.4673,327800.0
2007-11-27 12:00:00,21.14,21.18,21.1,21.15,222700.0,12.4673,12.4909,12.4437,12.4732,222700.0
2007-11-27 12:30:00,21.16,21.33,21.13,21.29,160700.0,12.4791,12.5794,12.4614,12.5558,160700.0
2007-11-27 13:00:00,21.29,21.3,21.12,21.2,174700.0,12.5558,12.5617,12.4555,12.5027,174700.0
2007-11-27 13:30:00,21.21,21.22,21.04,21.05,209900.0,12.5086,12.5145,12.4084,12.4143,209900.0
2007-11-27 14:00:00,21.05,21.06,20.94,21.0,249300.0,12.4143,12.4202,12.3494,12.3848,249300.0
2007-11-27 14:30:00,21.0,21.0,20.73,20.87,359400.0,12.3848,12.3848,12.2255,12.3081,359400.0
2007-11-27 15:00:00,20.87,20.93,20.77,20.77,447000.0,12.3081,12.3435,12.2491,12.2491,447000.0
2007-11-27 15:30:00,20.77,20.99,20.77,20.84,1090600.0,12.2491,12.3789,12.2491,12.2904,1090600.0
2007-11-28 09:30:00,21.04,21.34,20.81,21.03,551200.0,12.4084,12.5853,12.2727,12.4025,551200.0
2007-11-28 10:00:00,21.02,21.17,20.95,21.07,224800.0,12.3966,12.485,12.3553,12.426,224800.0
2007-11-28 10:30:00,21.08,21.25,21.07,21.22,273000.0,12.4319,12.5322,12.426,12.5145,273000.0
2007-11-28 11:00:00,21.22,21.24,21.14,21.2,449700.0,12.5145,12.5263,12.4673,12.5027,449700.0
2007-11-28 11:30:00,21.19,21.24,21.15,21.18,259500.0,12.4968,12.5263,12.4732,12.4909,259500.0
2007-11-28 12:00:00,21.19,21.3,21.17,21.26,256700.0,12.4968,12.5617,12.485,12.5381,256700.0
2007-11-28 12:30:00,21.26,21.27,21.09,21.1,590900.0,12.5381,12.544,12.4378,12.4437,590900.0
2007-11-28 13:00:00,21.1,21.33,21.1,21.31,397500.0,12.4437,12.5794,12.4437,12.5676,397500.0
2007-11-28 13:30:00,21.32,21.47,21.26,21.44,347500.0,12.5735,12.6619,12.5381,12.6443,347500.0
2007-11-28 14:00:00,21.45,21.58,21.43,21.54,428200.0,12.6502,12.7268,12.6384,12.7032,428200.0
2007-11-28 14:30:00,21.53,21.62,21.47,21.52,719400.0,12.6973,12.7504,12.6619,12.6914,719400.0
2007-11-28 15:00:00,21.53,21.56,21.46,21.53,427100.0,12.6973,12.715,12.6561,12.6973,427100.0
2007-11-28 15:30:00,21.53,21.61,21.46,21.6,802500.0,12.6973,12.7445,12.6561,12.7386,802500.0
2007-11-29 09:30:00,21.49,21.74,21.44,21.73,388100.0,12.6737,12.8212,12.6443,12.8153,388100.0
2007-11-29 10:00:00,21.73,21.78,21.49,21.63,418800.0,12.8153,12.8448,12.6737,12.7563,418800.0
2007-11-29 10:30:00,21.64,21.65,21.54,21.62,307800.0,12.7622,12.7681,12.7032,12.7504,307800.0
2007-11-29 11:00:00,21.62,21.74,21.6,21.61,222200.0,12.7504,12.8212,12.7386,12.7445,222200.0
2007-11-29 11:30:00,21.61,21.7,21.58,21.64,306100.0,12.7445,12.7976,12.7268,12.7622,306100.0
2007-11-29 12:00:00,21.64,21.83,21.63,21.82,190700.0,12.7622,12.8743,12.7563,12.8684,190700.0
2007-11-29 12:30:00,21.83,21.83,21.75,21.76,161200.0,12.8743,12.8743,12.8271,12.833,161200.0
2007-11-29 13:00:00,21.77,21.85,21.71,21.77,248800.0,12.8389,12.8861,12.8035,12.8389,248800.0
2007-11-29 13:30:00,21.77,21.81,21.67,21.77,263300.0,12.8389,12.8625,12.7799,12.8389,263300.0
2007-11-29 14:00:00,21.77,21.86,21.74,21.83,173400.0,12.8389,12.892,12.8212,12.8743,173400.0
2007-11-29 14:30:00,21.84,21.84,21.71,21.77,235500.0,12.8802,12.8802,12.8035,12.8389,235500.0
2007-11-29 15:00:00,21.77,21.84,21.72,21.73,287800.0,12.8389,12.8802,12.8094,12.8153,287800.0
2007-11-29 15:30:00,21.72,21.73,21.6,21.65,479100.0,12.8094,12.8153,12.7386,12.7681,479100.0
2007-11-30 09:30:00,21.87,21.87,21.53,21.59,318900.0,12.8978,12.8978,12.6973,12.7327,318900.0
2007-11-30 10:00:00,21.59,21.74,21.53,21.71,368100.0,12.7327,12.8212,12.6973,12.8035,368100.0
2007-11-30 10:30:00,21.71,21.75,21.65,21.74,203500.0,12.8035,12.8271,12.7681,12.8212,203500.0
2007-11-30 11:00:00,21.73,21.8,21.67,21.78,300500.0,12.8153,12.8566,12.7799,12.8448,300500.0
2007-11-30 11:30:00,21.78,21.88,21.75,21.77,218500.0,12.8448,12.9037,12.8271,12.8389,218500.0
2007-11-30 12:00:00,21.78,21.79,21.7,21.72,106900.0,12.8448,12.8507,12.7976,12.8094,106900.0
2007-11-30 12:30:00,21.72,21.74,21.64,21.71,247300.0,12.8094,12.8212,12.7622,12.8035,247300.0
2007-11-30 13:00:00,21.71,21.83,21.69,21.83,102900.0,12.8035,12.8743,12.7917,12.8743,102900.0
2007-11-30 13:30:00,21.83,21.86,21.82,21.84,182500.0,12.8743,12.892,12.8684,12.8802,182500.0
2007-11-30 14:00:00,21.84,21.84,21.73,21.79,322300.0,12.8802,12.8802,12.8153,12.8507,322300.0
2007-11-30 14:30:00,21.8,21.86,21.77,21.8,192500.0,12.8566,12.892,12.8389,12.8566,192500.0
2007-11-30 15:00:00,21.8,21.81,21.69,21.77,456700.0,12.8566,12.8625,12.7917,12.8389,456700.0
2007-11-30 15:30:00,21.78,21.87,21.73,21.85,617000.0,12.8448,12.8978,12.8153,12.8861,617000.0
2007-12-03 09:30:00,21.7,21.99,21.7,21.98,174700.0,12.7976,12.9686,12.7976,12.9627,174700.0
2007-12-03 10:00:00,21.98,22.0,21.79,21.83,224000.0,12.9627,12.9745,12.8507,12.8743,224000.0
2007-12-03 10:30:00,21.82,21.86,21.71,21.84,151100.0,12.8684,12.892,12.8035,12.8802,151100.0
2007-12-03 11:00:00,21.85,21.88,21.73,21.76,165100.0,12.8861,12.9037,12.8153,12.833,165100.0
2007-12-03 11:30:00,21.76,21.83,21.73,21.75,146300.0,12.833,12.8743,12.8153,12.8271,146300.0
2007-12-03 12:00:00,21.74,21.77,21.71,21.75,76700.0,12.8212,12.8389,12.8035,12.8271,76700.0
2007-12-03 12:30:00,21.75,21.76,21.68,21.68,122900.0,12.8271,12.833,12.7858,12.7858,122900.0
2007-12-03 13:00:00,21.69,21.75,21.66,21.73,119700.0,12.7917,12.8271,12.774,12.8153,119700.0
2007-12-03 13:30:00,21.73,21.73,21.62,21.64,220400.0,12.8153,12.8153,12.7504,12.7622,220400.0
2007-12-03 14:00:00,21.65,21.73,21.64,21.67,152200.0,12.7681,12.8153,12.7622,12.7799,152200.0
2007-12-03 14:30:00,21.67,21.78,21.65,21.75,149800.0,12.7799,12.8448,12.7681,12.8271,149800.0
2007-12-03 15:00:00,21.74,21.8,21.64,21.8,178800.0,12.8212,12.8566,12.7622,12.8566,178800.0
2007-12-03 15:30:00,21.79,21.8,21.66,21.73,267800.0,12.8507,12.8566,12.774,12.8153,267800.0
2007-12-04 09:30:00,21.57,21.72,21.32,21.48,261500.0,12.7209,12.8094,12.5735,12.6678,261500.0
2007-12-04 10:00:00,21.48,21.71,21.47,21.7,183500.0,12.6678,12.8035,12.6619,12.7976,183500.0
2007-12-04 10:30:00,21.7,21.73,21.59,21.64,197800.0,12.7976,12.8153,12.7327,12.7622,197800.0
2007-12-04 11:00:00,21.63,21.71,21.53,21.54,167500.0,12.7563,12.8035,12.6973,12.7032,167500.0
2007-12-04 11:30:00,21.54,21.55,21.47,21.48,194500.0,12.7032,12.7091,12.6619,12.6678,194500.0
2007-12-04 12:00:00,21.47,21.51,21.47,21.51,173700.0,12.6619,12.6855,12.6619,12.6855,173700.0
2007-12-04 12:30:00,21.51,21.58,21.5,21.55,102000.0,12.6855,12.7268,12.6796,12.7091,102000.0
2007-12-04 13:00:00,21.54,21.56,21.52,21.56,121400.0,12.7032,12.715,12.6914,12.715,121400.0
2007-12-04 13:30:00,21.56,21.69,21.56,21.65,102900.0,12.715,12.7917,12.715,12.7681,102900.0
2007-12-04 14:00:00,21.65,21.73,21.61,21.7,111600.0,12.7681,12.8153,12.7445,12.7976,111600.0
2007-12-04 14:30:00,21.69,21.82,21.69,21.8,166700.0,12.7917,12.8684,12.7917,12.8566,166700.0
2007-12-04 15:00:00,21.8,21.9,21.78,21.8,349700.0,12.8566,12.9155,12.8448,12.8566,349700.0
2007-12-04 15:30:00,21.8,21.83,21.62,21.66,635200.0,12.8566,12.8743,12.7504,12.774,635200.0
2007-12-05 09:30:00,21.76,21.9,21.61,21.78,440200.0,12.833,12.9155,12.7445,12.8448,440200.0
2007-12-05 10:00:00,21.78,21.93,21.7,21.89,258900.0,12.8448,12.9332,12.7976,12.9096,258900.0
2007-12-05 10:30:00,21.88,21.98,21.87,21.94,112800.0,12.9037,12.9627,12.8978,12.9391,112800.0
2007-12-05 11:00:00,21.95,22.01,21.94,21.99,233300.0,12.945,12.9804,12.9391,12.9686,233300.0
2007-12-05 11:30:00,21.99,22.01,21.97,22.01,253100.0,12.9686,12.9804,12.9568,12.9804,253100.0
2007-12-05 12:00:00,22.01,22.05,21.99,22.0,231500.0,12.9804,13.004,12.9686,12.9745,231500.0
2007-12-05 12:30:00,22.01,22.02,21.93,21.94,135100.0,12.9804,12.9863,12.9332,12.9391,135100.0
2007-12-05 13:00:00,21.93,21.97,21.91,21.95,138100.0,12.9332,12.9568,12.9214,12.945,138100.0
2007-12-05 13:30:00,21.95,22.06,21.95,22.02,124300.0,12.945,13.0099,12.945,12.9863,124300.0
2007-12-05 14:00:00,22.03,22.03,21.93,21.94,152000.0,12.9922,12.9922,12.9332,12.9391,152000.0
2007-12-05 14:30:00,21.93,22.01,21.92,21.97,161400.0,12.9332,12.9804,12.9273,12.9568,161400.0
2007-12-05 15:00:00,21.99,21.99,21.92,21.99,243500.0,12.9686,12.9686,12.9273,12.9686,243500.0
2007-12-05 15:30:00,21.99,22.01,21.93,21.98,355100.0,12.9686,12.9804,12.9332,12.9627,355100.0
2007-12-06 09:30:00,21.98,21.98,21.72,21.85,186100.0,12.9627,12.9627,12.8094,12.8861,186100.0
2007-12-06 10:00:00,21.84,21.86,21.68,21.71,351500.0,12.8802,12.892,12.7858,12.8035,351500.0
2007-12-06 10:30:00,21.71,21.73,21.63,21.69,523000.0,12.8035,12.8153,12.7563,12.7917,523000.0
2007-12-06 11:00:00,21.69,21.7,21.62,21.64,217000.0,12.7917,12.7976,12.7504,12.7622,217000.0
2007-12-06 11:30:00,21.65,21.65,21.6,21.64,281100.0,12.7681,12.7681,12.7386,12.7622,281100.0
2007-12-06 12:00:00,21.64,21.64,21.55,21.57,163000.0,12.7622,12.7622,12.7091,12.7209,163000.0
2007-12-06 12:30:00,21.56,21.56,21.45,21.49,283900.0,12.715,12.715,12.6502,12.6737,283900.0
2007-12-06 13:00:00,21.5,21.53,21.49,21.53,167500.0,12.6796,12.6973,12.6737,12.6973,167500.0
2007-12-06 13:30:00,21.52,21.56,21.46,21.56,210900.0,12.6914,12.715,12.6561,12.715,210900.0
2007-12-06 14:00:00,21.55,21.58,21.49,21.56,425100.0,12.7091,12.7268,12.6737,12.715,425100.0
2007-12-06 14:30:00,21.55,21.61,21.46,21.47,521700.0,12.7091,12.7445,12.6561,12.6619,521700.0
2007-12-06 15:00:00,21.46,21.5,21.36,21.42,969300.0,12.6561,12.6796,12.5971,12.6325,969300.0
2007-12-06 15:30:00,21.43,21.68,21.31,21.41,1511800.0,12.6384,12.7858,12.5676,12.6266,1511800.0
2007-12-07 09:30:00,21.47,22.0,21.47,21.93,366200.0,12.6619,12.9745,12.6619,12.9332,366200.0
2007-12-07 10:00:00,21.93,22.0,21.75,21.76,275600.0,12.9332,12.9745,12.8271,12.833,275600.0
2007-12-07 10:30:00,21.76,21.76,21.65,21.7,126800.0,12.833,12.833,12.7681,12.7976,126800.0
2007-12-07 11:00:00,21.7,21.82,21.66,21.82,191200.0,12.7976,12.8684,12.774,12.8684,191200.0
2007-12-07 11:30:00,21.81,21.91,21.81,21.89,120900.0,12.8625,12.9214,12.8625,12.9096,120900.0
2007-12-07 12:00:00,21.89,21.92,21.89,21.9,93300.0,12.9096,12.9273,12.9096,12.9155,93300.0
2007-12-07 12:30:00,21.91,21.97,21.89,21.92,94800.0,12.9214,12.9568,12.9096,12.9273,94800.0
2007-12-07 13:00:00,21.91,21.94,21.88,21.93,104700.0,12.9214,12.9391,12.9037,12.9332,104700.0
2007-12-07 13:30:00,21.93,22.01,21.92,22.0,181300.0,12.9332,12.9804,12.9273,12.9745,181300.0
2007-12-07 14:00:00,22.0,22.0,21.97,22.0,194300.0,12.9745,12.9745,12.9568,12.9745,194300.0
2007-12-07 14:30:00,21.99,22.08,21.98,21.99,239600.0,12.9686,13.0217,12.9627,12.9686,239600.0
2007-12-07 15:00:00,21.99,21.99,21.89,21.95,388000.0,12.9686,12.9686,12.9096,12.945,388000.0
2007-12-07 15:30:00,21.95,21.98,21.85,21.95,533800.0,12.945,12.9627,12.8861,12.945,533800.0
2007-12-10 09:30:00,21.96,22.04,21.95,21.95,261200.0,12.9509,12.9981,12.945,12.945,261200.0
2007-12-10 10:00:00,21.96,22.14,21.96,22.13,374200.0,12.9509,13.0571,12.9509,13.0512,374200.0
2007-12-10 10:30:00,22.13,22.25,22.12,22.23,201600.0,13.0512,13.122,13.0453,13.1102,201600.0
2007-12-10 11:00:00,22.23,22.25,22.19,22.25,205600.0,13.1102,13.122,13.0866,13.122,205600.0
2007-12-10 11:30:00,22.25,22.3,22.25,22.27,113100.0,13.122,13.1514,13.122,13.1337,113100.0
2007-12-10 12:00:00,22.27,22.39,22.26,22.39,160800.0,13.1337,13.2045,13.1279,13.2045,160800.0
2007-12-10 12:30:00,22.39,22.53,22.39,22.5,288500.0,13.2045,13.2871,13.2045,13.2694,288500.0
2007-12-10 13:00:00,22.5,22.54,22.47,22.52,147300.0,13.2694,13.293,13.2517,13.2812,147300.0
2007-12-10 13:30:00,22.51,22.52,22.33,22.34,208800.0,13.2753,13.2812,13.1691,13.175,208800.0
2007-12-10 14:00:00,22.33,22.41,22.33,22.38,174800.0,13.1691,13.2163,13.1691,13.1986,174800.0
2007-12-10 14:30:00,22.38,22.44,22.33,22.33,198600.0,13.1986,13.234,13.1691,13.1691,198600.0
2007-12-10 15:00:00,22.33,22.37,22.27,22.29,275900.0,13.1691,13.1927,13.1337,13.1455,275900.0
2007-12-10 15:30:00,22.29,22.33,22.22,22.28,734500.0,13.1455,13.1691,13.1043,13.1396,734500.0
2007-12-11 09:30:00,22.35,22.48,22.26,22.47,153600.0,13.1809,13.2576,13.1279,13.2517,153600.0
2007-12-11 10:00:00,22.48,22.5,22.46,22.48,147600.0,13.2576,13.2694,13.2458,13.2576,147600.0
2007-12-11 10:30:00,22.48,22.49,22.26,22.27,204900.0,13.2576,13.2635,13.1279,13.1337,204900.0
2007-12-11 11:00:00,22.27,22.27,22.12,22.21,280600.0,13.1337,13.1337,13.0453,13.0984,280600.0
2007-12-11 11:30:00,22.2,22.29,22.19,22.25,185100.0,13.0925,13.1455,13.0866,13.122,185100.0
2007-12-11 12:00:00,22.26,22.27,22.23,22.23,248100.0,13.1279,13.1337,13.1102,13.1102,248100.0
2007-12-11 12:30:00,22.24,22.31,22.23,22.29,80300.0,13.1161,13.1573,13.1102,13.1455,80300.0
2007-12-11 13:00:00,22.3,22.3,22.22,22.26,114000.0,13.1514,13.1514,13.1043,13.1279,114000.0
2007-12-11 13:30:00,22.26,22.27,22.21,22.27,147400.0,13.1279,13.1337,13.0984,13.1337,147400.0
2007-12-11 14:00:00,22.28,22.4,22.02,22.05,549800.0,13.1396,13.2104,12.9863,13.004,549800.0
2007-12-11 14:30:00,22.06,22.21,22.0,22.03,615500.0,13.0099,13.0984,12.9745,12.9922,615500.0
2007-12-11 15:00:00,22.03,22.04,21.77,21.85,521200.0,12.9922,12.9981,12.8389,12.8861,521200.0
2007-12-11 15:30:00,21.85,21.89,21.74,21.77,849000.0,12.8861,12.9096,12.8212,12.8389,849000.0
2007-12-12 09:30:00,22.23,22.5,22.14,22.26,492800.0,13.1102,13.2694,13.0571,13.1279,492800.0
2007-12-12 10:00:00,22.25,22.25,21.84,22.04,563900.0,13.122,13.122,12.8802,12.9981,563900.0
2007-12-12 10:30:00,22.03,22.05,21.85,21.88,184700.0,12.9922,13.004,12.8861,12.9037,184700.0
2007-12-12 11:00:00,21.88,22.14,21.88,22.14,248400.0,12.9037,13.0571,12.9037,13.0571,248400.0
2007-12-12 11:30:00,22.15,22.22,22.12,22.22,249600.0,13.063,13.1043,13.0453,13.1043,249600.0
2007-12-12 12:00:00,22.21,22.24,22.15,22.15,182800.0,13.0984,13.1161,13.063,13.063,182800.0
2007-12-12 12:30:00,22.16,22.16,21.93,21.98,418900.0,13.0689,13.0689,12.9332,12.9627,418900.0
2007-12-12 13:00:00,21.99,22.04,21.98,21.98,207900.0,12.9686,12.9981,12.9627,12.9627,207900.0
2007-12-12 13:30:00,21.97,22.16,21.95,22.11,285600.0,12.9568,13.0689,12.945,13.0394,285600.0
2007-12-12 14:00:00,22.11,22.16,21.98,21.99,187100.0,13.0394,13.0689,12.9627,12.9686,187100.0
2007-12-12 14:30:00,21.98,22.06,21.86,21.86,243200.0,12.9627,13.0099,12.892,12.892,243200.0
2007-12-12 15:00:00,21.87,21.88,21.61,21.76,573000.0,12.8978,12.9037,12.7445,12.833,573000.0
2007-12-12 15:30:00,21.76,21.91,21.63,21.91,571300.0,12.833,12.9214,12.7563,12.9214,571300.0
2007-12-13 09:30:00,21.72,21.95,21.62,21.84,220400.0,12.8094,12.945,12.7504,12.8802,220400.0
2007-12-13 10:00:00,21.83,21.92,21.72,21.91,207000.0,12.8743,12.9273,12.8094,12.9214,207000.0
2007-12-13 10:30:00,21.9,22.05,21.86,22.05,254200.0,12.9155,13.004,12.892,13.004,254200.0
2007-12-13 11:00:00,22.04,22.05,21.89,22.02,218600.0,12.9981,13.004,12.9096,12.9863,218600.0
2007-12-13 11:30:00,22.02,22.03,21.92,21.99,156400.0,12.9863,12.9922,12.9273,12.9686,156400.0
2007-12-13 12:00:00,21.99,21.99,21.96,21.99,91100.0,12.9686,12.9686,12.9509,12.9686,91100.0
2007-12-13 12:30:00,21.98,22.0,21.82,21.86,164700.0,12.9627,12.9745,12.8684,12.892,164700.0
2007-12-13 13:00:00,21.86,21.88,21.7,21.77,229000.0,12.892,12.9037,12.7976,12.8389,229000.0
2007-12-13 13:30:00,21.77,21.79,21.61,21.63,172600.0,12.8389,12.8507,12.7445,12.7563,172600.0
2007-12-13 14:00:00,21.63,21.78,21.52,21.66,383000.0,12.7563,12.8448,12.6914,12.774,383000.0
2007-12-13 14:30:00,21.65,21.71,21.6,21.62,168900.0,12.7681,12.8035,12.7386,12.7504,168900.0
2007-12-13 15:00:00,21.63,21.72,21.55,21.69,281300.0,12.7563,12.8094,12.7091,12.7917,281300.0
2007-12-13 15:30:00,21.68,21.82,21.64,21.82,508900.0,12.7858,12.8684,12.7622,12.8684,508900.0
2007-12-14 09:30:00,21.79,21.8,21.47,21.53,302400.0,12.8507,12.8566,12.6619,12.6973,302400.0
2007-12-14 10:00:00,21.54,21.66,21.49,21.58,270400.0,12.7032,12.774,12.6737,12.7268,270400.0
2007-12-14 10:30:00,21.58,21.71,21.56,21.68,321300.0,12.7268,12.8035,12.715,12.7858,321300.0
2007-12-14 11:00:00,21.69,21.7,21.31,21.41,371100.0,12.7917,12.7976,12.5676,12.6266,371100.0
2007-12-14 11:30:00,21.41,21.54,21.34,21.5,212500.0,12.6266,12.7032,12.5853,12.6796,212500.0
2007-12-14 12:00:00,21.49,21.52,21.43,21.47,153900.0,12.6737,12.6914,12.6384,12.6619,153900.0
2007-12-14 12:30:00,21.47,21.54,21.4,21.53,223000.0,12.6619,12.7032,12.6207,12.6973,223000.0
2007-12-14 13:00:00,21.53,21.57,21.5,21.55,174200.0,12.6973,12.7209,12.6796,12.7091,174200.0
2007-12-14 13:30:00,21.55,21.6,21.52,21.59,160500.0,12.7091,12.7386,12.6914,12.7327,160500.0
2007-12-14 14:00:00,21.58,21.65,21.54,21.62,222300.0,12.7268,12.7681,12.7032,12.7504,222300.0
2007-12-14 14:30:00,21.62,21.66,21.51,21.53,753500.0,12.7504,12.774,12.6855,12.6973,753500.0
2007-12-14 15:00:00,21.53,21.62,21.53,21.6,276400.0,12.6973,12.7504,12.6973,12.7386,276400.0
2007-12-14 15:30:00,21.6,21.71,21.57,21.6,482800.0,12.7386,12.8035,12.7209,12.7386,482800.0
2007-12-17 09:30:00,21.46,21.56,21.35,21.49,251600.0,12.6561,12.715,12.5912,12.6737,251600.0
2007-12-17 10:00:00,21.49,21.56,21.48,21.48,166300.0,12.6737,12.715,12.6678,12.6678,166300.0
2007-12-17 10:30:00,21.48,21.51,21.46,21.49,192900.0,12.6678,12.6855,12.6561,12.6737,192900.0
2007-12-17 11:00:00,21.49,21.51,21.43,21.45,201800.0,12.6737,12.6855,12.6384,12.6502,201800.0
2007-12-17 11:30:00,21.45,21.47,21.39,21.46,170400.0,12.6502,12.6619,12.6148,12.6561,170400.0
2007-12-17 12:00:00,21.46,21.47,21.4,21.42,147600.0,12.6561,12.6619,12.6207,12.6325,147600.0
2007-12-17 12:30:00,21.42,21.46,21.41,21.44,195300.0,12.6325,12.6561,12.6266,12.6443,195300.0
2007-12-17 13:00:00,21.44,21.45,21.3,21.32,239100.0,12.6443,12.6502,12.5617,12.5735,239100.0
2007-12-17 13:30:00,21.32,21.33,21.22,21.24,441800.0,12.5735,12.5794,12.5145,12.5263,441800.0
2007-12-17 14:00:00,21.23,21.33,21.23,21.32,163000.0,12.5204,12.5794,12.5204,12.5735,163000.0
2007-12-17 14:30:00,21.32,21.42,21.3,21.31,246400.0,12.5735,12.6325,12.5617,12.5676,246400.0
2007-12-17 15:00:00,21.31,21.34,21.2,21.29,254400.0,12.5676,12.5853,12.5027,12.5558,254400.0
2007-12-17 15:30:00,21.29,21.47,21.28,21.31,515800.0,12.5558,12.6619,12.5499,12.5676,515800.0
2007-12-18 09:30:00,21.4,21.54,21.29,21.41,453600.0,12.6207,12.7032,12.5558,12.6266,453600.0
2007-12-18 10:00:00,21.42,21.45,21.27,21.29,608000.0,12.6325,12.6502,12.544,12.5558,608000.0
2007-12-18 10:30:00,21.29,21.46,21.24,21.41,297300.0,12.5558,12.6561,12.5263,12.6266,297300.0
2007-12-18 11:00:00,21.42,21.45,21.32,21.38,243900.0,12.6325,12.6502,12.5735,12.6089,243900.0
2007-12-18 11:30:00,21.39,21.39,21.14,21.15,216300.0,12.6148,12.6148,12.4673,12.4732,216300.0
2007-12-18 12:00:00,21.15,21.15,21.06,21.06,219700.0,12.4732,12.4732,12.4202,12.4202,219700.0
2007-12-18 12:30:00,21.06,21.11,20.98,21.0,324800.0,12.4202,12.4496,12.373,12.3848,324800.0
2007-12-18 13:00:00,21.0,21.08,20.98,21.08,235300.0,12.3848,12.4319,12.373,12.4319,235300.0
2007-12-18 13:30:00,21.08,21.21,21.07,21.18,428500.0,12.4319,12.5086,12.426,12.4909,428500.0
2007-12-18 14:00:00,21.17,21.36,21.16,21.27,377900.0,12.485,12.5971,12.4791,12.544,377900.0
2007-12-18 14:30:00,21.28,21.3,21.24,21.3,238700.0,12.5499,12.5617,12.5263,12.5617,238700.0
2007-12-18 15:00:00,21.29,21.4,21.29,21.38,326100.0,12.5558,12.6207,12.5558,12.6089,326100.0
2007-12-18 15:30:00,21.38,21.61,21.37,21.58,986900.0,12.6089,12.7445,12.603,12.7268,986900.0
2007-12-19 09:30:00,21.51,21.72,21.5,21.62,250700.0,12.6855,12.8094,12.6796,12.7504,250700.0
2007-12-19 10:00:00,21.61,21.66,21.52,21.58,315300.0,12.7445,12.774,12.6914,12.7268,315300.0
2007-12-19 10:30:00,21.58,21.76,21.57,21.69,302800.0,12.7268,12.833,12.7209,12.7917,302800.0
2007-12-19 11:00:00,21.69,21.83,21.68,21.75,135200.0,12.7917,12.8743,12.7858,12.8271,135200.0
2007-12-19 11:30:00,21.74,21.74,21.61,21.64,189300.0,12.8212,12.8212,12.7445,12.7622,189300.0
2007-12-19 12:00:00,21.64,21.68,21.51,21.57,156400.0,12.7622,12.7858,12.6855,12.7209,156400.0
2007-12-19 12:30:00,21.56,21.59,21.5,21.57,242700.0,12.715,12.7327,12.6796,12.7209,242700.0
2007-12-19 13:00:00,21.57,21.58,21.38,21.4,217200.0,12.7209,12.7268,12.6089,12.6207,217200.0
2007-12-19 13:30:00,21.4,21.45,21.32,21.38,147100.0,12.6207,12.6502,12.5735,12.6089,147100.0
2007-12-19 14:00:00,21.38,21.6,21.37,21.55,246100.0,12.6089,12.7386,12.603,12.7091,246100.0
2007-12-19 14:30:00,21.56,21.63,21.53,21.54,165600.0,12.715,12.7563,12.6973,12.7032,165600.0
2007-12-19 15:00:00,21.54,21.61,21.49,21.55,292000.0,12.7032,12.7445,12.6737,12.7091,292000.0
2007-12-19 15:30:00,21.56,21.6,21.51,21.53,353600.0,12.715,12.7386,12.6855,12.6973,353600.0
2007-12-20 09:30:00,21.67,21.75,21.34,21.36,372300.0,12.7799,12.8271,12.5853,12.5971,372300.0
2007-12-20 10:00:00,21.35,21.37,21.07,21.08,577900.0,12.5912,12.603,12.426,12.4319,577900.0
2007-12-20 10:30:00,21.08,21.34,21.05,21.31,445700.0,12.4319,12.5853,12.4143,12.5676,445700.0
2007-12-20 11:00:00,21.31,21.4,21.24,21.29,306400.0,12.5676,12.6207,12.5263,12.5558,306400.0
2007-12-20 11:30:00,21.29,21.33,21.26,21.29,151000.0,12.5558,12.5794,12.5381,12.5558,151000.0
2007-12-20 12:00:00,21.29,21.38,21.28,21.35,219900.0,12.5558,12.6089,12.5499,12.5912,219900.0
2007-12-20 12:30:00,21.35,21.35,21.25,21.35,229200.0,12.5912,12.5912,12.5322,12.5912,229200.0
2007-12-20 13:00:00,21.35,21.54,21.34,21.5,204600.0,12.5912,12.7032,12.5853,12.6796,204600.0
2007-12-20 13:30:00,21.5,21.52,21.48,21.5,142900.0,12.6796,12.6914,12.6678,12.6796,142900.0
2007-12-20 14:00:00,21.51,21.65,21.5,21.64,185200.0,12.6855,12.7681,12.6796,12.7622,185200.0
2007-12-20 14:30:00,21.64,21.74,21.61,21.62,193500.0,12.7622,12.8212,12.7445,12.7504,193500.0
2007-12-20 15:00:00,21.62,21.68,21.6,21.63,295600.0,12.7504,12.7858,12.7386,12.7563,295600.0
2007-12-20 15:30:00,21.63,21.75,21.59,21.75,528300.0,12.7563,12.8271,12.7327,12.8271,528300.0
2007-12-21 09:30:00,21.89,22.25,21.81,21.84,1926400.0,12.9096,13.122,12.8625,12.8802,1926400.0
2007-12-21 10:00:00,21.85,21.93,21.74,21.86,295800.0,12.8861,12.9332,12.8212,12.892,295800.0
2007-12-21 10:30:00,21.86,21.92,21.84,21.88,207000.0,12.892,12.9273,12.8802,12.9037,207000.0
2007-12-21 11:00:00,21.88,21.94,21.81,21.83,302700.0,12.9037,12.9391,12.8625,12.8743,302700.0
2007-12-21 11:30:00,21.84,21.95,21.83,21.93,148000.0,12.8802,12.945,12.8743,12.9332,148000.0
2007-12-21 12:00:00,21.92,21.95,21.92,21.94,173300.0,12.9273,12.945,12.9273,12.9391,173300.0
2007-12-21 12:30:00,21.93,21.95,21.92,21.95,153600.0,12.9332,12.945,12.9273,12.945,153600.0
2007-12-21 13:00:00,21.95,21.95,21.93,21.93,99800.0,12.945,12.945,12.9332,12.9332,99800.0
2007-12-21 13:30:00,21.94,21.97,21.91,21.97,217100.0,12.9391,12.9568,12.9214,12.9568,217100.0
2007-12-21 14:00:00,21.96,21.97,21.89,21.89,283600.0,12.9509,12.9568,12.9096,12.9096,283600.0
2007-12-21 14:30:00,21.89,21.95,21.89,21.94,156300.0,12.9096,12.945,12.9096,12.9391,156300.0
2007-12-21 15:00:00,21.94,21.99,21.92,21.98,227900.0,12.9391,12.9686,12.9273,12.9627,227900.0
2007-12-21 15:30:00,21.97,21.99,21.94,21.98,640300.0,12.9568,12.9686,12.9391,12.9627,640300.0
2007-12-24 09:30:00,21.85,22.19,21.85,22.07,189900.0,12.8861,13.0866,12.8861,13.0158,189900.0
2007-12-24 10:00:00,22.07,22.1,22.04,22.1,80000.0,13.0158,13.0335,12.9981,13.0335,80000.0
2007-12-24 10:30:00,22.09,22.16,22.08,22.15,111600.0,13.0276,13.0689,13.0217,13.063,111600.0
2007-12-24 11:00:00,22.15,22.15,22.1,22.13,74700.0,13.063,13.063,13.0335,13.0512,74700.0
2007-12-24 11:30:00,22.14,22.2,22.12,22.18,150400.0,13.0571,13.0925,13.0453,13.0807,150400.0
2007-12-24 12:00:00,22.19,22.19,22.1,22.13,186800.0,13.0866,13.0866,13.0335,13.0512,186800.0
2007-12-24 12:30:00,22.13,22.14,22.0,22.07,362100.0,13.0512,13.0571,12.9745,13.0158,362100.0
2007-12-24 13:00:00,22.08,22.1,22.08,22.09,277500.0,13.0217,13.0335,13.0217,13.0276,277500.0
2007-12-24 13:30:00,22.09,22.09,22.09,22.09,0.0,13.0276,13.0276,13.0276,13.0276,0.0
2007-12-24 14:00:00,22.09,22.09,22.09,22.09,0.0,13.0276,13.0276,13.0276,13.0276,0.0
2007-12-24 14:30:00,22.09,22.09,22.09,22.09,0.0,13.0276,13.0276,13.0276,13.0276,0.0
2007-12-24 15:00:00,22.09,22.09,22.09,22.09,0.0,13.0276,13.0276,13.0276,13.0276,0.0
2007-12-24 15:30:00,22.09,22.09,22.09,22.09,0.0,13.0276,13.0276,13.0276,13.0276,0.0
2007-12-26 09:30:00,22.02,22.2,21.93,22.15,177800.0,12.9863,13.0925,12.9332,13.063,177800.0
2007-12-26 10:00:00,22.15,22.15,21.91,22.01,209700.0,13.063,13.063,12.9214,12.9804,209700.0
2007-12-26 10:30:00,22.0,22.03,21.9,22.01,141700.0,12.9745,12.9922,12.9155,12.9804,141700.0
2007-12-26 11:00:00,22.01,22.08,22.0,22.0,128700.0,12.9804,13.0217,12.9745,12.9745,128700.0
2007-12-26 11:30:00,22.01,22.02,22.0,22.0,154200.0,12.9804,12.9863,12.9745,12.9745,154200.0
2007-12-26 12:00:00,22.0,22.02,22.0,22.02,55000.0,12.9745,12.9863,12.9745,12.9863,55000.0
2007-12-26 12:30:00,22.02,22.06,22.0,22.06,68300.0,12.9863,13.0099,12.9745,13.0099,68300.0
2007-12-26 13:00:00,22.06,22.14,22.05,22.12,100800.0,13.0099,13.0571,13.004,13.0453,100800.0
2007-12-26 13:30:00,22.12,22.14,22.08,22.12,137000.0,13.0453,13.0571,13.0217,13.0453,137000.0
2007-12-26 14:00:00,22.12,22.12,22.04,22.12,371200.0,13.0453,13.0453,12.9981,13.0453,371200.0
2007-12-26 14:30:00,22.11,22.12,22.03,22.09,548100.0,13.0394,13.0453,12.9922,13.0276,548100.0
2007-12-26 15:00:00,22.09,22.14,22.07,22.1,168700.0,13.0276,13.0571,13.0158,13.0335,168700.0
2007-12-26 15:30:00,22.1,22.14,22.08,22.12,339700.0,13.0335,13.0571,13.0217,13.0453,339700.0
2007-12-27 09:30:00,22.05,22.15,22.0,22.0,147900.0,13.004,13.063,12.9745,12.9745,147900.0
2007-12-27 10:00:00,22.0,22.08,21.99,22.05,96800.0,12.9745,13.0217,12.9686,13.004,96800.0
2007-12-27 10:30:00,22.05,22.06,21.9,21.9,301600.0,13.004,13.0099,12.9155,12.9155,301600.0
2007-12-27 11:00:00,21.91,22.02,21.88,21.99,419300.0,12.9214,12.9863,12.9037,12.9686,419300.0
2007-12-27 11:30:00,21.99,22.0,21.92,21.96,239600.0,12.9686,12.9745,12.9273,12.9509,239600.0
2007-12-27 12:00:00,21.96,22.01,21.94,21.94,257100.0,12.9509,12.9804,12.9391,12.9391,257100.0
2007-12-27 12:30:00,21.94,22.01,21.93,21.99,152100.0,12.9391,12.9804,12.9332,12.9686,152100.0
2007-12-27 13:00:00,22.0,22.0,21.95,21.96,175400.0,12.9745,12.9745,12.945,12.9509,175400.0
2007-12-27 13:30:00,21.97,21.97,21.93,21.94,129400.0,12.9568,12.9568,12.9332,12.9391,129400.0
2007-12-27 14:00:00,21.93,21.94,21.86,21.88,278300.0,12.9332,12.9391,12.892,12.9037,278300.0
2007-12-27 14:30:00,21.89,21.89,21.75,21.77,233100.0,12.9096,12.9096,12.8271,12.8389,233100.0
2007-12-27 15:00:00,21.77,21.81,21.76,21.79,238900.0,12.8389,12.8625,12.833,12.8507,238900.0
2007-12-27 15:30:00,21.79,21.79,21.71,21.73,435600.0,12.8507,12.8507,12.8035,12.8153,435600.0
2007-12-28 09:30:00,21.7,21.83,21.66,21.79,184100.0,12.7976,12.8743,12.774,12.8507,184100.0
2007-12-28 10:00:00,21.79,21.79,21.57,21.74,231500.0,12.8507,12.8507,12.7209,12.8212,231500.0
2007-12-28 10:30:00,21.74,21.81,21.73,21.81,47500.0,12.8212,12.8625,12.8153,12.8625,47500.0
2007-12-28 11:00:00,21.8,21.83,21.71,21.76,253800.0,12.8566,12.8743,12.8035,12.833,253800.0
2007-12-28 11:30:00,21.75,21.75,21.63,21.63,280900.0,12.8271,12.8271,12.7563,12.7563,280900.0
2007-12-28 12:00:00,21.63,21.69,21.62,21.69,140100.0,12.7563,12.7917,12.7504,12.7917,140100.0
2007-12-28 12:30:00,21.69,21.69,21.56,21.57,183700.0,12.7917,12.7917,12.715,12.7209,183700.0
2007-12-28 13:00:00,21.57,21.61,21.57,21.59,123600.0,12.7209,12.7445,12.7209,12.7327,123600.0
2007-12-28 13:30:00,21.6,21.6,21.53,21.59,149100.0,12.7386,12.7386,12.6973,12.7327,149100.0
2007-12-28 14:00:00,21.59,21.64,21.59,21.62,206200.0,12.7327,12.7622,12.7327,12.7504,206200.0
2007-12-28 14:30:00,21.62,21.69,21.61,21.63,194900.0,12.7504,12.7917,12.7445,12.7563,194900.0
2007-12-28 15:00:00,21.63,21.66,21.6,21.61,142500.0,12.7563,12.774,12.7386,12.7445,142500.0
2007-12-28 15:30:00,21.61,21.68,21.58,21.64,306000.0,12.7445,12.7858,12.7268,12.7622,306000.0
2007-12-31 09:30:00,21.63,21.78,21.54,21.66,165000.0,12.7563,12.8448,12.7032,12.774,165000.0
2007-12-31 10:00:00,21.66,21.74,21.66,21.72,75500.0,12.774,12.8212,12.774,12.8094,75500.0
2007-12-31 10:30:00,21.71,21.72,21.61,21.61,77100.0,12.8035,12.8094,12.7445,12.7445,77100.0
2007-12-31 11:00:00,21.61,21.61,21.46,21.49,106300.0,12.7445,12.7445,12.6561,12.6737,106300.0
2007-12-31 11:30:00,21.5,21.54,21.46,21.46,72100.0,12.6796,12.7032,12.6561,12.6561,72100.0
2007-12-31 12:00:00,21.46,21.47,21.3,21.31,80800.0,12.6561,12.6619,12.5617,12.5676,80800.0
2007-12-31 12:30:00,21.3,21.43,21.27,21.41,191900.0,12.5617,12.6384,12.544,12.6266,191900.0
2007-12-31 13:00:00,21.41,21.46,21.4,21.42,89100.0,12.6266,12.6561,12.6207,12.6325,89100.0
2007-12-31 13:30:00,21.42,21.48,21.41,21.47,52500.0,12.6325,12.6678,12.6266,12.6619,52500.0
2007-12-31 14:00:00,21.47,21.47,21.42,21.43,141800.0,12.6619,12.6619,12.6325,12.6384,141800.0
2007-12-31 14:30:00,21.44,21.54,21.41,21.52,87400.0,12.6443,12.7032,12.6266,12.6914,87400.0
2007-12-31 15:00:00,21.51,21.54,21.44,21.44,319500.0,12.6855,12.7032,12.6443,12.6443,319500.0
2007-12-31 15:30:00,21.44,21.48,21.39,21.39,344400.0,12.6443,12.6678,12.6148,12.6148,344400.0
2008-01-02 09:30:00,21.42,21.59,21.35,21.51,246000.0,12.6325,12.7327,12.5912,12.6855,246000.0
2008-01-02 10:00:00,21.5,21.5,21.33,21.37,239800.0,12.6796,12.6796,12.5794,12.603,239800.0
2008-01-02 10:30:00,21.38,21.45,21.36,21.44,152800.0,12.6089,12.6502,12.5971,12.6443,152800.0
2008-01-02 11:00:00,21.44,21.54,21.37,21.41,244400.0,12.6443,12.7032,12.603,12.6266,244400.0
2008-01-02 11:30:00,21.41,21.41,21.2,21.26,144200.0,12.6266,12.6266,12.5027,12.5381,144200.0
2008-01-02 12:00:00,21.26,21.26,21.12,21.14,132800.0,12.5381,12.5381,12.4555,12.4673,132800.0
2008-01-02 12:30:00,21.13,21.3,21.11,21.28,215000.0,12.4614,12.5617,12.4496,12.5499,215000.0
2008-01-02 13:00:00,21.28,21.31,21.17,21.18,128300.0,12.5499,12.5676,12.485,12.4909,128300.0
2008-01-02 13:30:00,21.19,21.29,21.1,21.25,195800.0,12.4968,12.5558,12.4437,12.5322,195800.0
2008-01-02 14:00:00,21.25,21.39,21.19,21.29,142500.0,12.5322,12.6148,12.4968,12.5558,142500.0
2008-01-02 14:30:00,21.29,21.32,21.19,21.19,132200.0,12.5558,12.5735,12.4968,12.4968,132200.0
2008-01-02 15:00:00,21.18,21.2,21.08,21.17,228500.0,12.4909,12.5027,12.4319,12.485,228500.0
2008-01-02 15:30:00,21.17,21.22,21.11,21.11,509200.0,12.485,12.5145,12.4496,12.4496,509200.0
2008-01-03 09:30:00,21.14,21.27,21.09,21.16,373600.0,12.4673,12.544,12.4378,12.4791,373600.0
2008-01-03 10:00:00,21.15,21.23,21.07,21.11,305300.0,12.4732,12.5204,12.426,12.4496,305300.0
2008-01-03 10:30:00,21.11,21.2,21.09,21.15,138400.0,12.4496,12.5027,12.4378,12.4732,138400.0
2008-01-03 11:00:00,21.15,21.21,21.13,21.18,169000.0,12.4732,12.5086,12.4614,12.4909,169000.0
2008-01-03 11:30:00,21.18,21.26,21.17,21.22,169400.0,12.4909,12.5381,12.485,12.5145,169400.0
2008-01-03 12:00:00,21.22,21.25,21.18,21.23,95700.0,12.5145,12.5322,12.4909,12.5204,95700.0
2008-01-03 12:30:00,21.23,21.24,21.13,21.17,95700.0,12.5204,12.5263,12.4614,12.485,95700.0
2008-01-03 13:00:00,21.17,21.17,21.1,21.11,107200.0,12.485,12.485,12.4437,12.4496,107200.0
2008-01-03 13:30:00,21.12,21.15,21.03,21.09,174100.0,12.4555,12.4732,12.4025,12.4378,174100.0
2008-01-03 14:00:00,21.08,21.21,21.08,21.19,287300.0,12.4319,12.5086,12.4319,12.4968,287300.0
2008-01-03 14:30:00,21.19,21.23,21.17,21.2,238600.0,12.4968,12.5204,12.485,12.5027,238600.0
2008-01-03 15:00:00,21.2,21.22,21.08,21.1,303100.0,12.5027,12.5145,12.4319,12.4437,303100.0
2008-01-03 15:30:00,21.1,21.2,21.05,21.06,521200.0,12.4437,12.5027,12.4143,12.4202,521200.0
2008-01-04 09:30:00,20.92,21.17,20.75,21.13,423900.0,12.3376,12.485,12.2373,12.4614,423900.0
2008-01-04 10:00:00,21.14,21.19,21.05,21.14,445200.0,12.4673,12.4968,12.4143,12.4673,445200.0
2008-01-04 10:30:00,21.14,21.23,21.11,21.19,305000.0,12.4673,12.5204,12.4496,12.4968,305000.0
2008-01-04 11:00:00,21.19,21.27,21.17,21.25,411300.0,12.4968,12.544,12.485,12.5322,411300.0
2008-01-04 11:30:00,21.26,21.29,21.17,21.19,211900.0,12.5381,12.5558,12.485,12.4968,211900.0
2008-01-04 12:00:00,21.2,21.28,21.19,21.26,215300.0,12.5027,12.5499,12.4968,12.5381,215300.0
2008-01-04 12:30:00,21.27,21.3,21.2,21.23,234200.0,12.544,12.5617,12.5027,12.5204,234200.0
2008-01-04 13:00:00,21.23,21.24,21.19,21.24,146700.0,12.5204,12.5263,12.4968,12.5263,146700.0
2008-01-04 13:30:00,21.24,21.3,21.16,21.28,278600.0,12.5263,12.5617,12.4791,12.5499,278600.0
2008-01-04 14:00:00,21.28,21.3,21.17,21.28,243500.0,12.5499,12.5617,12.485,12.5499,243500.0
2008-01-04 14:30:00,21.27,21.34,21.21,21.32,265700.0,12.544,12.5853,12.5086,12.5735,265700.0
2008-01-04 15:00:00,21.32,21.34,21.22,21.32,250800.0,12.5735,12.5853,12.5145,12.5735,250800.0
2008-01-04 15:30:00,21.33,21.35,21.09,21.11,655000.0,12.5794,12.5912,12.4378,12.4496,655000.0
2008-01-07 09:30:00,21.3,21.54,21.24,21.49,395900.0,12.5617,12.7032,12.5263,12.6737,395900.0
2008-01-07 10:00:00,21.49,21.63,21.47,21.57,396500.0,12.6737,12.7563,12.6619,12.7209,396500.0
2008-01-07 10:30:00,21.57,21.81,21.56,21.77,704300.0,12.7209,12.8625,12.715,12.8389,704300.0
2008-01-07 11:00:00,21.77,21.92,21.74,21.86,696800.0,12.8389,12.9273,12.8212,12.892,696800.0
2008-01-07 11:30:00,21.86,22.07,21.86,22.05,522800.0,12.892,13.0158,12.892,13.004,522800.0
2008-01-07 12:00:00,22.05,22.13,22.0,22.0,273000.0,13.004,13.0512,12.9745,12.9745,273000.0
2008-01-07 12:30:00,22.0,22.14,22.0,22.13,311200.0,12.9745,13.0571,12.9745,13.0512,311200.0
2008-01-07 13:00:00,22.13,22.13,22.01,22.02,255600.0,13.0512,13.0512,12.9804,12.9863,255600.0
2008-01-07 13:30:00,22.01,22.1,21.99,22.02,290900.0,12.9804,13.0335,12.9686,12.9863,290900.0
2008-01-07 14:00:00,22.02,22.13,21.95,22.01,457700.0,12.9863,13.0512,12.945,12.9804,457700.0
2008-01-07 14:30:00,22.01,22.04,21.9,21.99,372500.0,12.9804,12.9981,12.9155,12.9686,372500.0
2008-01-07 15:00:00,21.99,22.01,21.84,21.91,340900.0,12.9686,12.9804,12.8802,12.9214,340900.0
2008-01-07 15:30:00,21.91,22.05,21.86,22.02,601900.0,12.9214,13.004,12.892,12.9863,601900.0
2008-01-08 09:30:00,22.06,22.44,21.96,22.4,646000.0,13.0099,13.234,12.9509,13.2104,646000.0
2008-01-08 10:00:00,22.41,22.48,22.22,22.25,500800.0,13.2163,13.2576,13.1043,13.122,500800.0
2008-01-08 10:30:00,22.26,22.35,22.24,22.29,212200.0,13.1279,13.1809,13.1161,13.1455,212200.0
2008-01-08 11:00:00,22.29,22.39,22.25,22.37,209500.0,13.1455,13.2045,13.122,13.1927,209500.0
2008-01-08 11:30:00,22.37,22.37,22.16,22.17,222900.0,13.1927,13.1927,13.0689,13.0748,222900.0
2008-01-08 12:00:00,22.17,22.29,22.15,22.28,182000.0,13.0748,13.1455,13.063,13.1396,182000.0
2008-01-08 12:30:00,22.29,22.29,22.25,22.28,104400.0,13.1455,13.1455,13.122,13.1396,104400.0
2008-01-08 13:00:00,22.27,22.37,22.25,22.25,283800.0,13.1337,13.1927,13.122,13.122,283800.0
2008-01-08 13:30:00,22.25,22.34,22.22,22.34,164100.0,13.122,13.175,13.1043,13.175,164100.0
2008-01-08 14:00:00,22.33,22.34,22.23,22.26,267100.0,13.1691,13.175,13.1102,13.1279,267100.0
2008-01-08 14:30:00,22.26,22.28,22.16,22.18,274400.0,13.1279,13.1396,13.0689,13.0807,274400.0
2008-01-08 15:00:00,22.18,22.2,22.0,22.03,410900.0,13.0807,13.0925,12.9745,12.9922,410900.0
2008-01-08 15:30:00,22.04,22.09,21.87,21.9,952800.0,12.9981,13.0276,12.8978,12.9155,952800.0
2008-01-09 09:30:00,21.97,21.99,21.7,21.91,400600.0,12.9568,12.9686,12.7976,12.9214,400600.0
2008-01-09 10:00:00,21.91,21.98,21.84,21.89,484000.0,12.9214,12.9627,12.8802,12.9096,484000.0
2008-01-09 10:30:00,21.89,22.09,21.87,22.05,372800.0,12.9096,13.0276,12.8978,13.004,372800.0
2008-01-09 11:00:00,22.06,22.06,21.91,21.97,146000.0,13.0099,13.0099,12.9214,12.9568,146000.0
2008-01-09 11:30:00,21.98,21.98,21.84,21.89,326400.0,12.9627,12.9627,12.8802,12.9096,326400.0
2008-01-09 12:00:00,21.89,21.94,21.84,21.87,239200.0,12.9096,12.9391,12.8802,12.8978,239200.0
2008-01-09 12:30:00,21.87,21.88,21.73,21.79,292200.0,12.8978,12.9037,12.8153,12.8507,292200.0
2008-01-09 13:00:00,21.79,21.84,21.72,21.82,260100.0,12.8507,12.8802,12.8094,12.8684,260100.0
2008-01-09 13:30:00,21.81,21.82,21.74,21.82,306500.0,12.8625,12.8684,12.8212,12.8684,306500.0
2008-01-09 14:00:00,21.81,21.82,21.55,21.59,847400.0,12.8625,12.8684,12.7091,12.7327,847400.0
2008-01-09 14:30:00,21.6,21.66,21.48,21.61,907100.0,12.7386,12.774,12.6678,12.7445,907100.0
2008-01-09 15:00:00,21.62,21.78,21.61,21.66,924700.0,12.7504,12.8448,12.7445,12.774,924700.0
2008-01-09 15:30:00,21.66,21.68,21.5,21.52,1668800.0,12.774,12.7858,12.6796,12.6914,1668800.0
2008-01-10 09:30:00,21.47,21.93,21.4,21.9,371600.0,12.6619,12.9332,12.6207,12.9155,371600.0
2008-01-10 10:00:00,21.9,21.99,21.86,21.88,278500.0,12.9155,12.9686,12.892,12.9037,278500.0
2008-01-10 10:30:00,21.9,22.03,21.78,21.91,387800.0,12.9155,12.9922,12.8448,12.9214,387800.0
2008-01-10 11:00:00,21.91,21.91,21.74,21.82,238900.0,12.9214,12.9214,12.8212,12.8684,238900.0
2008-01-10 11:30:00,21.82,21.84,21.59,21.68,288900.0,12.8684,12.8802,12.7327,12.7858,288900.0
2008-01-10 12:00:00,21.68,21.91,21.62,21.81,471400.0,12.7858,12.9214,12.7504,12.8625,471400.0
2008-01-10 12:30:00,21.81,21.89,21.59,21.71,317400.0,12.8625,12.9096,12.7327,12.8035,317400.0
2008-01-10 13:00:00,21.72,21.72,21.52,21.54,292500.0,12.8094,12.8094,12.6914,12.7032,292500.0
2008-01-10 13:30:00,21.54,21.56,21.41,21.51,308200.0,12.7032,12.715,12.6266,12.6855,308200.0
2008-01-10 14:00:00,21.51,21.64,21.41,21.52,324800.0,12.6855,12.7622,12.6266,12.6914,324800.0
2008-01-10 14:30:00,21.56,21.76,21.53,21.71,222300.0,12.715,12.833,12.6973,12.8035,222300.0
2008-01-10 15:00:00,21.71,21.8,21.64,21.79,311400.0,12.8035,12.8566,12.7622,12.8507,311400.0
2008-01-10 15:30:00,21.79,21.84,21.61,21.66,613100.0,12.8507,12.8802,12.7445,12.774,613100.0
2008-01-11 09:30:00,21.33,21.48,21.25,21.27,423100.0,12.5794,12.6678,12.5322,12.544,423100.0
2008-01-11 10:00:00,21.27,21.43,21.23,21.39,334600.0,12.544,12.6384,12.5204,12.6148,334600.0
2008-01-11 10:30:00,21.39,21.44,21.28,21.35,211400.0,12.6148,12.6443,12.5499,12.5912,211400.0
2008-01-11 11:00:00,21.35,21.36,21.16,21.18,212700.0,12.5912,12.5971,12.4791,12.4909,212700.0
2008-01-11 11:30:00,21.18,21.22,21.1,21.1,242000.0,12.4909,12.5145,12.4437,12.4437,242000.0
2008-01-11 12:00:00,21.11,21.11,20.92,21.01,354500.0,12.4496,12.4496,12.3376,12.3907,354500.0
2008-01-11 12:30:00,21.01,21.14,20.98,21.14,315800.0,12.3907,12.4673,12.373,12.4673,315800.0
2008-01-11 13:00:00,21.14,21.22,21.08,21.16,293200.0,12.4673,12.5145,12.4319,12.4791,293200.0
2008-01-11 13:30:00,21.16,21.2,21.05,21.11,232300.0,12.4791,12.5027,12.4143,12.4496,232300.0
2008-01-11 14:00:00,21.11,21.26,21.11,21.25,141200.0,12.4496,12.5381,12.4496,12.5322,141200.0
2008-01-11 14:30:00,21.24,21.27,21.12,21.17,226500.0,12.5263,12.544,12.4555,12.485,226500.0
2008-01-11 15:00:00,21.19,21.21,21.07,21.14,258600.0,12.4968,12.5086,12.426,12.4673,258600.0
2008-01-11 15:30:00,21.14,21.21,21.09,21.14,383100.0,12.4673,12.5086,12.4378,12.4673,383100.0
2008-01-14 09:30:00,21.31,21.31,21.05,21.12,244000.0,12.5676,12.5676,12.4143,12.4555,244000.0
2008-01-14 10:00:00,21.13,21.32,21.1,21.3,182100.0,12.4614,12.5735,12.4437,12.5617,182100.0
2008-01-14 10:30:00,21.31,21.34,21.15,21.27,185100.0,12.5676,12.5853,12.4732,12.544,185100.0
2008-01-14 11:00:00,21.27,21.43,21.27,21.41,207000.0,12.544,12.6384,12.544,12.6266,207000.0
2008-01-14 11:30:00,21.4,21.41,21.25,21.28,131500.0,12.6207,12.6266,12.5322,12.5499,131500.0
2008-01-14 12:00:00,21.29,21.31,21.21,21.21,137600.0,12.5558,12.5676,12.5086,12.5086,137600.0
2008-01-14 12:30:00,21.2,21.31,21.19,21.31,95100.0,12.5027,12.5676,12.4968,12.5676,95100.0
2008-01-14 13:00:00,21.31,21.31,21.19,21.23,146100.0,12.5676,12.5676,12.4968,12.5204,146100.0
2008-01-14 13:30:00,21.22,21.28,21.21,21.22,177700.0,12.5145,12.5499,12.5086,12.5145,177700.0
2008-01-14 14:00:00,21.21,21.25,21.12,21.13,236000.0,12.5086,12.5322,12.4555,12.4614,236000.0
2008-01-14 14:30:00,21.13,21.24,21.13,21.16,256700.0,12.4614,12.5263,12.4614,12.4791,256700.0
2008-01-14 15:00:00,21.16,21.19,21.05,21.1,295300.0,12.4791,12.4968,12.4143,12.4437,295300.0
2008-01-14 15:30:00,21.09,21.24,21.08,21.19,546400.0,12.4378,12.5263,12.4319,12.4968,546400.0
2008-01-15 09:30:00,21.02,21.3,21.02,21.28,535800.0,12.3966,12.5617,12.3966,12.5499,535800.0
2008-01-15 10:00:00,21.29,21.31,21.02,21.04,343100.0,12.5558,12.5676,12.3966,12.4084,343100.0
2008-01-15 10:30:00,21.04,21.11,20.95,20.95,317200.0,12.4084,12.4496,12.3553,12.3553,317200.0
2008-01-15 11:00:00,20.96,21.03,20.83,20.95,570400.0,12.3612,12.4025,12.2845,12.3553,570400.0
2008-01-15 11:30:00,20.95,21.0,20.76,20.84,435800.0,12.3553,12.3848,12.2432,12.2904,435800.0
2008-01-15 12:00:00,20.84,20.96,20.75,20.96,212700.0,12.2904,12.3612,12.2373,12.3612,212700.0
2008-01-15 12:30:00,20.95,20.96,20.81,20.9,203600.0,12.3553,12.3612,12.2727,12.3258,203600.0
2008-01-15 13:00:00,20.9,20.92,20.77,20.77,225600.0,12.3258,12.3376,12.2491,12.2491,225600.0
2008-01-15 13:30:00,20.78,20.79,20.58,20.59,498700.0,12.255,12.2609,12.1371,12.143,498700.0
2008-01-15 14:00:00,20.6,20.69,20.58,20.6,390900.0,12.1489,12.2019,12.1371,12.1489,390900.0
2008-01-15 14:30:00,20.6,20.66,20.56,20.6,469200.0,12.1489,12.1843,12.1253,12.1489,469200.0
2008-01-15 15:00:00,20.6,20.65,20.46,20.58,707300.0,12.1489,12.1784,12.0663,12.1371,707300.0
2008-01-15 15:30:00,20.58,20.7,20.47,20.48,711000.0,12.1371,12.2078,12.0722,12.0781,711000.0
2008-01-16 09:30:00,20.45,20.71,20.29,20.29,394900.0,12.0604,12.2137,11.966,11.966,394900.0
2008-01-16 10:00:00,20.28,20.5,20.28,20.4,569000.0,11.9601,12.0899,11.9601,12.0309,569000.0
2008-01-16 10:30:00,20.41,20.52,20.12,20.15,474500.0,12.0368,12.1017,11.8658,11.8835,474500.0
2008-01-16 11:00:00,20.14,20.2,20.0,20.05,355900.0,11.8776,11.913,11.795,11.8245,355900.0
2008-01-16 11:30:00,20.05,20.06,19.6,19.76,642600.0,11.8245,11.8304,11.5591,11.6535,642600.0
2008-01-16 12:00:00,19.77,19.82,19.69,19.8,319000.0,11.6594,11.6889,11.6122,11.6771,319000.0
2008-01-16 12:30:00,19.8,19.81,19.72,19.76,540900.0,11.6771,11.683,11.6299,11.6535,540900.0
2008-01-16 13:00:00,19.76,19.78,19.69,19.69,416600.0,11.6535,11.6653,11.6122,11.6122,416600.0
2008-01-16 13:30:00,19.69,19.71,19.17,19.35,1214300.0,11.6122,11.624,11.3055,11.4117,1214300.0
2008-01-16 14:00:00,19.36,19.52,19.35,19.52,622800.0,11.4176,11.5119,11.4117,11.5119,622800.0
2008-01-16 14:30:00,19.52,19.66,19.44,19.44,903000.0,11.5119,11.5945,11.4648,11.4648,903000.0
2008-01-16 15:00:00,19.44,19.52,19.12,19.45,1342400.0,11.4648,11.5119,11.276,11.4707,1342400.0
2008-01-16 15:30:00,19.45,19.6,19.4,19.42,1421400.0,11.4707,11.5591,11.4412,11.453,1421400.0
2008-01-17 09:30:00,19.47,19.5,19.14,19.19,415400.0,11.4824,11.5001,11.2878,11.3173,415400.0
2008-01-17 10:00:00,19.18,19.33,19.11,19.18,544400.0,11.3114,11.3999,11.2701,11.3114,544400.0
2008-01-17 10:30:00,19.17,19.41,19.14,19.29,478900.0,11.3055,11.4471,11.2878,11.3763,478900.0
2008-01-17 11:00:00,19.3,19.36,19.18,19.21,515100.0,11.3822,11.4176,11.3114,11.3291,515100.0
2008-01-17 11:30:00,19.2,19.24,18.73,18.78,835200.0,11.3232,11.3468,11.046,11.0755,835200.0
2008-01-17 12:00:00,18.76,18.8,18.52,18.8,812100.0,11.0637,11.0873,10.9222,11.0873,812100.0
2008-01-17 12:30:00,18.8,19.06,18.75,18.91,494400.0,11.0873,11.2406,11.0578,11.1522,494400.0
2008-01-17 13:00:00,18.92,19.0,18.88,18.94,324500.0,11.1581,11.2053,11.1345,11.1699,324500.0
2008-01-17 13:30:00,18.95,18.97,18.81,18.84,316400.0,11.1758,11.1876,11.0932,11.1109,316400.0
2008-01-17 14:00:00,18.84,18.86,18.75,18.77,363300.0,11.1109,11.1227,11.0578,11.0696,363300.0
2008-01-17 14:30:00,18.77,18.77,18.54,18.56,619000.0,11.0696,11.0696,10.934,10.9458,619000.0
2008-01-17 15:00:00,18.56,18.66,18.27,18.28,818800.0,10.9458,11.0047,10.7747,10.7806,818800.0
2008-01-17 15:30:00,18.28,18.57,18.24,18.3,1427100.0,10.7806,10.9517,10.7571,10.7924,1427100.0
2008-01-18 09:30:00,18.45,18.76,18.1,18.11,988300.0,10.8809,11.0637,10.6745,10.6804,988300.0
2008-01-18 10:00:00,18.12,18.55,18.1,18.45,621400.0,10.6863,10.9399,10.6745,10.8809,621400.0
2008-01-18 10:30:00,18.45,18.61,18.34,18.41,869700.0,10.8809,10.9753,10.816,10.8573,869700.0
2008-01-18 11:00:00,18.4,18.44,18.29,18.4,775400.0,10.8514,10.875,10.7865,10.8514,775400.0
2008-01-18 11:30:00,18.39,18.44,18.11,18.11,508600.0,10.8455,10.875,10.6804,10.6804,508600.0
2008-01-18 12:00:00,18.11,18.18,17.91,18.08,455600.0,10.6804,10.7217,10.5624,10.6627,455600.0
2008-01-18 12:30:00,18.08,18.15,17.98,18.01,374000.0,10.6627,10.704,10.6037,10.6214,374000.0
2008-01-18 13:00:00,18.01,18.17,17.97,18.09,441800.0,10.6214,10.7158,10.5978,10.6686,441800.0
2008-01-18 13:30:00,18.09,18.2,18.06,18.08,282600.0,10.6686,10.7335,10.6509,10.6627,282600.0
2008-01-18 14:00:00,18.08,18.29,18.07,18.19,713500.0,10.6627,10.7865,10.6568,10.7276,713500.0
2008-01-18 14:30:00,18.18,18.24,18.12,18.18,624000.0,10.7217,10.7571,10.6863,10.7217,624000.0
2008-01-18 15:00:00,18.17,18.28,18.09,18.23,587700.0,10.7158,10.7806,10.6686,10.7512,587700.0
2008-01-18 15:30:00,18.23,18.27,18.15,18.26,881500.0,10.7512,10.7747,10.704,10.7688,881500.0
2008-01-22 09:30:00,17.32,17.78,16.63,17.7,855300.0,10.2145,10.4858,9.8076,10.4386,855300.0
2008-01-22 10:00:00,17.71,18.24,17.54,18.11,749400.0,10.4445,10.7571,10.3442,10.6804,749400.0
2008-01-22 10:30:00,18.11,18.23,17.69,17.69,672600.0,10.6804,10.7512,10.4327,10.4327,672600.0
2008-01-22 11:00:00,17.7,18.07,17.69,17.79,607700.0,10.4386,10.6568,10.4327,10.4917,607700.0
2008-01-22 11:30:00,17.79,17.79,17.5,17.55,520100.0,10.4917,10.4917,10.3206,10.3501,520100.0
2008-01-22 12:00:00,17.55,17.84,17.53,17.72,343400.0,10.3501,10.5212,10.3383,10.4504,343400.0
2008-01-22 12:30:00,17.71,17.78,17.65,17.7,348300.0,10.4445,10.4858,10.4091,10.4386,348300.0
2008-01-22 13:00:00,17.7,17.84,17.7,17.81,694900.0,10.4386,10.5212,10.4386,10.5035,694900.0
2008-01-22 13:30:00,17.81,17.87,17.76,17.81,407200.0,10.5035,10.5388,10.474,10.5035,407200.0
2008-01-22 14:00:00,17.81,17.9,17.78,17.79,898400.0,10.5035,10.5565,10.4858,10.4917,898400.0
2008-01-22 14:30:00,17.8,17.8,17.66,17.72,354400.0,10.4976,10.4976,10.415,10.4504,354400.0
2008-01-22 15:00:00,17.72,17.8,17.67,17.7,568400.0,10.4504,10.4976,10.4209,10.4386,568400.0
2008-01-22 15:30:00,17.71,17.83,17.67,17.68,810500.0,10.4445,10.5153,10.4209,10.4268,810500.0
2008-01-23 09:30:00,17.2,17.6,17.06,17.49,615200.0,10.1437,10.3796,10.0611,10.3147,615200.0
2008-01-23 10:00:00,17.49,17.62,17.33,17.38,439900.0,10.3147,10.3914,10.2204,10.2499,439900.0
2008-01-23 10:30:00,17.36,17.46,17.26,17.42,482700.0,10.2381,10.297,10.1791,10.2735,482700.0
2008-01-23 11:00:00,17.42,17.55,17.35,17.43,370300.0,10.2735,10.3501,10.2322,10.2794,370300.0
2008-01-23 11:30:00,17.43,17.53,17.3,17.3,560500.0,10.2794,10.3383,10.2027,10.2027,560500.0
2008-01-23 12:00:00,17.31,17.49,17.29,17.4,621200.0,10.2086,10.3147,10.1968,10.2617,621200.0
2008-01-23 12:30:00,17.4,17.45,17.18,17.26,511600.0,10.2617,10.2912,10.1319,10.1791,511600.0
2008-01-23 13:00:00,17.25,17.37,17.14,17.21,463600.0,10.1732,10.244,10.1083,10.1496,463600.0
2008-01-23 13:30:00,17.22,17.36,17.1,17.26,550300.0,10.1555,10.2381,10.0847,10.1791,550300.0
2008-01-23 14:00:00,17.26,17.49,17.19,17.43,436800.0,10.1791,10.3147,10.1378,10.2794,436800.0
2008-01-23 14:30:00,17.44,17.49,17.29,17.46,359000.0,10.2853,10.3147,10.1968,10.297,359000.0
2008-01-23 15:00:00,17.47,17.89,17.43,17.81,580700.0,10.3029,10.5506,10.2794,10.5035,580700.0
2008-01-23 15:30:00,17.81,18.15,17.78,18.13,642500.0,10.5035,10.704,10.4858,10.6922,642500.0
2008-01-24 09:30:00,18.23,18.97,18.11,18.36,987600.0,10.7512,11.1876,10.6804,10.8278,987600.0
2008-01-24 10:00:00,18.36,18.41,18.05,18.13,419200.0,10.8278,10.8573,10.645,10.6922,419200.0
2008-01-24 10:30:00,18.14,18.17,18.03,18.05,376200.0,10.6981,10.7158,10.6332,10.645,376200.0
2008-01-24 11:00:00,18.07,18.23,18.02,18.23,448700.0,10.6568,10.7512,10.6273,10.7512,448700.0
2008-01-24 11:30:00,18.23,18.42,18.22,18.23,306200.0,10.7512,10.8632,10.7453,10.7512,306200.0
2008-01-24 12:00:00,18.22,18.31,18.17,18.23,209300.0,10.7453,10.7983,10.7158,10.7512,209300.0
2008-01-24 12:30:00,18.22,18.32,18.09,18.32,194700.0,10.7453,10.8042,10.6686,10.8042,194700.0
2008-01-24 13:00:00,18.31,18.32,18.08,18.09,284600.0,10.7983,10.8042,10.6627,10.6686,284600.0
2008-01-24 13:30:00,18.09,18.19,18.03,18.11,251100.0,10.6686,10.7276,10.6332,10.6804,251100.0
2008-01-24 14:00:00,18.11,18.19,18.07,18.12,344400.0,10.6804,10.7276,10.6568,10.6863,344400.0
2008-01-24 14:30:00,18.13,18.22,18.03,18.05,315300.0,10.6922,10.7453,10.6332,10.645,315300.0
2008-01-24 15:00:00,18.05,18.11,17.99,18.02,249300.0,10.645,10.6804,10.6096,10.6273,249300.0
2008-01-24 15:30:00,18.03,18.93,18.01,18.15,970400.0,10.6332,11.164,10.6214,10.704,970400.0
2008-01-25 09:30:00,18.3,18.35,18.09,18.23,454400.0,10.7924,10.8219,10.6686,10.7512,454400.0
2008-01-25 10:00:00,18.25,18.37,18.15,18.17,339200.0,10.763,10.8337,10.704,10.7158,339200.0
2008-01-25 10:30:00,18.17,18.3,18.12,18.2,373300.0,10.7158,10.7924,10.6863,10.7335,373300.0
2008-01-25 11:00:00,18.2,18.4,18.2,18.27,322300.0,10.7335,10.8514,10.7335,10.7747,322300.0
2008-01-25 11:30:00,18.27,18.51,18.27,18.48,351200.0,10.7747,10.9163,10.7747,10.8986,351200.0
2008-01-25 12:00:00,18.47,18.54,18.38,18.49,271500.0,10.8927,10.934,10.8396,10.9045,271500.0
2008-01-25 12:30:00,18.49,18.53,18.35,18.38,260200.0,10.9045,10.9281,10.8219,10.8396,260200.0
2008-01-25 13:00:00,18.38,18.42,18.29,18.3,266100.0,10.8396,10.8632,10.7865,10.7924,266100.0
2008-01-25 13:30:00,18.3,18.32,18.15,18.16,345500.0,10.7924,10.8042,10.704,10.7099,345500.0
2008-01-25 14:00:00,18.15,18.3,18.15,18.19,474400.0,10.704,10.7924,10.704,10.7276,474400.0
2008-01-25 14:30:00,18.19,18.25,18.12,18.25,562200.0,10.7276,10.763,10.6863,10.763,562200.0
2008-01-25 15:00:00,18.25,18.4,18.22,18.35,416800.0,10.763,10.8514,10.7453,10.8219,416800.0
2008-01-25 15:30:00,18.35,18.35,18.14,18.23,819500.0,10.8219,10.8219,10.6981,10.7512,819500.0
2008-01-28 09:30:00,18.28,18.32,18.05,18.27,257500.0,10.7806,10.8042,10.645,10.7747,257500.0
2008-01-28 10:00:00,18.26,18.52,18.12,18.45,278300.0,10.7688,10.9222,10.6863,10.8809,278300.0
2008-01-28 10:30:00,18.44,18.5,18.32,18.46,209400.0,10.875,10.9104,10.8042,10.8868,209400.0
2008-01-28 11:00:00,18.46,18.66,18.43,18.65,275000.0,10.8868,11.0047,10.8691,10.9989,275000.0
2008-01-28 11:30:00,18.64,18.7,18.54,18.6,166100.0,10.993,11.0283,10.934,10.9694,166100.0
2008-01-28 12:00:00,18.6,18.68,18.56,18.65,258500.0,10.9694,11.0165,10.9458,10.9989,258500.0
2008-01-28 12:30:00,18.65,18.69,18.59,18.64,240200.0,10.9989,11.0224,10.9635,10.993,240200.0
2008-01-28 13:00:00,18.64,18.75,18.61,18.66,148800.0,10.993,11.0578,10.9753,11.0047,148800.0
2008-01-28 13:30:00,18.66,18.71,18.65,18.65,185700.0,11.0047,11.0342,10.9989,10.9989,185700.0
2008-01-28 14:00:00,18.65,18.69,18.58,18.59,147500.0,10.9989,11.0224,10.9576,10.9635,147500.0
2008-01-28 14:30:00,18.59,18.65,18.5,18.57,165000.0,10.9635,10.9989,10.9104,10.9517,165000.0
2008-01-28 15:00:00,18.56,18.57,18.45,18.48,310700.0,10.9458,10.9517,10.8809,10.8986,310700.0
2008-01-28 15:30:00,18.49,18.67,18.46,18.65,569600.0,10.9045,11.0106,10.8868,10.9989,569600.0
2008-01-29 09:30:00,18.87,18.94,18.68,18.94,356700.0,11.1286,11.1699,11.0165,11.1699,356700.0
2008-01-29 10:00:00,18.94,19.11,18.89,19.1,298600.0,11.1699,11.2701,11.1404,11.2642,298600.0
2008-01-29 10:30:00,19.09,19.09,18.89,18.89,242000.0,11.2583,11.2583,11.1404,11.1404,242000.0
2008-01-29 11:00:00,18.9,18.93,18.83,18.84,333800.0,11.1463,11.164,11.105,11.1109,333800.0
2008-01-29 11:30:00,18.84,18.92,18.83,18.89,155400.0,11.1109,11.1581,11.105,11.1404,155400.0
2008-01-29 12:00:00,18.89,18.89,18.8,18.82,107000.0,11.1404,11.1404,11.0873,11.0991,107000.0
2008-01-29 12:30:00,18.83,18.89,18.77,18.77,144100.0,11.105,11.1404,11.0696,11.0696,144100.0
2008-01-29 13:00:00,18.77,18.86,18.74,18.85,140800.0,11.0696,11.1227,11.0519,11.1168,140800.0
2008-01-29 13:30:00,18.86,18.9,18.82,18.82,152500.0,11.1227,11.1463,11.0991,11.0991,152500.0
2008-01-29 14:00:00,18.82,18.84,18.72,18.77,129300.0,11.0991,11.1109,11.0401,11.0696,129300.0
2008-01-29 14:30:00,18.77,18.81,18.74,18.81,127800.0,11.0696,11.0932,11.0519,11.0932,127800.0
2008-01-29 15:00:00,18.81,18.87,18.77,18.85,210800.0,11.0932,11.1286,11.0696,11.1168,210800.0
2008-01-29 15:30:00,18.85,18.86,18.73,18.76,508000.0,11.1168,11.1227,11.046,11.0637,508000.0
2008-01-30 09:30:00,18.64,18.73,18.56,18.69,246300.0,10.993,11.046,10.9458,11.0224,246300.0
2008-01-30 10:00:00,18.7,18.84,18.7,18.71,195300.0,11.0283,11.1109,11.0283,11.0342,195300.0
2008-01-30 10:30:00,18.72,18.72,18.65,18.72,122300.0,11.0401,11.0401,10.9989,11.0401,122300.0
2008-01-30 11:00:00,18.71,18.72,18.65,18.66,99600.0,11.0342,11.0401,10.9989,11.0047,99600.0
2008-01-30 11:30:00,18.66,18.69,18.63,18.64,114500.0,11.0047,11.0224,10.9871,10.993,114500.0
2008-01-30 12:00:00,18.64,18.74,18.63,18.65,160700.0,10.993,11.0519,10.9871,10.9989,160700.0
2008-01-30 12:30:00,18.65,18.66,18.61,18.61,122300.0,10.9989,11.0047,10.9753,10.9753,122300.0
2008-01-30 13:00:00,18.61,18.68,18.61,18.67,157300.0,10.9753,11.0165,10.9753,11.0106,157300.0
2008-01-30 13:30:00,18.67,18.68,18.58,18.61,149400.0,11.0106,11.0165,10.9576,10.9753,149400.0
2008-01-30 14:00:00,18.61,19.16,18.6,19.03,457400.0,10.9753,11.2996,10.9694,11.223,457400.0
2008-01-30 14:30:00,19.03,19.22,18.76,19.19,453300.0,11.223,11.335,11.0637,11.3173,453300.0
2008-01-30 15:00:00,19.19,19.19,18.83,18.88,326000.0,11.3173,11.3173,11.105,11.1345,326000.0
2008-01-30 15:30:00,18.87,18.93,18.62,18.62,588900.0,11.1286,11.164,10.9812,10.9812,588900.0
2008-01-31 09:30:00,18.41,18.58,18.17,18.55,254800.0,10.8573,10.9576,10.7158,10.9399,254800.0
2008-01-31 10:00:00,18.54,18.69,18.46,18.69,336300.0,10.934,11.0224,10.8868,11.0224,336300.0
2008-01-31 10:30:00,18.69,18.73,18.55,18.72,224800.0,11.0224,11.046,10.9399,11.0401,224800.0
2008-01-31 11:00:00,18.72,18.87,18.64,18.84,185200.0,11.0401,11.1286,10.993,11.1109,185200.0
2008-01-31 11:30:00,18.85,19.07,18.75,18.97,196000.0,11.1168,11.2465,11.0578,11.1876,196000.0
2008-01-31 12:00:00,18.97,18.99,18.85,18.95,185100.0,11.1876,11.1994,11.1168,11.1758,185100.0
2008-01-31 12:30:00,18.96,19.0,18.78,18.87,155900.0,11.1817,11.2053,11.0755,11.1286,155900.0
2008-01-31 13:00:00,18.88,18.94,18.78,18.93,141500.0,11.1345,11.1699,11.0755,11.164,141500.0
2008-01-31 13:30:00,18.94,18.94,18.88,18.89,204100.0,11.1699,11.1699,11.1345,11.1404,204100.0
2008-01-31 14:00:00,18.9,19.03,18.88,18.94,233100.0,11.1463,11.223,11.1345,11.1699,233100.0
2008-01-31 14:30:00,18.95,19.05,18.91,19.0,237700.0,11.1758,11.2348,11.1522,11.2053,237700.0
2008-01-31 15:00:00,19.02,19.2,18.99,19.16,290900.0,11.2171,11.3232,11.1994,11.2996,290900.0
2008-01-31 15:30:00,19.16,19.28,19.06,19.07,529900.0,11.2996,11.3704,11.2406,11.2465,529900.0
2008-02-01 09:30:00,19.01,19.36,18.57,19.3,448100.0,11.2112,11.4176,10.9517,11.3822,448100.0
2008-02-01 10:00:00,19.31,19.39,19.22,19.3,475800.0,11.3881,11.4353,11.335,11.3822,475800.0
2008-02-01 10:30:00,19.3,19.3,18.99,19.13,394300.0,11.3822,11.3822,11.1994,11.2819,394300.0
2008-02-01 11:00:00,19.14,19.27,19.1,19.22,230400.0,11.2878,11.3645,11.2642,11.335,230400.0
2008-02-01 11:30:00,19.22,19.44,19.22,19.43,172400.0,11.335,11.4648,11.335,11.4589,172400.0
2008-02-01 12:00:00,19.42,19.43,19.25,19.31,221100.0,11.453,11.4589,11.3527,11.3881,221100.0
2008-02-01 12:30:00,19.3,19.31,19.23,19.26,187000.0,11.3822,11.3881,11.3409,11.3586,187000.0
2008-02-01 13:00:00,19.26,19.41,19.25,19.41,145700.0,11.3586,11.4471,11.3527,11.4471,145700.0
2008-02-01 13:30:00,19.4,19.41,19.26,19.26,160800.0,11.4412,11.4471,11.3586,11.3586,160800.0
2008-02-01 14:00:00,19.27,19.35,19.26,19.34,271100.0,11.3645,11.4117,11.3586,11.4058,271100.0
2008-02-01 14:30:00,19.35,19.48,19.34,19.47,240200.0,11.4117,11.4883,11.4058,11.4824,240200.0
2008-02-01 15:00:00,19.48,19.5,19.38,19.5,242300.0,11.4883,11.5001,11.4294,11.5001,242300.0
2008-02-01 15:30:00,19.5,19.53,19.39,19.47,628100.0,11.5001,11.5178,11.4353,11.4824,628100.0
2008-02-04 09:30:00,19.5,19.62,19.47,19.51,167600.0,11.5001,11.5709,11.4824,11.506,167600.0
2008-02-04 10:00:00,19.52,19.64,19.45,19.62,197800.0,11.5119,11.5827,11.4707,11.5709,197800.0
2008-02-04 10:30:00,19.61,19.75,19.5,19.66,222700.0,11.565,11.6476,11.5001,11.5945,222700.0
2008-02-04 11:00:00,19.66,19.75,19.65,19.73,180200.0,11.5945,11.6476,11.5886,11.6358,180200.0
2008-02-04 11:30:00,19.73,19.77,19.65,19.66,142500.0,11.6358,11.6594,11.5886,11.5945,142500.0
2008-02-04 12:00:00,19.66,19.7,19.62,19.65,157600.0,11.5945,11.6181,11.5709,11.5886,157600.0
2008-02-04 12:30:00,19.65,19.7,19.65,19.7,136100.0,11.5886,11.6181,11.5886,11.6181,136100.0
2008-02-04 13:00:00,19.69,19.69,19.55,19.61,221100.0,11.6122,11.6122,11.5296,11.565,221100.0
2008-02-04 13:30:00,19.6,19.74,19.58,19.69,274000.0,11.5591,11.6417,11.5473,11.6122,274000.0
2008-02-04 14:00:00,19.69,19.86,19.68,19.82,364600.0,11.6122,11.7124,11.6063,11.6889,364600.0
2008-02-04 14:30:00,19.82,19.82,19.7,19.78,242900.0,11.6889,11.6889,11.6181,11.6653,242900.0
2008-02-04 15:00:00,19.78,19.83,19.73,19.82,250500.0,11.6653,11.6948,11.6358,11.6889,250500.0
2008-02-04 15:30:00,19.82,19.83,19.63,19.65,329800.0,11.6889,11.6948,11.5768,11.5886,329800.0
2008-02-05 09:30:00,19.33,19.8,19.23,19.57,915000.0,11.3999,11.6771,11.3409,11.5414,915000.0
2008-02-05 10:00:00,19.58,19.63,19.42,19.63,633800.0,11.5473,11.5768,11.453,11.5768,633800.0
2008-02-05 10:30:00,19.64,19.99,19.61,19.98,852100.0,11.5827,11.7891,11.565,11.7832,852100.0
2008-02-05 11:00:00,19.98,20.29,19.95,20.28,854100.0,11.7832,11.966,11.7655,11.9601,854100.0
2008-02-05 11:30:00,20.28,20.3,19.96,20.03,848100.0,11.9601,11.9719,11.7714,11.8127,848100.0
2008-02-05 12:00:00,20.04,20.15,20.01,20.04,350300.0,11.8186,11.8835,11.8009,11.8186,350300.0
2008-02-05 12:30:00,20.05,20.21,20.04,20.19,414000.0,11.8245,11.9189,11.8186,11.9071,414000.0
2008-02-05 13:00:00,20.19,20.24,20.08,20.09,307300.0,11.9071,11.9366,11.8422,11.8481,307300.0
2008-02-05 13:30:00,20.08,20.1,19.89,19.9,476400.0,11.8422,11.854,11.7301,11.736,476400.0
2008-02-05 14:00:00,19.9,20.02,19.84,20.01,450600.0,11.736,11.8068,11.7007,11.8009,450600.0
2008-02-05 14:30:00,20.02,20.11,19.87,19.87,676000.0,11.8068,11.8599,11.7183,11.7183,676000.0
2008-02-05 15:00:00,19.87,19.88,19.71,19.84,808100.0,11.7183,11.7242,11.624,11.7007,808100.0
2008-02-05 15:30:00,19.84,20.04,19.84,19.92,1161000.0,11.7007,11.8186,11.7007,11.7478,1161000.0
2008-02-06 09:30:00,20.0,20.08,19.83,19.83,429600.0,11.795,11.8422,11.6948,11.6948,429600.0
2008-02-06 10:00:00,19.83,19.89,19.67,19.68,372300.0,11.6948,11.7301,11.6004,11.6063,372300.0
2008-02-06 10:30:00,19.68,19.76,19.56,19.67,563800.0,11.6063,11.6535,11.5355,11.6004,563800.0
2008-02-06 11:00:00,19.67,19.89,19.64,19.84,390400.0,11.6004,11.7301,11.5827,11.7007,390400.0
2008-02-06 11:30:00,19.85,19.86,19.75,19.8,186500.0,11.7066,11.7124,11.6476,11.6771,186500.0
2008-02-06 12:00:00,19.8,19.84,19.67,19.69,264800.0,11.6771,11.7007,11.6004,11.6122,264800.0
2008-02-06 12:30:00,19.69,19.7,19.56,19.61,205800.0,11.6122,11.6181,11.5355,11.565,205800.0
2008-02-06 13:00:00,19.61,19.66,19.55,19.58,206300.0,11.565,11.5945,11.5296,11.5473,206300.0
2008-02-06 13:30:00,19.58,19.63,19.43,19.43,335300.0,11.5473,11.5768,11.4589,11.4589,335300.0
2008-02-06 14:00:00,19.44,19.52,19.37,19.42,421600.0,11.4648,11.5119,11.4235,11.453,421600.0
2008-02-06 14:30:00,19.42,19.53,19.37,19.5,259800.0,11.453,11.5178,11.4235,11.5001,259800.0
2008-02-06 15:00:00,19.49,19.54,19.43,19.51,374600.0,11.4942,11.5237,11.4589,11.506,374600.0
2008-02-06 15:30:00,19.5,19.54,19.36,19.43,672300.0,11.5001,11.5237,11.4176,11.4589,672300.0
2008-02-07 09:30:00,19.29,19.42,19.06,19.27,605900.0,11.3763,11.453,11.2406,11.3645,605900.0
2008-02-07 10:00:00,19.27,19.48,19.19,19.3,472300.0,11.3645,11.4883,11.3173,11.3822,472300.0
2008-02-07 10:30:00,19.29,19.33,19.08,19.21,285800.0,11.3763,11.3999,11.2524,11.3291,285800.0
2008-02-07 11:00:00,19.21,19.25,19.01,19.09,265100.0,11.3291,11.3527,11.2112,11.2583,265100.0
2008-02-07 11:30:00,19.09,19.25,19.06,19.23,142600.0,11.2583,11.3527,11.2406,11.3409,142600.0
2008-02-07 12:00:00,19.23,19.25,19.14,19.2,83400.0,11.3409,11.3527,11.2878,11.3232,83400.0
2008-02-07 12:30:00,19.2,19.39,19.2,19.35,145100.0,11.3232,11.4353,11.3232,11.4117,145100.0
2008-02-07 13:00:00,19.35,19.41,19.3,19.38,121000.0,11.4117,11.4471,11.3822,11.4294,121000.0
2008-02-07 13:30:00,19.39,19.49,19.33,19.46,111200.0,11.4353,11.4942,11.3999,11.4765,111200.0
2008-02-07 14:00:00,19.46,19.58,19.35,19.44,219700.0,11.4765,11.5473,11.4117,11.4648,219700.0
2008-02-07 14:30:00,19.44,19.44,19.26,19.32,225100.0,11.4648,11.4648,11.3586,11.394,225100.0
2008-02-07 15:00:00,19.31,19.4,19.15,19.35,287000.0,11.3881,11.4412,11.2937,11.4117,287000.0
2008-02-07 15:30:00,19.36,19.42,19.24,19.41,638200.0,11.4176,11.453,11.3468,11.4471,638200.0
2008-02-08 09:30:00,19.29,19.34,19.06,19.16,278800.0,11.3763,11.4058,11.2406,11.2996,278800.0
2008-02-08 10:00:00,19.17,19.31,19.15,19.27,187200.0,11.3055,11.3881,11.2937,11.3645,187200.0
2008-02-08 10:30:00,19.26,19.35,19.18,19.27,152500.0,11.3586,11.4117,11.3114,11.3645,152500.0
2008-02-08 11:00:00,19.27,19.38,19.23,19.25,113300.0,11.3645,11.4294,11.3409,11.3527,113300.0
2008-02-08 11:30:00,19.25,19.29,19.19,19.21,121900.0,11.3527,11.3763,11.3173,11.3291,121900.0
2008-02-08 12:00:00,19.2,19.25,19.13,19.22,135200.0,11.3232,11.3527,11.2819,11.335,135200.0
2008-02-08 12:30:00,19.22,19.23,19.12,19.21,79300.0,11.335,11.3409,11.276,11.3291,79300.0
2008-02-08 13:00:00,19.21,19.23,19.09,19.17,175900.0,11.3291,11.3409,11.2583,11.3055,175900.0
2008-02-08 13:30:00,19.17,19.19,19.05,19.14,196300.0,11.3055,11.3173,11.2348,11.2878,196300.0
2008-02-08 14:00:00,19.14,19.16,19.03,19.09,179700.0,11.2878,11.2996,11.223,11.2583,179700.0
2008-02-08 14:30:00,19.09,19.12,19.0,19.01,190600.0,11.2583,11.276,11.2053,11.2112,190600.0
2008-02-08 15:00:00,19.02,19.13,19.02,19.11,202200.0,11.2171,11.2819,11.2171,11.2701,202200.0
2008-02-08 15:30:00,19.11,19.19,19.06,19.16,470100.0,11.2701,11.3173,11.2406,11.2996,470100.0
2008-02-11 09:30:00,19.06,19.22,19.04,19.12,179000.0,11.2406,11.335,11.2289,11.276,179000.0
2008-02-11 10:00:00,19.12,19.19,18.98,19.11,246100.0,11.276,11.3173,11.1935,11.2701,246100.0
2008-02-11 10:30:00,19.11,19.12,18.99,19.06,156800.0,11.2701,11.276,11.1994,11.2406,156800.0
2008-02-11 11:00:00,19.06,19.09,18.98,18.99,198000.0,11.2406,11.2583,11.1935,11.1994,198000.0
2008-02-11 11:30:00,18.98,19.06,18.95,18.99,226400.0,11.1935,11.2406,11.1758,11.1994,226400.0
2008-02-11 12:00:00,19.0,19.19,18.99,19.17,185200.0,11.2053,11.3173,11.1994,11.3055,185200.0
2008-02-11 12:30:00,19.18,19.33,19.15,19.29,159600.0,11.3114,11.3999,11.2937,11.3763,159600.0
2008-02-11 13:00:00,19.3,19.38,19.27,19.38,86600.0,11.3822,11.4294,11.3645,11.4294,86600.0
2008-02-11 13:30:00,19.38,19.42,19.31,19.37,110400.0,11.4294,11.453,11.3881,11.4235,110400.0
2008-02-11 14:00:00,19.36,19.36,19.24,19.28,133600.0,11.4176,11.4176,11.3468,11.3704,133600.0
2008-02-11 14:30:00,19.28,19.3,19.23,19.26,181600.0,11.3704,11.3822,11.3409,11.3586,181600.0
2008-02-11 15:00:00,19.26,19.39,19.22,19.33,190400.0,11.3586,11.4353,11.335,11.3999,190400.0
2008-02-11 15:30:00,19.33,19.39,19.27,19.36,289600.0,11.3999,11.4353,11.3645,11.4176,289600.0
2008-02-12 09:30:00,19.5,19.65,19.39,19.43,211400.0,11.5001,11.5886,11.4353,11.4589,211400.0
2008-02-12 10:00:00,19.42,19.62,19.4,19.45,264400.0,11.453,11.5709,11.4412,11.4707,264400.0
2008-02-12 10:30:00,19.45,19.47,19.33,19.39,198300.0,11.4707,11.4824,11.3999,11.4353,198300.0
2008-02-12 11:00:00,19.39,19.44,19.33,19.34,205800.0,11.4353,11.4648,11.3999,11.4058,205800.0
2008-02-12 11:30:00,19.34,19.38,19.31,19.32,106100.0,11.4058,11.4294,11.3881,11.394,106100.0
2008-02-12 12:00:00,19.32,19.34,19.16,19.21,274800.0,11.394,11.4058,11.2996,11.3291,274800.0
2008-02-12 12:30:00,19.21,19.26,19.14,19.23,197400.0,11.3291,11.3586,11.2878,11.3409,197400.0
2008-02-12 13:00:00,19.23,19.32,19.21,19.29,185200.0,11.3409,11.394,11.3291,11.3763,185200.0
2008-02-12 13:30:00,19.29,19.29,19.2,19.24,171700.0,11.3763,11.3763,11.3232,11.3468,171700.0
2008-02-12 14:00:00,19.25,19.25,19.18,19.22,169800.0,11.3527,11.3527,11.3114,11.335,169800.0
2008-02-12 14:30:00,19.22,19.24,19.12,19.2,302200.0,11.335,11.3468,11.276,11.3232,302200.0
2008-02-12 15:00:00,19.21,19.21,19.04,19.13,289100.0,11.3291,11.3291,11.2289,11.2819,289100.0
2008-02-12 15:30:00,19.13,19.18,18.98,19.15,765700.0,11.2819,11.3114,11.1935,11.2937,765700.0
2008-02-13 09:30:00,19.33,19.42,19.23,19.28,507100.0,11.3999,11.453,11.3409,11.3704,507100.0
2008-02-13 10:00:00,19.27,19.34,19.19,19.29,826000.0,11.3645,11.4058,11.3173,11.3763,826000.0
2008-02-13 10:30:00,19.29,19.38,19.21,19.28,505100.0,11.3763,11.4294,11.3291,11.3704,505100.0
2008-02-13 11:00:00,19.28,19.37,19.26,19.35,272700.0,11.3704,11.4235,11.3586,11.4117,272700.0
2008-02-13 11:30:00,19.35,19.39,19.29,19.38,266400.0,11.4117,11.4353,11.3763,11.4294,266400.0
2008-02-13 12:00:00,19.37,19.44,19.32,19.34,247000.0,11.4235,11.4648,11.394,11.4058,247000.0
2008-02-13 12:30:00,19.34,19.43,19.31,19.41,195700.0,11.4058,11.4589,11.3881,11.4471,195700.0
2008-02-13 13:00:00,19.42,19.5,19.35,19.46,218300.0,11.453,11.5001,11.4117,11.4765,218300.0
2008-02-13 13:30:00,19.48,19.48,19.37,19.4,232700.0,11.4883,11.4883,11.4235,11.4412,232700.0
2008-02-13 14:00:00,19.4,19.44,19.32,19.4,152000.0,11.4412,11.4648,11.394,11.4412,152000.0
2008-02-13 14:30:00,19.4,19.42,19.34,19.4,168500.0,11.4412,11.453,11.4058,11.4412,168500.0
2008-02-13 15:00:00,19.4,19.45,19.32,19.42,254300.0,11.4412,11.4707,11.394,11.453,254300.0
2008-02-13 15:30:00,19.42,19.5,19.35,19.44,684200.0,11.453,11.5001,11.4117,11.4648,684200.0
2008-02-14 09:30:00,19.37,19.75,19.37,19.47,354700.0,11.4235,11.6476,11.4235,11.4824,354700.0
2008-02-14 10:00:00,19.47,19.66,19.46,19.64,289800.0,11.4824,11.5945,11.4765,11.5827,289800.0
2008-02-14 10:30:00,19.64,19.72,19.57,19.7,237700.0,11.5827,11.6299,11.5414,11.6181,237700.0
2008-02-14 11:00:00,19.7,19.75,19.59,19.64,181100.0,11.6181,11.6476,11.5532,11.5827,181100.0
2008-02-14 11:30:00,19.64,19.65,19.5,19.5,166600.0,11.5827,11.5886,11.5001,11.5001,166600.0
2008-02-14 12:00:00,19.5,19.51,19.47,19.5,191600.0,11.5001,11.506,11.4824,11.5001,191600.0
2008-02-14 12:30:00,19.5,19.52,19.41,19.41,149700.0,11.5001,11.5119,11.4471,11.4471,149700.0
2008-02-14 13:00:00,19.41,19.44,19.31,19.32,150900.0,11.4471,11.4648,11.3881,11.394,150900.0
2008-02-14 13:30:00,19.32,19.34,19.3,19.34,152800.0,11.394,11.4058,11.3822,11.4058,152800.0
2008-02-14 14:00:00,19.34,19.39,19.3,19.34,158900.0,11.4058,11.4353,11.3822,11.4058,158900.0
2008-02-14 14:30:00,19.34,19.35,19.16,19.28,265700.0,11.4058,11.4117,11.2996,11.3704,265700.0
2008-02-14 15:00:00,19.28,19.41,19.2,19.41,181800.0,11.3704,11.4471,11.3232,11.4471,181800.0
2008-02-14 15:30:00,19.4,19.4,19.27,19.27,344300.0,11.4412,11.4412,11.3645,11.3645,344300.0
2008-02-15 09:30:00,19.29,19.3,18.97,19.05,762900.0,11.3763,11.3822,11.1876,11.2348,762900.0
2008-02-15 10:00:00,19.05,19.18,18.99,19.03,280000.0,11.2348,11.3114,11.1994,11.223,280000.0
2008-02-15 10:30:00,19.02,19.11,18.98,19.06,222100.0,11.2171,11.2701,11.1935,11.2406,222100.0
2008-02-15 11:00:00,19.05,19.15,19.02,19.15,95800.0,11.2348,11.2937,11.2171,11.2937,95800.0
2008-02-15 11:30:00,19.15,19.18,19.05,19.07,208200.0,11.2937,11.3114,11.2348,11.2465,208200.0
2008-02-15 12:00:00,19.07,19.16,18.98,18.98,247400.0,11.2465,11.2996,11.1935,11.1935,247400.0
2008-02-15 12:30:00,18.98,19.08,18.97,19.05,147800.0,11.1935,11.2524,11.1876,11.2348,147800.0
2008-02-15 13:00:00,19.05,19.12,19.03,19.08,70100.0,11.2348,11.276,11.223,11.2524,70100.0
2008-02-15 13:30:00,19.08,19.18,19.07,19.18,156700.0,11.2524,11.3114,11.2465,11.3114,156700.0
2008-02-15 14:00:00,19.18,19.21,19.15,19.19,104500.0,11.3114,11.3291,11.2937,11.3173,104500.0
2008-02-15 14:30:00,19.2,19.24,19.18,19.23,132100.0,11.3232,11.3468,11.3114,11.3409,132100.0
2008-02-15 15:00:00,19.23,19.3,19.18,19.28,221700.0,11.3409,11.3822,11.3114,11.3704,221700.0
2008-02-15 15:30:00,19.27,19.32,19.24,19.29,405100.0,11.3645,11.394,11.3468,11.3763,405100.0
2008-02-19 09:30:00,19.45,19.55,19.13,19.3,508700.0,11.4707,11.5296,11.2819,11.3822,508700.0
2008-02-19 10:00:00,19.29,19.41,19.24,19.24,379800.0,11.3763,11.4471,11.3468,11.3468,379800.0
2008-02-19 10:30:00,19.25,19.31,19.19,19.22,319000.0,11.3527,11.3881,11.3173,11.335,319000.0
2008-02-19 11:00:00,19.22,19.32,19.21,19.28,153400.0,11.335,11.394,11.3291,11.3704,153400.0
2008-02-19 11:30:00,19.28,19.33,19.21,19.21,168700.0,11.3704,11.3999,11.3291,11.3291,168700.0
2008-02-19 12:00:00,19.22,19.29,19.2,19.21,278700.0,11.335,11.3763,11.3232,11.3291,278700.0
2008-02-19 12:30:00,19.2,19.24,19.12,19.24,203900.0,11.3232,11.3468,11.276,11.3468,203900.0
2008-02-19 13:00:00,19.24,19.39,19.24,19.36,211000.0,11.3468,11.4353,11.3468,11.4176,211000.0
2008-02-19 13:30:00,19.37,19.38,19.3,19.32,372800.0,11.4235,11.4294,11.3822,11.394,372800.0
2008-02-19 14:00:00,19.32,19.37,19.28,19.29,232200.0,11.394,11.4235,11.3704,11.3763,232200.0
2008-02-19 14:30:00,19.28,19.32,19.14,19.14,200900.0,11.3704,11.394,11.2878,11.2878,200900.0
2008-02-19 15:00:00,19.15,19.15,19.07,19.11,452400.0,11.2937,11.2937,11.2465,11.2701,452400.0
2008-02-19 15:30:00,19.11,19.26,19.11,19.19,623400.0,11.2701,11.3586,11.2701,11.3173,623400.0
2008-02-20 09:30:00,19.15,19.16,18.86,18.88,270300.0,11.2937,11.2996,11.1227,11.1345,270300.0
2008-02-20 10:00:00,18.89,18.91,18.81,18.82,299100.0,11.1404,11.1522,11.0932,11.0991,299100.0
2008-02-20 10:30:00,18.82,18.9,18.8,18.83,251900.0,11.0991,11.1463,11.0873,11.105,251900.0
2008-02-20 11:00:00,18.84,18.85,18.77,18.8,206100.0,11.1109,11.1168,11.0696,11.0873,206100.0
2008-02-20 11:30:00,18.81,18.84,18.78,18.81,197300.0,11.0932,11.1109,11.0755,11.0932,197300.0
2008-02-20 12:00:00,18.81,19.01,18.78,18.92,261100.0,11.0932,11.2112,11.0755,11.1581,261100.0
2008-02-20 12:30:00,18.92,19.0,18.9,18.95,213400.0,11.1581,11.2053,11.1463,11.1758,213400.0
2008-02-20 13:00:00,18.95,19.06,18.94,18.99,912700.0,11.1758,11.2406,11.1699,11.1994,912700.0
2008-02-20 13:30:00,19.0,19.04,18.92,18.92,188100.0,11.2053,11.2289,11.1581,11.1581,188100.0
2008-02-20 14:00:00,18.93,19.01,18.9,18.94,360800.0,11.164,11.2112,11.1463,11.1699,360800.0
2008-02-20 14:30:00,18.94,19.07,18.9,19.03,377000.0,11.1699,11.2465,11.1463,11.223,377000.0
2008-02-20 15:00:00,19.04,19.04,18.93,18.96,271500.0,11.2289,11.2289,11.164,11.1817,271500.0
2008-02-20 15:30:00,18.95,19.03,18.94,19.02,419600.0,11.1758,11.223,11.1699,11.2171,419600.0
2008-02-21 09:30:00,19.14,19.28,19.04,19.18,147000.0,11.2878,11.3704,11.2289,11.3114,147000.0
2008-02-21 10:00:00,19.18,19.2,19.06,19.09,318700.0,11.3114,11.3232,11.2406,11.2583,318700.0
2008-02-21 10:30:00,19.09,19.11,18.97,18.99,210800.0,11.2583,11.2701,11.1876,11.1994,210800.0
2008-02-21 11:00:00,19.0,19.0,18.92,18.97,198500.0,11.2053,11.2053,11.1581,11.1876,198500.0
2008-02-21 11:30:00,18.97,19.0,18.97,19.0,144200.0,11.1876,11.2053,11.1876,11.2053,144200.0
2008-02-21 12:00:00,19.0,19.04,18.95,19.0,116400.0,11.2053,11.2289,11.1758,11.2053,116400.0
2008-02-21 12:30:00,19.0,19.06,18.93,18.96,146700.0,11.2053,11.2406,11.164,11.1817,146700.0
2008-02-21 13:00:00,18.95,18.96,18.83,18.87,101700.0,11.1758,11.1817,11.105,11.1286,101700.0
2008-02-21 13:30:00,18.87,18.89,18.81,18.84,81500.0,11.1286,11.1404,11.0932,11.1109,81500.0
2008-02-21 14:00:00,18.85,18.88,18.8,18.85,136900.0,11.1168,11.1345,11.0873,11.1168,136900.0
2008-02-21 14:30:00,18.85,18.86,18.77,18.8,112500.0,11.1168,11.1227,11.0696,11.0873,112500.0
2008-02-21 15:00:00,18.79,18.8,18.68,18.69,233700.0,11.0814,11.0873,11.0165,11.0224,233700.0
2008-02-21 15:30:00,18.69,18.72,18.57,18.63,1298900.0,11.0224,11.0401,10.9517,10.9871,1298900.0
2008-02-22 09:30:00,18.78,18.91,18.78,18.81,164900.0,11.0755,11.1522,11.0755,11.0932,164900.0
2008-02-22 10:00:00,18.81,18.81,18.56,18.61,190600.0,11.0932,11.0932,10.9458,10.9753,190600.0
2008-02-22 10:30:00,18.62,18.62,18.48,18.57,188600.0,10.9812,10.9812,10.8986,10.9517,188600.0
2008-02-22 11:00:00,18.57,18.79,18.57,18.61,220200.0,10.9517,11.0814,10.9517,10.9753,220200.0
2008-02-22 11:30:00,18.62,18.72,18.62,18.67,311200.0,10.9812,11.0401,10.9812,11.0106,311200.0
2008-02-22 12:00:00,18.67,18.7,18.6,18.67,242200.0,11.0106,11.0283,10.9694,11.0106,242200.0
2008-02-22 12:30:00,18.68,18.75,18.64,18.73,294300.0,11.0165,11.0578,10.993,11.046,294300.0
2008-02-22 13:00:00,18.73,18.75,18.67,18.69,166800.0,11.046,11.0578,11.0106,11.0224,166800.0
2008-02-22 13:30:00,18.7,18.75,18.63,18.73,186600.0,11.0283,11.0578,10.9871,11.046,186600.0
2008-02-22 14:00:00,18.72,18.75,18.65,18.72,446800.0,11.0401,11.0578,10.9989,11.0401,446800.0
2008-02-22 14:30:00,18.72,18.75,18.68,18.71,158300.0,11.0401,11.0578,11.0165,11.0342,158300.0
2008-02-22 15:00:00,18.7,18.75,18.64,18.75,373700.0,11.0283,11.0578,10.993,11.0578,373700.0
2008-02-22 15:30:00,18.74,18.9,18.73,18.89,841800.0,11.0519,11.1463,11.046,11.1404,841800.0
2008-02-25 09:30:00,18.94,19.05,18.84,18.84,237600.0,11.1699,11.2348,11.1109,11.1109,237600.0
2008-02-25 10:00:00,18.85,19.15,18.83,19.14,331400.0,11.1168,11.2937,11.105,11.2878,331400.0
2008-02-25 10:30:00,19.14,19.17,19.07,19.15,203000.0,11.2878,11.3055,11.2465,11.2937,203000.0
2008-02-25 11:00:00,19.15,19.22,19.1,19.2,169700.0,11.2937,11.335,11.2642,11.3232,169700.0
2008-02-25 11:30:00,19.2,19.22,19.13,19.14,204500.0,11.3232,11.335,11.2819,11.2878,204500.0
2008-02-25 12:00:00,19.14,19.21,19.09,19.11,123400.0,11.2878,11.3291,11.2583,11.2701,123400.0
2008-02-25 12:30:00,19.12,19.16,19.09,19.13,96500.0,11.276,11.2996,11.2583,11.2819,96500.0
2008-02-25 13:00:00,19.13,19.16,19.1,19.13,79000.0,11.2819,11.2996,11.2642,11.2819,79000.0
2008-02-25 13:30:00,19.12,19.15,19.07,19.13,140900.0,11.276,11.2937,11.2465,11.2819,140900.0
2008-02-25 14:00:00,19.12,19.26,19.0,19.25,408200.0,11.276,11.3586,11.2053,11.3527,408200.0
2008-02-25 14:30:00,19.25,19.28,19.12,19.2,254200.0,11.3527,11.3704,11.276,11.3232,254200.0
2008-02-25 15:00:00,19.2,19.28,19.14,19.27,272500.0,11.3232,11.3704,11.2878,11.3645,272500.0
2008-02-25 15:30:00,19.26,19.4,19.26,19.34,491400.0,11.3586,11.4412,11.3586,11.4058,491400.0
2008-02-26 09:30:00,19.3,19.34,19.15,19.3,153900.0,11.3822,11.4058,11.2937,11.3822,153900.0
2008-02-26 10:00:00,19.29,19.37,19.15,19.17,177800.0,11.3763,11.4235,11.2937,11.3055,177800.0
2008-02-26 10:30:00,19.16,19.18,19.1,19.14,194800.0,11.2996,11.3114,11.2642,11.2878,194800.0
2008-02-26 11:00:00,19.14,19.28,19.13,19.22,265600.0,11.2878,11.3704,11.2819,11.335,265600.0
2008-02-26 11:30:00,19.22,19.3,19.18,19.26,152400.0,11.335,11.3822,11.3114,11.3586,152400.0
2008-02-26 12:00:00,19.26,19.31,19.16,19.22,518500.0,11.3586,11.3881,11.2996,11.335,518500.0
2008-02-26 12:30:00,19.22,19.27,19.18,19.21,398200.0,11.335,11.3645,11.3114,11.3291,398200.0
2008-02-26 13:00:00,19.2,19.29,19.2,19.26,322600.0,11.3232,11.3763,11.3232,11.3586,322600.0
2008-02-26 13:30:00,19.26,19.34,19.25,19.29,177800.0,11.3586,11.4058,11.3527,11.3763,177800.0
2008-02-26 14:00:00,19.31,19.32,19.29,19.29,123600.0,11.3881,11.394,11.3763,11.3763,123600.0
2008-02-26 14:30:00,19.3,19.44,19.29,19.44,246800.0,11.3822,11.4648,11.3763,11.4648,246800.0
2008-02-26 15:00:00,19.44,19.45,19.33,19.39,392000.0,11.4648,11.4707,11.3999,11.4353,392000.0
2008-02-26 15:30:00,19.39,19.43,19.31,19.42,557900.0,11.4353,11.4589,11.3881,11.453,557900.0
2008-02-27 09:30:00,19.3,19.37,19.18,19.26,294300.0,11.3822,11.4235,11.3114,11.3586,294300.0
2008-02-27 10:00:00,19.26,19.27,19.11,19.11,308200.0,11.3586,11.3645,11.2701,11.2701,308200.0
2008-02-27 10:30:00,19.11,19.27,19.07,19.15,346600.0,11.2701,11.3645,11.2465,11.2937,346600.0
2008-02-27 11:00:00,19.16,19.29,19.16,19.25,148500.0,11.2996,11.3763,11.2996,11.3527,148500.0
2008-02-27 11:30:00,19.25,19.29,19.22,19.27,81300.0,11.3527,11.3763,11.335,11.3645,81300.0
2008-02-27 12:00:00,19.28,19.3,19.17,19.18,103900.0,11.3704,11.3822,11.3055,11.3114,103900.0
2008-02-27 12:30:00,19.18,19.24,19.18,19.22,61400.0,11.3114,11.3468,11.3114,11.335,61400.0
2008-02-27 13:00:00,19.22,19.22,19.05,19.06,218000.0,11.335,11.335,11.2348,11.2406,218000.0
2008-02-27 13:30:00,19.06,19.07,18.96,18.99,226000.0,11.2406,11.2465,11.1817,11.1994,226000.0
2008-02-27 14:00:00,19.0,19.02,18.75,18.76,337300.0,11.2053,11.2171,11.0578,11.0637,337300.0
2008-02-27 14:30:00,18.76,18.9,18.76,18.9,266900.0,11.0637,11.1463,11.0637,11.1463,266900.0
2008-02-27 15:00:00,18.9,19.01,18.83,18.97,546400.0,11.1463,11.2112,11.105,11.1876,546400.0
2008-02-27 15:30:00,18.97,18.97,18.82,18.87,681500.0,11.1876,11.1876,11.0991,11.1286,681500.0
2008-02-28 09:30:00,18.79,18.81,18.62,18.64,391400.0,11.0814,11.0932,10.9812,10.993,391400.0
2008-02-28 10:00:00,18.64,18.81,18.64,18.81,259700.0,10.993,11.0932,10.993,11.0932,259700.0
2008-02-28 10:30:00,18.8,18.85,18.73,18.77,182200.0,11.0873,11.1168,11.046,11.0696,182200.0
2008-02-28 11:00:00,18.76,18.81,18.62,18.8,166000.0,11.0637,11.0932,10.9812,11.0873,166000.0
2008-02-28 11:30:00,18.8,18.84,18.76,18.83,156600.0,11.0873,11.1109,11.0637,11.105,156600.0
2008-02-28 12:00:00,18.83,18.85,18.81,18.84,197700.0,11.105,11.1168,11.0932,11.1109,197700.0
2008-02-28 12:30:00,18.84,18.85,18.77,18.77,141500.0,11.1109,11.1168,11.0696,11.0696,141500.0
2008-02-28 13:00:00,18.77,18.78,18.7,18.7,133500.0,11.0696,11.0755,11.0283,11.0283,133500.0
2008-02-28 13:30:00,18.71,18.72,18.67,18.72,160900.0,11.0342,11.0401,11.0106,11.0401,160900.0
2008-02-28 14:00:00,18.72,18.78,18.7,18.72,209600.0,11.0401,11.0755,11.0283,11.0401,209600.0
2008-02-28 14:30:00,18.73,18.8,18.72,18.8,168300.0,11.046,11.0873,11.0401,11.0873,168300.0
2008-02-28 15:00:00,18.8,18.8,18.73,18.77,146600.0,11.0873,11.0873,11.046,11.0696,146600.0
2008-02-28 15:30:00,18.77,18.78,18.73,18.76,306100.0,11.0696,11.0755,11.046,11.0637,306100.0
2008-02-29 09:30:00,18.6,18.65,18.27,18.31,277200.0,10.9694,10.9989,10.7747,10.7983,277200.0
2008-02-29 10:00:00,18.31,18.32,18.2,18.22,162900.0,10.7983,10.8042,10.7335,10.7453,162900.0
2008-02-29 10:30:00,18.22,18.23,18.16,18.17,225300.0,10.7453,10.7512,10.7099,10.7158,225300.0
2008-02-29 11:00:00,18.17,18.17,18.07,18.15,377100.0,10.7158,10.7158,10.6568,10.704,377100.0
2008-02-29 11:30:00,18.15,18.2,18.06,18.08,156800.0,10.704,10.7335,10.6509,10.6627,156800.0
2008-02-29 12:00:00,18.09,18.13,18.05,18.13,188400.0,10.6686,10.6922,10.645,10.6922,188400.0
2008-02-29 12:30:00,18.12,18.13,18.07,18.1,121600.0,10.6863,10.6922,10.6568,10.6745,121600.0
2008-02-29 13:00:00,18.1,18.12,18.07,18.11,114000.0,10.6745,10.6863,10.6568,10.6804,114000.0
2008-02-29 13:30:00,18.1,18.1,18.01,18.02,174200.0,10.6745,10.6745,10.6214,10.6273,174200.0
2008-02-29 14:00:00,18.02,18.05,18.0,18.01,162700.0,10.6273,10.645,10.6155,10.6214,162700.0
2008-02-29 14:30:00,18.01,18.08,18.0,18.07,157300.0,10.6214,10.6627,10.6155,10.6568,157300.0
2008-02-29 15:00:00,18.07,18.1,18.01,18.06,259400.0,10.6568,10.6745,10.6214,10.6509,259400.0
2008-02-29 15:30:00,18.07,18.07,17.9,18.01,544400.0,10.6568,10.6568,10.5565,10.6214,544400.0
2008-03-03 09:30:00,17.69,17.87,17.59,17.85,526500.0,10.4327,10.5388,10.3737,10.5271,526500.0
2008-03-03 10:00:00,17.84,18.24,17.82,18.17,402300.0,10.5212,10.7571,10.5094,10.7158,402300.0
2008-03-03 10:30:00,18.17,18.26,18.02,18.08,414300.0,10.7158,10.7688,10.6273,10.6627,414300.0
2008-03-03 11:00:00,18.07,18.26,18.06,18.25,306300.0,10.6568,10.7688,10.6509,10.763,306300.0
2008-03-03 11:30:00,18.24,18.4,18.23,18.37,489500.0,10.7571,10.8514,10.7512,10.8337,489500.0
2008-03-03 12:00:00,18.37,18.37,18.28,18.29,306700.0,10.8337,10.8337,10.7806,10.7865,306700.0
2008-03-03 12:30:00,18.29,18.32,18.24,18.3,257600.0,10.7865,10.8042,10.7571,10.7924,257600.0
2008-03-03 13:00:00,18.31,18.4,18.27,18.33,221900.0,10.7983,10.8514,10.7747,10.8101,221900.0
2008-03-03 13:30:00,18.33,18.47,18.3,18.35,235200.0,10.8101,10.8927,10.7924,10.8219,235200.0
2008-03-03 14:00:00,18.34,18.38,18.25,18.26,401600.0,10.816,10.8396,10.763,10.7688,401600.0
2008-03-03 14:30:00,18.27,18.3,18.2,18.23,298700.0,10.7747,10.7924,10.7335,10.7512,298700.0
2008-03-03 15:00:00,18.22,18.34,18.19,18.33,334200.0,10.7453,10.816,10.7276,10.8101,334200.0
2008-03-03 15:30:00,18.33,18.45,18.32,18.42,857200.0,10.8101,10.8809,10.8042,10.8632,857200.0
2008-03-04 09:30:00,18.29,18.44,18.2,18.44,380500.0,10.7865,10.875,10.7335,10.875,380500.0
2008-03-04 10:00:00,18.44,18.64,18.37,18.57,447600.0,10.875,10.993,10.8337,10.9517,447600.0
2008-03-04 10:30:00,18.57,18.6,18.5,18.51,260500.0,10.9517,10.9694,10.9104,10.9163,260500.0
2008-03-04 11:00:00,18.51,18.54,18.4,18.46,343200.0,10.9163,10.934,10.8514,10.8868,343200.0
2008-03-04 11:30:00,18.47,18.47,18.41,18.45,273900.0,10.8927,10.8927,10.8573,10.8809,273900.0
2008-03-04 12:00:00,18.45,18.53,18.44,18.47,186700.0,10.8809,10.9281,10.875,10.8927,186700.0
2008-03-04 12:30:00,18.47,18.51,18.28,18.29,261100.0,10.8927,10.9163,10.7806,10.7865,261100.0
2008-03-04 13:00:00,18.29,18.43,18.29,18.34,326000.0,10.7865,10.8691,10.7865,10.816,326000.0
2008-03-04 13:30:00,18.34,18.39,18.22,18.32,318200.0,10.816,10.8455,10.7453,10.8042,318200.0
2008-03-04 14:00:00,18.32,18.35,18.25,18.32,274700.0,10.8042,10.8219,10.763,10.8042,274700.0
2008-03-04 14:30:00,18.32,18.43,18.31,18.41,370000.0,10.8042,10.8691,10.7983,10.8573,370000.0
2008-03-04 15:00:00,18.41,18.5,18.35,18.4,617200.0,10.8573,10.9104,10.8219,10.8514,617200.0
2008-03-04 15:30:00,18.4,18.51,18.31,18.48,622300.0,10.8514,10.9163,10.7983,10.8986,622300.0
2008-03-05 09:30:00,18.54,18.58,18.27,18.3,302600.0,10.934,10.9576,10.7747,10.7924,302600.0
2008-03-05 10:00:00,18.3,18.52,18.3,18.45,247500.0,10.7924,10.9222,10.7924,10.8809,247500.0
2008-03-05 10:30:00,18.45,18.54,18.4,18.49,266200.0,10.8809,10.934,10.8514,10.9045,266200.0
2008-03-05 11:00:00,18.5,18.65,18.47,18.64,192300.0,10.9104,10.9989,10.8927,10.993,192300.0
2008-03-05 11:30:00,18.64,18.67,18.55,18.65,108900.0,10.993,11.0106,10.9399,10.9989,108900.0
2008-03-05 12:00:00,18.65,18.75,18.57,18.61,294100.0,10.9989,11.0578,10.9517,10.9753,294100.0
2008-03-05 12:30:00,18.62,18.64,18.5,18.59,176900.0,10.9812,10.993,10.9104,10.9635,176900.0
2008-03-05 13:00:00,18.58,18.62,18.41,18.42,164800.0,10.9576,10.9812,10.8573,10.8632,164800.0
2008-03-05 13:30:00,18.43,18.44,18.28,18.33,345100.0,10.8691,10.875,10.7806,10.8101,345100.0
2008-03-05 14:00:00,18.34,18.42,18.28,18.4,146800.0,10.816,10.8632,10.7806,10.8514,146800.0
2008-03-05 14:30:00,18.4,18.53,18.39,18.5,181600.0,10.8514,10.9281,10.8455,10.9104,181600.0
2008-03-05 15:00:00,18.5,18.55,18.44,18.53,470100.0,10.9104,10.9399,10.875,10.9281,470100.0
2008-03-05 15:30:00,18.53,18.64,18.5,18.61,553700.0,10.9281,10.993,10.9104,10.9753,553700.0
2008-03-06 09:30:00,18.53,18.56,18.31,18.37,355100.0,10.9281,10.9458,10.7983,10.8337,355100.0
2008-03-06 10:00:00,18.37,18.37,18.14,18.14,461200.0,10.8337,10.8337,10.6981,10.6981,461200.0
2008-03-06 10:30:00,18.15,18.26,18.1,18.21,245500.0,10.704,10.7688,10.6745,10.7394,245500.0
2008-03-06 11:00:00,18.21,18.33,18.2,18.28,1015700.0,10.7394,10.8101,10.7335,10.7806,1015700.0
2008-03-06 11:30:00,18.29,18.3,18.23,18.25,407700.0,10.7865,10.7924,10.7512,10.763,407700.0
2008-03-06 12:00:00,18.25,18.31,18.19,18.3,357100.0,10.763,10.7983,10.7276,10.7924,357100.0
2008-03-06 12:30:00,18.31,18.36,18.28,18.3,122300.0,10.7983,10.8278,10.7806,10.7924,122300.0
2008-03-06 13:00:00,18.3,18.36,18.29,18.31,120700.0,10.7924,10.8278,10.7865,10.7983,120700.0
2008-03-06 13:30:00,18.3,18.39,18.29,18.33,180400.0,10.7924,10.8455,10.7865,10.8101,180400.0
2008-03-06 14:00:00,18.33,18.41,18.25,18.26,262600.0,10.8101,10.8573,10.763,10.7688,262600.0
2008-03-06 14:30:00,18.26,18.32,18.23,18.24,120800.0,10.7688,10.8042,10.7512,10.7571,120800.0
2008-03-06 15:00:00,18.24,18.26,18.11,18.22,477300.0,10.7571,10.7688,10.6804,10.7453,477300.0
2008-03-06 15:30:00,18.22,18.23,18.0,18.07,837100.0,10.7453,10.7512,10.6155,10.6568,837100.0
2008-03-07 09:30:00,17.94,18.07,17.8,17.97,324600.0,10.5801,10.6568,10.4976,10.5978,324600.0
2008-03-07 10:00:00,17.97,17.99,17.82,17.85,462400.0,10.5978,10.6096,10.5094,10.5271,462400.0
2008-03-07 10:30:00,17.85,17.91,17.83,17.88,477300.0,10.5271,10.5624,10.5153,10.5447,477300.0
2008-03-07 11:00:00,17.88,17.92,17.78,17.79,275300.0,10.5447,10.5683,10.4858,10.4917,275300.0
2008-03-07 11:30:00,17.79,17.86,17.69,17.8,286000.0,10.4917,10.5329,10.4327,10.4976,286000.0
2008-03-07 12:00:00,17.8,17.81,17.74,17.78,303700.0,10.4976,10.5035,10.4622,10.4858,303700.0
2008-03-07 12:30:00,17.78,17.79,17.73,17.77,204900.0,10.4858,10.4917,10.4563,10.4799,204900.0
2008-03-07 13:00:00,17.76,17.84,17.7,17.84,209000.0,10.474,10.5212,10.4386,10.5212,209000.0
2008-03-07 13:30:00,17.83,17.84,17.72,17.74,175200.0,10.5153,10.5212,10.4504,10.4622,175200.0
2008-03-07 14:00:00,17.74,17.77,17.66,17.69,192600.0,10.4622,10.4799,10.415,10.4327,192600.0
2008-03-07 14:30:00,17.7,17.8,17.64,17.79,199000.0,10.4386,10.4976,10.4032,10.4917,199000.0
2008-03-07 15:00:00,17.78,17.91,17.66,17.84,466200.0,10.4858,10.5624,10.415,10.5212,466200.0
2008-03-07 15:30:00,17.83,17.91,17.74,17.78,660200.0,10.5153,10.5624,10.4622,10.4858,660200.0
2008-03-10 09:30:00,17.76,17.81,17.5,17.65,335500.0,10.474,10.5035,10.3206,10.4091,335500.0
2008-03-10 10:00:00,17.64,17.68,17.58,17.61,575900.0,10.4032,10.4268,10.3678,10.3855,575900.0
2008-03-10 10:30:00,17.62,17.78,17.6,17.7,553100.0,10.3914,10.4858,10.3796,10.4386,553100.0
2008-03-10 11:00:00,17.7,17.77,17.68,17.72,266500.0,10.4386,10.4799,10.4268,10.4504,266500.0
2008-03-10 11:30:00,17.71,17.77,17.68,17.75,448400.0,10.4445,10.4799,10.4268,10.4681,448400.0
2008-03-10 12:00:00,17.76,17.81,17.69,17.7,700100.0,10.474,10.5035,10.4327,10.4386,700100.0
2008-03-10 12:30:00,17.7,17.8,17.67,17.73,729200.0,10.4386,10.4976,10.4209,10.4563,729200.0
2008-03-10 13:00:00,17.73,17.76,17.67,17.7,507400.0,10.4563,10.474,10.4209,10.4386,507400.0
2008-03-10 13:30:00,17.69,17.72,17.62,17.65,187800.0,10.4327,10.4504,10.3914,10.4091,187800.0
2008-03-10 14:00:00,17.66,17.71,17.56,17.65,502600.0,10.415,10.4445,10.356,10.4091,502600.0
2008-03-10 14:30:00,17.66,17.69,17.54,17.56,228300.0,10.415,10.4327,10.3442,10.356,228300.0
2008-03-10 15:00:00,17.55,17.61,17.46,17.52,505000.0,10.3501,10.3855,10.297,10.3324,505000.0
2008-03-10 15:30:00,17.53,17.56,17.46,17.53,779800.0,10.3383,10.356,10.297,10.3383,779800.0
2008-03-11 09:30:00,17.86,18.18,17.59,17.77,471400.0,10.5329,10.7217,10.3737,10.4799,471400.0
2008-03-11 10:00:00,17.77,17.78,17.68,17.7,579100.0,10.4799,10.4858,10.4268,10.4386,579100.0
2008-03-11 10:30:00,17.69,17.73,17.62,17.65,681600.0,10.4327,10.4563,10.3914,10.4091,681600.0
2008-03-11 11:00:00,17.65,17.68,17.48,17.5,478200.0,10.4091,10.4268,10.3088,10.3206,478200.0
2008-03-11 11:30:00,17.51,17.55,17.46,17.53,758800.0,10.3265,10.3501,10.297,10.3383,758800.0
2008-03-11 12:00:00,17.53,17.66,17.53,17.62,284600.0,10.3383,10.415,10.3383,10.3914,284600.0
2008-03-11 12:30:00,17.62,17.67,17.52,17.66,327600.0,10.3914,10.4209,10.3324,10.415,327600.0
2008-03-11 13:00:00,17.66,17.71,17.62,17.71,291800.0,10.415,10.4445,10.3914,10.4445,291800.0
2008-03-11 13:30:00,17.71,17.81,17.69,17.81,233500.0,10.4445,10.5035,10.4327,10.5035,233500.0
2008-03-11 14:00:00,17.82,17.88,17.77,17.78,346700.0,10.5094,10.5447,10.4799,10.4858,346700.0
2008-03-11 14:30:00,17.77,17.86,17.75,17.83,536000.0,10.4799,10.5329,10.4681,10.5153,536000.0
2008-03-11 15:00:00,17.83,17.88,17.7,17.86,661200.0,10.5153,10.5447,10.4386,10.5329,661200.0
2008-03-11 15:30:00,17.86,17.89,17.75,17.88,940600.0,10.5329,10.5506,10.4681,10.5447,940600.0
2008-03-12 09:30:00,17.95,18.02,17.85,17.9,356100.0,10.586,10.6273,10.5271,10.5565,356100.0
2008-03-12 10:00:00,17.9,17.96,17.83,17.89,430400.0,10.5565,10.5919,10.5153,10.5506,430400.0
2008-03-12 10:30:00,17.89,17.95,17.88,17.92,448200.0,10.5506,10.586,10.5447,10.5683,448200.0
2008-03-12 11:00:00,17.92,17.96,17.86,17.89,346500.0,10.5683,10.5919,10.5329,10.5506,346500.0
2008-03-12 11:30:00,17.89,17.92,17.81,17.83,581400.0,10.5506,10.5683,10.5035,10.5153,581400.0
2008-03-12 12:00:00,17.83,17.87,17.78,17.78,217900.0,10.5153,10.5388,10.4858,10.4858,217900.0
2008-03-12 12:30:00,17.79,17.81,17.68,17.74,243000.0,10.4917,10.5035,10.4268,10.4622,243000.0
2008-03-12 13:00:00,17.74,17.84,17.74,17.83,198300.0,10.4622,10.5212,10.4622,10.5153,198300.0
2008-03-12 13:30:00,17.84,17.84,17.71,17.72,232200.0,10.5212,10.5212,10.4445,10.4504,232200.0
2008-03-12 14:00:00,17.72,17.79,17.69,17.77,209800.0,10.4504,10.4917,10.4327,10.4799,209800.0
2008-03-12 14:30:00,17.77,17.86,17.73,17.79,366200.0,10.4799,10.5329,10.4563,10.4917,366200.0
2008-03-12 15:00:00,17.79,17.84,17.7,17.73,271700.0,10.4917,10.5212,10.4386,10.4563,271700.0
2008-03-12 15:30:00,17.72,17.74,17.56,17.59,786000.0,10.4504,10.4622,10.356,10.3737,786000.0
2008-03-13 09:30:00,17.33,17.6,17.32,17.57,395300.0,10.2204,10.3796,10.2145,10.3619,395300.0
2008-03-13 10:00:00,17.57,17.59,17.38,17.44,510000.0,10.3619,10.3737,10.2499,10.2853,510000.0
2008-03-13 10:30:00,17.44,17.49,17.36,17.47,416900.0,10.2853,10.3147,10.2381,10.3029,416900.0
2008-03-13 11:00:00,17.47,17.6,17.45,17.53,697900.0,10.3029,10.3796,10.2912,10.3383,697900.0
2008-03-13 11:30:00,17.52,17.57,17.42,17.5,515000.0,10.3324,10.3619,10.2735,10.3206,515000.0
2008-03-13 12:00:00,17.51,17.58,17.5,17.56,418000.0,10.3265,10.3678,10.3206,10.356,418000.0
2008-03-13 12:30:00,17.56,17.59,17.51,17.57,441700.0,10.356,10.3737,10.3265,10.3619,441700.0
2008-03-13 13:00:00,17.57,17.77,17.56,17.72,535600.0,10.3619,10.4799,10.356,10.4504,535600.0
2008-03-13 13:30:00,17.72,17.75,17.61,17.73,532400.0,10.4504,10.4681,10.3855,10.4563,532400.0
2008-03-13 14:00:00,17.73,17.79,17.66,17.77,594100.0,10.4563,10.4917,10.415,10.4799,594100.0
2008-03-13 14:30:00,17.77,17.8,17.65,17.72,485000.0,10.4799,10.4976,10.4091,10.4504,485000.0
2008-03-13 15:00:00,17.73,17.89,17.68,17.87,610600.0,10.4563,10.5506,10.4268,10.5388,610600.0
2008-03-13 15:30:00,17.87,17.94,17.77,17.82,988000.0,10.5388,10.5801,10.4799,10.5094,988000.0
2008-03-14 09:30:00,17.86,17.89,17.3,17.3,531400.0,10.5329,10.5506,10.2027,10.2027,531400.0
2008-03-14 10:00:00,17.3,17.5,17.0,17.36,927800.0,10.2027,10.3206,10.0258,10.2381,927800.0
2008-03-14 10:30:00,17.35,17.67,17.28,17.64,671400.0,10.2322,10.4209,10.1909,10.4032,671400.0
2008-03-14 11:00:00,17.63,17.7,17.47,17.57,319300.0,10.3973,10.4386,10.3029,10.3619,319300.0
2008-03-14 11:30:00,17.57,17.73,17.53,17.57,293100.0,10.3619,10.4563,10.3383,10.3619,293100.0
2008-03-14 12:00:00,17.57,17.67,17.57,17.63,176300.0,10.3619,10.4209,10.3619,10.3973,176300.0
2008-03-14 12:30:00,17.63,17.75,17.57,17.67,400700.0,10.3973,10.4681,10.3619,10.4209,400700.0
2008-03-14 13:00:00,17.66,17.67,17.53,17.6,208800.0,10.415,10.4209,10.3383,10.3796,208800.0
2008-03-14 13:30:00,17.61,17.7,17.53,17.53,311200.0,10.3855,10.4386,10.3383,10.3383,311200.0
2008-03-14 14:00:00,17.54,17.59,17.39,17.42,344400.0,10.3442,10.3737,10.2558,10.2735,344400.0
2008-03-14 14:30:00,17.42,17.6,17.39,17.5,729500.0,10.2735,10.3796,10.2558,10.3206,729500.0
2008-03-14 15:00:00,17.49,17.76,17.44,17.69,468300.0,10.3147,10.474,10.2853,10.4327,468300.0
2008-03-14 15:30:00,17.68,17.7,17.54,17.6,994600.0,10.4268,10.4386,10.3442,10.3796,994600.0
2008-03-17 09:30:00,17.6,17.6,16.63,16.65,722400.0,10.3796,10.3796,9.8076,9.8194,722400.0
2008-03-17 10:00:00,16.65,16.7,16.56,16.64,515500.0,9.8194,9.8488,9.7663,9.8135,515500.0
2008-03-17 10:30:00,16.65,16.78,16.57,16.63,619500.0,9.8194,9.896,9.7722,9.8076,619500.0
2008-03-17 11:00:00,16.63,16.72,16.55,16.57,521700.0,9.8076,9.8606,9.7604,9.7722,521700.0
2008-03-17 11:30:00,16.57,16.66,16.43,16.47,812000.0,9.7722,9.8252,9.6896,9.7132,812000.0
2008-03-17 12:00:00,16.47,16.51,16.34,16.36,367700.0,9.7132,9.7368,9.6365,9.6483,367700.0
2008-03-17 12:30:00,16.36,16.43,16.32,16.36,332400.0,9.6483,9.6896,9.6247,9.6483,332400.0
2008-03-17 13:00:00,16.36,16.39,16.16,16.17,350000.0,9.6483,9.666,9.5304,9.5363,350000.0
2008-03-17 13:30:00,16.17,16.17,15.86,15.89,474600.0,9.5363,9.5363,9.3534,9.3711,474600.0
2008-03-17 14:00:00,15.89,16.04,15.81,15.98,823200.0,9.3711,9.4596,9.324,9.4242,823200.0
2008-03-17 14:30:00,15.98,16.22,15.98,16.12,558600.0,9.4242,9.5658,9.4242,9.5068,558600.0
2008-03-17 15:00:00,16.12,16.34,16.12,16.25,752200.0,9.5068,9.6365,9.5068,9.5834,752200.0
2008-03-17 15:30:00,16.25,16.34,16.07,16.09,1453600.0,9.5834,9.6365,9.4773,9.4891,1453600.0
2008-03-18 09:30:00,16.34,16.58,16.23,16.49,826900.0,9.6365,9.7781,9.5717,9.725,826900.0
2008-03-18 10:00:00,16.5,16.67,16.49,16.61,807400.0,9.7309,9.8311,9.725,9.7958,807400.0
2008-03-18 10:30:00,16.61,16.66,16.57,16.58,733300.0,9.7958,9.8252,9.7722,9.7781,733300.0
2008-03-18 11:00:00,16.59,16.59,16.42,16.46,399300.0,9.784,9.784,9.6837,9.7073,399300.0
2008-03-18 11:30:00,16.45,16.47,16.42,16.46,350800.0,9.7014,9.7132,9.6837,9.7073,350800.0
2008-03-18 12:00:00,16.46,16.46,16.39,16.42,427100.0,9.7073,9.7073,9.666,9.6837,427100.0
2008-03-18 12:30:00,16.42,16.53,16.41,16.52,271100.0,9.6837,9.7486,9.6778,9.7427,271100.0
2008-03-18 13:00:00,16.52,16.52,16.43,16.5,304600.0,9.7427,9.7427,9.6896,9.7309,304600.0
2008-03-18 13:30:00,16.5,16.5,16.44,16.46,399200.0,9.7309,9.7309,9.6955,9.7073,399200.0
2008-03-18 14:00:00,16.45,16.53,16.37,16.44,1128300.0,9.7014,9.7486,9.6542,9.6955,1128300.0
2008-03-18 14:30:00,16.44,16.61,16.35,16.58,1185100.0,9.6955,9.7958,9.6424,9.7781,1185100.0
2008-03-18 15:00:00,16.57,16.59,16.43,16.46,909400.0,9.7722,9.784,9.6896,9.7073,909400.0
2008-03-18 15:30:00,16.46,16.54,16.37,16.44,1181700.0,9.7073,9.7545,9.6542,9.6955,1181700.0
2008-03-19 09:30:00,16.61,16.74,16.43,16.56,568400.0,9.7958,9.8724,9.6896,9.7663,568400.0
2008-03-19 10:00:00,16.56,16.63,16.53,16.55,444500.0,9.7663,9.8076,9.7486,9.7604,444500.0
2008-03-19 10:30:00,16.55,16.56,16.44,16.5,434800.0,9.7604,9.7663,9.6955,9.7309,434800.0
2008-03-19 11:00:00,16.5,16.5,16.4,16.47,250400.0,9.7309,9.7309,9.6719,9.7132,250400.0
2008-03-19 11:30:00,16.48,16.52,16.44,16.48,235000.0,9.7191,9.7427,9.6955,9.7191,235000.0
2008-03-19 12:00:00,16.49,16.5,16.44,16.48,368400.0,9.725,9.7309,9.6955,9.7191,368400.0
2008-03-19 12:30:00,16.49,16.52,16.41,16.42,348900.0,9.725,9.7427,9.6778,9.6837,348900.0
2008-03-19 13:00:00,16.41,16.43,16.29,16.3,455600.0,9.6778,9.6896,9.607,9.6129,455600.0
2008-03-19 13:30:00,16.3,16.32,16.16,16.24,384600.0,9.6129,9.6247,9.5304,9.5776,384600.0
2008-03-19 14:00:00,16.23,16.33,16.19,16.29,534000.0,9.5717,9.6306,9.5481,9.607,534000.0
2008-03-19 14:30:00,16.29,16.32,16.22,16.3,560400.0,9.607,9.6247,9.5658,9.6129,560400.0
2008-03-19 15:00:00,16.3,16.34,16.11,16.12,728000.0,9.6129,9.6365,9.5009,9.5068,728000.0
2008-03-19 15:30:00,16.11,16.12,15.97,15.97,1225300.0,9.5009,9.5068,9.4183,9.4183,1225300.0
2008-03-20 09:30:00,16.0,16.13,15.7,15.78,1470500.0,9.436,9.5127,9.2591,9.3063,1470500.0
2008-03-20 10:00:00,15.79,16.01,15.79,16.0,494600.0,9.3122,9.4419,9.3122,9.436,494600.0
2008-03-20 10:30:00,15.99,16.03,15.92,16.0,567400.0,9.4301,9.4537,9.3888,9.436,567400.0
2008-03-20 11:00:00,16.0,16.15,16.0,16.13,517200.0,9.436,9.5245,9.436,9.5127,517200.0
2008-03-20 11:30:00,16.13,16.14,15.93,15.95,506400.0,9.5127,9.5186,9.3947,9.4065,506400.0
2008-03-20 12:00:00,15.95,16.0,15.88,15.89,439300.0,9.4065,9.436,9.3652,9.3711,439300.0
2008-03-20 12:30:00,15.89,15.97,15.84,15.94,379400.0,9.3711,9.4183,9.3417,9.4006,379400.0
2008-03-20 13:00:00,15.94,15.99,15.9,15.98,315500.0,9.4006,9.4301,9.377,9.4242,315500.0
2008-03-20 13:30:00,15.97,16.02,15.95,15.99,390400.0,9.4183,9.4478,9.4065,9.4301,390400.0
2008-03-20 14:00:00,15.99,16.09,15.95,16.08,695100.0,9.4301,9.4891,9.4065,9.4832,695100.0
2008-03-20 14:30:00,16.08,16.25,16.07,16.24,823000.0,9.4832,9.5834,9.4773,9.5776,823000.0
2008-03-20 15:00:00,16.23,16.3,16.19,16.26,1061300.0,9.5717,9.6129,9.5481,9.5893,1061300.0
2008-03-20 15:30:00,16.26,16.27,15.98,16.09,1473500.0,9.5893,9.5952,9.4242,9.4891,1473500.0
2008-03-24 09:30:00,16.18,16.31,16.09,16.13,353400.0,9.5422,9.6188,9.4891,9.5127,353400.0
2008-03-24 10:00:00,16.14,16.17,16.08,16.11,332200.0,9.5186,9.5363,9.4832,9.5009,332200.0
2008-03-24 10:30:00,16.1,16.16,16.09,16.13,281300.0,9.495,9.5304,9.4891,9.5127,281300.0
2008-03-24 11:00:00,16.12,16.13,16.09,16.1,188300.0,9.5068,9.5127,9.4891,9.495,188300.0
2008-03-24 11:30:00,16.1,16.13,16.1,16.12,198700.0,9.495,9.5127,9.495,9.5068,198700.0
2008-03-24 12:00:00,16.12,16.15,16.11,16.15,237100.0,9.5068,9.5245,9.5009,9.5245,237100.0
2008-03-24 12:30:00,16.14,16.2,16.14,16.18,307300.0,9.5186,9.554,9.5186,9.5422,307300.0
2008-03-24 13:00:00,16.18,16.19,16.18,16.18,140400.0,9.5422,9.5481,9.5422,9.5422,140400.0
2008-03-24 13:30:00,16.18,16.22,16.18,16.21,202900.0,9.5422,9.5658,9.5422,9.5599,202900.0
2008-03-24 14:00:00,16.2,16.21,16.13,16.17,382400.0,9.554,9.5599,9.5127,9.5363,382400.0
2008-03-24 14:30:00,16.18,16.2,16.15,16.15,398500.0,9.5422,9.554,9.5245,9.5245,398500.0
2008-03-24 15:00:00,16.16,16.17,16.13,16.14,411100.0,9.5304,9.5363,9.5127,9.5186,411100.0
2008-03-24 15:30:00,16.14,16.16,16.11,16.14,768900.0,9.5186,9.5304,9.5009,9.5186,768900.0
2008-03-25 09:30:00,16.2,16.3,16.15,16.21,467600.0,9.554,9.6129,9.5245,9.5599,467600.0
2008-03-25 10:00:00,16.21,16.23,16.1,16.14,524500.0,9.5599,9.5717,9.495,9.5186,524500.0
2008-03-25 10:30:00,16.15,16.19,16.07,16.09,421300.0,9.5245,9.5481,9.4773,9.4891,421300.0
2008-03-25 11:00:00,16.09,16.14,16.06,16.1,210300.0,9.4891,9.5186,9.4714,9.495,210300.0
2008-03-25 11:30:00,16.1,16.14,16.04,16.05,325100.0,9.495,9.5186,9.4596,9.4655,325100.0
2008-03-25 12:00:00,16.05,16.16,16.04,16.09,367200.0,9.4655,9.5304,9.4596,9.4891,367200.0
2008-03-25 12:30:00,16.09,16.23,16.07,16.17,902700.0,9.4891,9.5717,9.4773,9.5363,902700.0
2008-03-25 13:00:00,16.17,16.19,16.15,16.17,328200.0,9.5363,9.5481,9.5245,9.5363,328200.0
2008-03-25 13:30:00,16.17,16.24,16.17,16.22,476500.0,9.5363,9.5776,9.5363,9.5658,476500.0
2008-03-25 14:00:00,16.21,16.31,16.21,16.31,495200.0,9.5599,9.6188,9.5599,9.6188,495200.0
2008-03-25 14:30:00,16.3,16.35,16.28,16.34,535800.0,9.6129,9.6424,9.6011,9.6365,535800.0
2008-03-25 15:00:00,16.34,16.38,16.29,16.29,483200.0,9.6365,9.6601,9.607,9.607,483200.0
2008-03-25 15:30:00,16.3,16.3,16.12,16.17,927900.0,9.6129,9.6129,9.5068,9.5363,927900.0
2008-03-26 09:30:00,16.06,16.15,16.01,16.13,280300.0,9.4714,9.5245,9.4419,9.5127,280300.0
2008-03-26 10:00:00,16.14,16.25,16.08,16.11,495400.0,9.5186,9.5834,9.4832,9.5009,495400.0
2008-03-26 10:30:00,16.11,16.15,16.07,16.11,225800.0,9.5009,9.5245,9.4773,9.5009,225800.0
2008-03-26 11:00:00,16.11,16.25,16.1,16.24,246000.0,9.5009,9.5834,9.495,9.5776,246000.0
2008-03-26 11:30:00,16.24,16.33,16.24,16.31,222900.0,9.5776,9.6306,9.5776,9.6188,222900.0
2008-03-26 12:00:00,16.31,16.38,16.29,16.34,218500.0,9.6188,9.6601,9.607,9.6365,218500.0
2008-03-26 12:30:00,16.33,16.34,16.26,16.33,259200.0,9.6306,9.6365,9.5893,9.6306,259200.0
2008-03-26 13:00:00,16.34,16.35,16.33,16.33,85400.0,9.6365,9.6424,9.6306,9.6306,85400.0
2008-03-26 13:30:00,16.33,16.34,16.28,16.29,129000.0,9.6306,9.6365,9.6011,9.607,129000.0
2008-03-26 14:00:00,16.29,16.33,16.28,16.31,133400.0,9.607,9.6306,9.6011,9.6188,133400.0
2008-03-26 14:30:00,16.31,16.35,16.29,16.35,175800.0,9.6188,9.6424,9.607,9.6424,175800.0
2008-03-26 15:00:00,16.36,16.37,16.26,16.27,251800.0,9.6483,9.6542,9.5893,9.5952,251800.0
2008-03-26 15:30:00,16.27,16.31,16.19,16.22,468200.0,9.5952,9.6188,9.5481,9.5658,468200.0
2008-03-27 09:30:00,16.25,16.45,16.25,16.39,324100.0,9.5834,9.7014,9.5834,9.666,324100.0
2008-03-27 10:00:00,16.4,16.43,16.38,16.4,320300.0,9.6719,9.6896,9.6601,9.6719,320300.0
2008-03-27 10:30:00,16.41,16.41,16.29,16.36,520700.0,9.6778,9.6778,9.607,9.6483,520700.0
2008-03-27 11:00:00,16.36,16.44,16.35,16.4,280200.0,9.6483,9.6955,9.6424,9.6719,280200.0
2008-03-27 11:30:00,16.41,16.52,16.39,16.5,323200.0,9.6778,9.7427,9.666,9.7309,323200.0
2008-03-27 12:00:00,16.49,16.5,16.44,16.47,513000.0,9.725,9.7309,9.6955,9.7132,513000.0
2008-03-27 12:30:00,16.46,16.48,16.39,16.43,696200.0,9.7073,9.7191,9.666,9.6896,696200.0
2008-03-27 13:00:00,16.43,16.48,16.38,16.4,174400.0,9.6896,9.7191,9.6601,9.6719,174400.0
2008-03-27 13:30:00,16.4,16.43,16.34,16.42,396900.0,9.6719,9.6896,9.6365,9.6837,396900.0
2008-03-27 14:00:00,16.41,16.45,16.37,16.4,611600.0,9.6778,9.7014,9.6542,9.6719,611600.0
2008-03-27 14:30:00,16.4,16.46,16.38,16.44,483200.0,9.6719,9.7073,9.6601,9.6955,483200.0
2008-03-27 15:00:00,16.44,16.44,16.34,16.37,415300.0,9.6955,9.6955,9.6365,9.6542,415300.0
2008-03-27 15:30:00,16.38,16.38,16.26,16.3,625000.0,9.6601,9.6601,9.5893,9.6129,625000.0
2008-03-28 09:30:00,16.39,16.48,16.29,16.44,324700.0,9.666,9.7191,9.607,9.6955,324700.0
2008-03-28 10:00:00,16.45,16.52,16.43,16.51,356700.0,9.7014,9.7427,9.6896,9.7368,356700.0
2008-03-28 10:30:00,16.52,16.55,16.5,16.54,323700.0,9.7427,9.7604,9.7309,9.7545,323700.0
2008-03-28 11:00:00,16.54,16.58,16.52,16.57,266000.0,9.7545,9.7781,9.7427,9.7722,266000.0
2008-03-28 11:30:00,16.57,16.73,16.57,16.67,443400.0,9.7722,9.8665,9.7722,9.8311,443400.0
2008-03-28 12:00:00,16.67,16.68,16.55,16.6,233500.0,9.8311,9.837,9.7604,9.7899,233500.0
2008-03-28 12:30:00,16.6,16.6,16.43,16.44,296300.0,9.7899,9.7899,9.6896,9.6955,296300.0
2008-03-28 13:00:00,16.44,16.46,16.36,16.38,246700.0,9.6955,9.7073,9.6483,9.6601,246700.0
2008-03-28 13:30:00,16.38,16.4,16.29,16.32,301800.0,9.6601,9.6719,9.607,9.6247,301800.0
2008-03-28 14:00:00,16.33,16.4,16.32,16.4,151200.0,9.6306,9.6719,9.6247,9.6719,151200.0
2008-03-28 14:30:00,16.39,16.4,16.38,16.4,152700.0,9.666,9.6719,9.6601,9.6719,152700.0
2008-03-28 15:00:00,16.39,16.4,16.29,16.29,322900.0,9.666,9.6719,9.607,9.607,322900.0
2008-03-28 15:30:00,16.3,16.33,16.28,16.31,590900.0,9.6129,9.6306,9.6011,9.6188,590900.0
2008-03-31 09:30:00,16.25,16.52,16.22,16.45,630300.0,9.5834,9.7427,9.5658,9.7014,630300.0
2008-03-31 10:00:00,16.44,16.45,16.39,16.4,355300.0,9.6955,9.7014,9.666,9.6719,355300.0
2008-03-31 10:30:00,16.4,16.57,16.4,16.55,313000.0,9.6719,9.7722,9.6719,9.7604,313000.0
2008-03-31 11:00:00,16.54,16.61,16.48,16.59,353600.0,9.7545,9.7958,9.7191,9.784,353600.0
2008-03-31 11:30:00,16.59,16.64,16.59,16.62,226600.0,9.784,9.8135,9.784,9.8017,226600.0
2008-03-31 12:00:00,16.61,16.64,16.58,16.59,171000.0,9.7958,9.8135,9.7781,9.784,171000.0
2008-03-31 12:30:00,16.58,16.68,16.58,16.68,185100.0,9.7781,9.837,9.7781,9.837,185100.0
2008-03-31 13:00:00,16.67,16.72,16.66,16.72,171900.0,9.8311,9.8606,9.8252,9.8606,171900.0
2008-03-31 13:30:00,16.72,16.78,16.71,16.74,329100.0,9.8606,9.896,9.8547,9.8724,329100.0
2008-03-31 14:00:00,16.74,16.75,16.71,16.74,231100.0,9.8724,9.8783,9.8547,9.8724,231100.0
2008-03-31 14:30:00,16.73,16.78,16.73,16.75,248500.0,9.8665,9.896,9.8665,9.8783,248500.0
2008-03-31 15:00:00,16.74,16.77,16.7,16.73,661500.0,9.8724,9.8901,9.8488,9.8665,661500.0
2008-03-31 15:30:00,16.72,16.77,16.65,16.68,1449300.0,9.8606,9.8901,9.8194,9.837,1449300.0
2008-04-01 09:30:00,16.76,16.89,16.67,16.84,375800.0,9.8842,9.9609,9.8311,9.9314,375800.0
2008-04-01 10:00:00,16.85,16.93,16.84,16.85,843900.0,9.9373,9.9845,9.9314,9.9373,843900.0
2008-04-01 10:30:00,16.85,16.92,16.83,16.85,767200.0,9.9373,9.9786,9.9255,9.9373,767200.0
2008-04-01 11:00:00,16.86,16.87,16.78,16.78,264800.0,9.9432,9.9491,9.896,9.896,264800.0
2008-04-01 11:30:00,16.78,16.85,16.77,16.82,355100.0,9.896,9.9373,9.8901,9.9196,355100.0
2008-04-01 12:00:00,16.82,16.86,16.79,16.84,389800.0,9.9196,9.9432,9.9019,9.9314,389800.0
2008-04-01 12:30:00,16.84,16.85,16.79,16.83,228800.0,9.9314,9.9373,9.9019,9.9255,228800.0
2008-04-01 13:00:00,16.84,16.9,16.83,16.86,450500.0,9.9314,9.9668,9.9255,9.9432,450500.0
2008-04-01 13:30:00,16.86,16.87,16.83,16.87,268600.0,9.9432,9.9491,9.9255,9.9491,268600.0
2008-04-01 14:00:00,16.87,16.91,16.83,16.9,358700.0,9.9491,9.9727,9.9255,9.9668,358700.0
2008-04-01 14:30:00,16.9,16.96,16.8,16.87,566400.0,9.9668,10.0022,9.9078,9.9491,566400.0
2008-04-01 15:00:00,16.88,16.92,16.85,16.89,535500.0,9.955,9.9786,9.9373,9.9609,535500.0
2008-04-01 15:30:00,16.89,16.9,16.83,16.85,1281700.0,9.9609,9.9668,9.9255,9.9373,1281700.0
2008-04-02 09:30:00,16.85,17.0,16.74,16.98,297500.0,9.9373,10.0258,9.8724,10.014,297500.0
2008-04-02 10:00:00,16.98,17.08,16.94,16.96,457300.0,10.014,10.0729,9.9904,10.0022,457300.0
2008-04-02 10:30:00,16.95,17.01,16.9,16.96,279900.0,9.9963,10.0317,9.9668,10.0022,279900.0
2008-04-02 11:00:00,16.97,17.02,16.95,17.0,253000.0,10.0081,10.0376,9.9963,10.0258,253000.0
2008-04-02 11:30:00,17.0,17.04,16.96,16.99,167300.0,10.0258,10.0494,10.0022,10.0199,167300.0
2008-04-02 12:00:00,17.0,17.05,16.97,17.01,167100.0,10.0258,10.0553,10.0081,10.0317,167100.0
2008-04-02 12:30:00,17.01,17.05,16.99,17.04,155400.0,10.0317,10.0553,10.0199,10.0494,155400.0
2008-04-02 13:00:00,17.04,17.05,16.99,17.0,287000.0,10.0494,10.0553,10.0199,10.0258,287000.0
2008-04-02 13:30:00,16.99,17.04,16.98,17.02,358600.0,10.0199,10.0494,10.014,10.0376,358600.0
2008-04-02 14:00:00,17.02,17.04,16.99,17.02,671200.0,10.0376,10.0494,10.0199,10.0376,671200.0
2008-04-02 14:30:00,17.03,17.03,16.95,17.0,449300.0,10.0435,10.0435,9.9963,10.0258,449300.0
2008-04-02 15:00:00,17.0,17.04,16.95,17.03,775000.0,10.0258,10.0494,9.9963,10.0435,775000.0
2008-04-02 15:30:00,17.02,17.07,17.0,17.03,894400.0,10.0376,10.067,10.0258,10.0435,894400.0
2008-04-03 09:30:00,16.87,17.05,16.87,17.0,434900.0,9.9491,10.0553,9.9491,10.0258,434900.0
2008-04-03 10:00:00,17.0,17.07,16.97,17.05,382800.0,10.0258,10.067,10.0081,10.0553,382800.0
2008-04-03 10:30:00,17.06,17.06,16.98,16.98,398600.0,10.0611,10.0611,10.014,10.014,398600.0
2008-04-03 11:00:00,16.98,17.04,16.98,17.03,431700.0,10.014,10.0494,10.014,10.0435,431700.0
2008-04-03 11:30:00,17.03,17.08,17.01,17.05,458200.0,10.0435,10.0729,10.0317,10.0553,458200.0
2008-04-03 12:00:00,17.04,17.05,16.98,17.01,184400.0,10.0494,10.0553,10.014,10.0317,184400.0
2008-04-03 12:30:00,17.01,17.05,16.99,17.0,235500.0,10.0317,10.0553,10.0199,10.0258,235500.0
2008-04-03 13:00:00,17.0,17.03,16.99,16.99,458300.0,10.0258,10.0435,10.0199,10.0199,458300.0
2008-04-03 13:30:00,17.0,17.01,16.98,17.0,196900.0,10.0258,10.0317,10.014,10.0258,196900.0
2008-04-03 14:00:00,17.0,17.01,16.97,16.99,150500.0,10.0258,10.0317,10.0081,10.0199,150500.0
2008-04-03 14:30:00,16.98,17.03,16.98,17.03,192700.0,10.014,10.0435,10.014,10.0435,192700.0
2008-04-03 15:00:00,17.02,17.03,16.95,16.97,277800.0,10.0376,10.0435,9.9963,10.0081,277800.0
2008-04-03 15:30:00,16.97,17.0,16.89,16.94,735200.0,10.0081,10.0258,9.9609,9.9904,735200.0
2008-04-04 09:30:00,17.08,17.16,16.91,17.11,345500.0,10.0729,10.1201,9.9727,10.0906,345500.0
2008-04-04 10:00:00,17.12,17.37,17.08,17.36,668600.0,10.0965,10.244,10.0729,10.2381,668600.0
2008-04-04 10:30:00,17.35,17.47,17.29,17.46,312600.0,10.2322,10.3029,10.1968,10.297,312600.0
2008-04-04 11:00:00,17.47,17.49,17.37,17.39,472600.0,10.3029,10.3147,10.244,10.2558,472600.0
2008-04-04 11:30:00,17.4,17.45,17.32,17.32,196600.0,10.2617,10.2912,10.2145,10.2145,196600.0
2008-04-04 12:00:00,17.32,17.37,17.24,17.35,264200.0,10.2145,10.244,10.1673,10.2322,264200.0
2008-04-04 12:30:00,17.34,17.36,17.32,17.33,321100.0,10.2263,10.2381,10.2145,10.2204,321100.0
2008-04-04 13:00:00,17.33,17.34,17.26,17.32,232200.0,10.2204,10.2263,10.1791,10.2145,232200.0
2008-04-04 13:30:00,17.31,17.32,17.16,17.19,778100.0,10.2086,10.2145,10.1201,10.1378,778100.0
2008-04-04 14:00:00,17.19,17.25,17.13,17.15,572600.0,10.1378,10.1732,10.1024,10.1142,572600.0
2008-04-04 14:30:00,17.15,17.2,17.12,17.16,501900.0,10.1142,10.1437,10.0965,10.1201,501900.0
2008-04-04 15:00:00,17.15,17.19,17.14,17.14,329800.0,10.1142,10.1378,10.1083,10.1083,329800.0
2008-04-04 15:30:00,17.14,17.15,17.05,17.06,441200.0,10.1083,10.1142,10.0553,10.0611,441200.0
2008-04-07 09:30:00,17.21,17.21,17.03,17.14,333300.0,10.1496,10.1496,10.0435,10.1083,333300.0
2008-04-07 10:00:00,17.15,17.16,17.05,17.08,253200.0,10.1142,10.1201,10.0553,10.0729,253200.0
2008-04-07 10:30:00,17.07,17.09,17.05,17.05,226000.0,10.067,10.0788,10.0553,10.0553,226000.0
2008-04-07 11:00:00,17.05,17.08,17.04,17.08,197600.0,10.0553,10.0729,10.0494,10.0729,197600.0
2008-04-07 11:30:00,17.08,17.11,17.05,17.08,442100.0,10.0729,10.0906,10.0553,10.0729,442100.0
2008-04-07 12:00:00,17.08,17.1,17.04,17.05,287800.0,10.0729,10.0847,10.0494,10.0553,287800.0
2008-04-07 12:30:00,17.06,17.1,17.06,17.07,256400.0,10.0611,10.0847,10.0611,10.067,256400.0
2008-04-07 13:00:00,17.08,17.14,17.07,17.11,282800.0,10.0729,10.1083,10.067,10.0906,282800.0
2008-04-07 13:30:00,17.12,17.15,17.11,17.13,199400.0,10.0965,10.1142,10.0906,10.1024,199400.0
2008-04-07 14:00:00,17.12,17.14,17.08,17.1,244900.0,10.0965,10.1083,10.0729,10.0847,244900.0
2008-04-07 14:30:00,17.09,17.1,17.04,17.06,273200.0,10.0788,10.0847,10.0494,10.0611,273200.0
2008-04-07 15:00:00,17.05,17.07,17.01,17.05,406900.0,10.0553,10.067,10.0317,10.0553,406900.0
2008-04-07 15:30:00,17.05,17.05,16.93,16.97,748500.0,10.0553,10.0553,9.9845,10.0081,748500.0
2008-04-08 09:30:00,17.03,17.03,16.85,16.97,185100.0,10.0435,10.0435,9.9373,10.0081,185100.0
2008-04-08 10:00:00,16.97,17.06,16.92,17.01,225500.0,10.0081,10.0611,9.9786,10.0317,225500.0
2008-04-08 10:30:00,17.01,17.11,16.99,17.11,179400.0,10.0317,10.0906,10.0199,10.0906,179400.0
2008-04-08 11:00:00,17.11,17.23,17.1,17.22,409500.0,10.0906,10.1614,10.0847,10.1555,409500.0
2008-04-08 11:30:00,17.22,17.32,17.22,17.31,337200.0,10.1555,10.2145,10.1555,10.2086,337200.0
2008-04-08 12:00:00,17.32,17.32,17.22,17.24,148500.0,10.2145,10.2145,10.1555,10.1673,148500.0
2008-04-08 12:30:00,17.24,17.29,17.23,17.28,183800.0,10.1673,10.1968,10.1614,10.1909,183800.0
2008-04-08 13:00:00,17.28,17.34,17.26,17.33,151300.0,10.1909,10.2263,10.1791,10.2204,151300.0
2008-04-08 13:30:00,17.33,17.34,17.3,17.31,172300.0,10.2204,10.2263,10.2027,10.2086,172300.0
2008-04-08 14:00:00,17.31,17.32,17.28,17.31,296000.0,10.2086,10.2145,10.1909,10.2086,296000.0
2008-04-08 14:30:00,17.31,17.44,17.3,17.44,214900.0,10.2086,10.2853,10.2027,10.2853,214900.0
2008-04-08 15:00:00,17.43,17.45,17.33,17.35,305300.0,10.2794,10.2912,10.2204,10.2322,305300.0
2008-04-08 15:30:00,17.36,17.41,17.26,17.4,1508100.0,10.2381,10.2676,10.1791,10.2617,1508100.0
2008-04-09 09:30:00,17.34,17.55,17.32,17.55,301400.0,10.2263,10.3501,10.2145,10.3501,301400.0
2008-04-09 10:00:00,17.55,17.57,17.45,17.54,238300.0,10.3501,10.3619,10.2912,10.3442,238300.0
2008-04-09 10:30:00,17.54,17.67,17.52,17.64,410300.0,10.3442,10.4209,10.3324,10.4032,410300.0
2008-04-09 11:00:00,17.64,17.64,17.52,17.53,99200.0,10.4032,10.4032,10.3324,10.3383,99200.0
2008-04-09 11:30:00,17.53,17.54,17.46,17.47,415500.0,10.3383,10.3442,10.297,10.3029,415500.0
2008-04-09 12:00:00,17.47,17.51,17.44,17.51,343700.0,10.3029,10.3265,10.2853,10.3265,343700.0
2008-04-09 12:30:00,17.51,17.54,17.47,17.53,267400.0,10.3265,10.3442,10.3029,10.3383,267400.0
2008-04-09 13:00:00,17.54,17.54,17.5,17.51,134700.0,10.3442,10.3442,10.3206,10.3265,134700.0
2008-04-09 13:30:00,17.51,17.54,17.5,17.53,154400.0,10.3265,10.3442,10.3206,10.3383,154400.0
2008-04-09 14:00:00,17.53,17.54,17.47,17.48,158900.0,10.3383,10.3442,10.3029,10.3088,158900.0
2008-04-09 14:30:00,17.48,17.49,17.38,17.39,214400.0,10.3088,10.3147,10.2499,10.2558,214400.0
2008-04-09 15:00:00,17.39,17.42,17.34,17.35,473500.0,10.2558,10.2735,10.2263,10.2322,473500.0
2008-04-09 15:30:00,17.34,17.43,17.34,17.42,875600.0,10.2263,10.2794,10.2263,10.2735,875600.0
2008-04-10 09:30:00,17.45,17.48,17.3,17.36,331800.0,10.2912,10.3088,10.2027,10.2381,331800.0
2008-04-10 10:00:00,17.36,17.41,17.33,17.37,236000.0,10.2381,10.2676,10.2204,10.244,236000.0
2008-04-10 10:30:00,17.37,17.47,17.36,17.47,352600.0,10.244,10.3029,10.2381,10.3029,352600.0
2008-04-10 11:00:00,17.46,17.47,17.4,17.4,213200.0,10.297,10.3029,10.2617,10.2617,213200.0
2008-04-10 11:30:00,17.4,17.4,17.34,17.35,248900.0,10.2617,10.2617,10.2263,10.2322,248900.0
2008-04-10 12:00:00,17.35,17.36,17.3,17.3,194900.0,10.2322,10.2381,10.2027,10.2027,194900.0
2008-04-10 12:30:00,17.31,17.32,17.26,17.27,215900.0,10.2086,10.2145,10.1791,10.185,215900.0
2008-04-10 13:00:00,17.26,17.27,17.23,17.26,145400.0,10.1791,10.185,10.1614,10.1791,145400.0
2008-04-10 13:30:00,17.26,17.27,17.18,17.19,967600.0,10.1791,10.185,10.1319,10.1378,967600.0
2008-04-10 14:00:00,17.19,17.2,17.12,17.16,449200.0,10.1378,10.1437,10.0965,10.1201,449200.0
2008-04-10 14:30:00,17.15,17.18,17.11,17.17,375100.0,10.1142,10.1319,10.0906,10.126,375100.0
2008-04-10 15:00:00,17.17,17.17,17.03,17.06,402000.0,10.126,10.126,10.0435,10.0611,402000.0
2008-04-10 15:30:00,17.06,17.06,16.96,17.05,809500.0,10.0611,10.0611,10.0022,10.0553,809500.0
2008-04-11 09:30:00,16.83,17.03,16.83,16.92,464800.0,9.9255,10.0435,9.9255,9.9786,464800.0
2008-04-11 10:00:00,16.91,16.98,16.88,16.91,479000.0,9.9727,10.014,9.955,9.9727,479000.0
2008-04-11 10:30:00,16.92,17.13,16.92,17.08,357800.0,9.9786,10.1024,9.9786,10.0729,357800.0
2008-04-11 11:00:00,17.08,17.08,16.97,17.03,355300.0,10.0729,10.0729,10.0081,10.0435,355300.0
2008-04-11 11:30:00,17.02,17.05,16.96,17.03,353600.0,10.0376,10.0553,10.0022,10.0435,353600.0
2008-04-11 12:00:00,17.02,17.03,16.9,16.92,294800.0,10.0376,10.0435,9.9668,9.9786,294800.0
2008-04-11 12:30:00,16.91,16.96,16.89,16.89,323500.0,9.9727,10.0022,9.9609,9.9609,323500.0
2008-04-11 13:00:00,16.89,16.93,16.87,16.9,141400.0,9.9609,9.9845,9.9491,9.9668,141400.0
2008-04-11 13:30:00,16.9,16.96,16.88,16.94,162700.0,9.9668,10.0022,9.955,9.9904,162700.0
2008-04-11 14:00:00,16.95,16.96,16.91,16.93,237200.0,9.9963,10.0022,9.9727,9.9845,237200.0
2008-04-11 14:30:00,16.93,17.1,16.93,17.09,778300.0,9.9845,10.0847,9.9845,10.0788,778300.0
2008-04-11 15:00:00,17.1,17.25,17.09,17.24,1003900.0,10.0847,10.1732,10.0788,10.1673,1003900.0
2008-04-11 15:30:00,17.24,17.27,17.15,17.26,4795200.0,10.1673,10.185,10.1142,10.1791,4795200.0
2008-04-14 09:30:00,17.21,17.3,17.11,17.25,409500.0,10.1496,10.2027,10.0906,10.1732,409500.0
2008-04-14 10:00:00,17.24,17.27,17.13,17.16,287500.0,10.1673,10.185,10.1024,10.1201,287500.0
2008-04-14 10:30:00,17.16,17.17,17.09,17.11,207300.0,10.1201,10.126,10.0788,10.0906,207300.0
2008-04-14 11:00:00,17.12,17.14,17.02,17.03,567500.0,10.0965,10.1083,10.0376,10.0435,567500.0
2008-04-14 11:30:00,17.03,17.09,16.95,17.05,875600.0,10.0435,10.0788,9.9963,10.0553,875600.0
2008-04-14 12:00:00,17.05,17.15,17.04,17.15,254100.0,10.0553,10.1142,10.0494,10.1142,254100.0
2008-04-14 12:30:00,17.15,17.15,17.12,17.14,167200.0,10.1142,10.1142,10.0965,10.1083,167200.0
2008-04-14 13:00:00,17.14,17.17,17.12,17.16,149400.0,10.1083,10.126,10.0965,10.1201,149400.0
2008-04-14 13:30:00,17.16,17.18,17.15,17.18,69900.0,10.1201,10.1319,10.1142,10.1319,69900.0
2008-04-14 14:00:00,17.17,17.19,17.17,17.18,119500.0,10.126,10.1378,10.126,10.1319,119500.0
2008-04-14 14:30:00,17.17,17.2,17.15,17.15,129600.0,10.126,10.1437,10.1142,10.1142,129600.0
2008-04-14 15:00:00,17.16,17.17,17.14,17.15,272200.0,10.1201,10.126,10.1083,10.1142,272200.0
2008-04-14 15:30:00,17.14,17.2,17.14,17.17,310900.0,10.1083,10.1437,10.1083,10.126,310900.0
2008-04-15 09:30:00,17.26,17.38,17.19,17.38,334100.0,10.1791,10.2499,10.1378,10.2499,334100.0
2008-04-15 10:00:00,17.38,17.48,17.38,17.43,474200.0,10.2499,10.3088,10.2499,10.2794,474200.0
2008-04-15 10:30:00,17.43,17.49,17.42,17.48,277900.0,10.2794,10.3147,10.2735,10.3088,277900.0
2008-04-15 11:00:00,17.48,17.49,17.32,17.32,475300.0,10.3088,10.3147,10.2145,10.2145,475300.0
2008-04-15 11:30:00,17.32,17.43,17.32,17.42,343400.0,10.2145,10.2794,10.2145,10.2735,343400.0
2008-04-15 12:00:00,17.43,17.49,17.42,17.48,453000.0,10.2794,10.3147,10.2735,10.3088,453000.0
2008-04-15 12:30:00,17.48,17.53,17.48,17.5,368100.0,10.3088,10.3383,10.3088,10.3206,368100.0
2008-04-15 13:00:00,17.5,17.54,17.49,17.49,210700.0,10.3206,10.3442,10.3147,10.3147,210700.0
2008-04-15 13:30:00,17.49,17.57,17.49,17.57,156300.0,10.3147,10.3619,10.3147,10.3619,156300.0
2008-04-15 14:00:00,17.57,17.57,17.56,17.57,121400.0,10.3619,10.3619,10.356,10.3619,121400.0
2008-04-15 14:30:00,17.57,17.63,17.56,17.6,448400.0,10.3619,10.3973,10.356,10.3796,448400.0
2008-04-15 15:00:00,17.6,17.61,17.51,17.53,335800.0,10.3796,10.3855,10.3265,10.3383,335800.0
2008-04-15 15:30:00,17.54,17.56,17.53,17.54,671200.0,10.3442,10.356,10.3383,10.3442,671200.0
2008-04-16 09:30:00,17.51,17.72,17.51,17.63,227200.0,10.3265,10.4504,10.3265,10.3973,227200.0
2008-04-16 10:00:00,17.63,17.66,17.58,17.65,179400.0,10.3973,10.415,10.3678,10.4091,179400.0
2008-04-16 10:30:00,17.64,17.74,17.64,17.74,191000.0,10.4032,10.4622,10.4032,10.4622,191000.0
2008-04-16 11:00:00,17.74,17.75,17.66,17.67,236000.0,10.4622,10.4681,10.415,10.4209,236000.0
2008-04-16 11:30:00,17.67,17.69,17.61,17.63,140400.0,10.4209,10.4327,10.3855,10.3973,140400.0
2008-04-16 12:00:00,17.62,17.7,17.59,17.69,223800.0,10.3914,10.4386,10.3737,10.4327,223800.0
2008-04-16 12:30:00,17.7,17.71,17.69,17.7,103100.0,10.4386,10.4445,10.4327,10.4386,103100.0
2008-04-16 13:00:00,17.7,17.74,17.69,17.73,115000.0,10.4386,10.4622,10.4327,10.4563,115000.0
2008-04-16 13:30:00,17.73,17.74,17.71,17.72,115500.0,10.4563,10.4622,10.4445,10.4504,115500.0
2008-04-16 14:00:00,17.72,17.73,17.69,17.69,213800.0,10.4504,10.4563,10.4327,10.4327,213800.0
2008-04-16 14:30:00,17.7,17.75,17.69,17.75,182400.0,10.4386,10.4681,10.4327,10.4681,182400.0
2008-04-16 15:00:00,17.75,17.8,17.74,17.79,263700.0,10.4681,10.4976,10.4622,10.4917,263700.0
2008-04-16 15:30:00,17.79,17.88,17.78,17.84,627600.0,10.4917,10.5447,10.4858,10.5212,627600.0
2008-04-17 09:30:00,17.85,18.2,17.85,18.16,562000.0,10.5271,10.7335,10.5271,10.7099,562000.0
2008-04-17 10:00:00,18.16,18.17,18.06,18.12,292700.0,10.7099,10.7158,10.6509,10.6863,292700.0
2008-04-17 10:30:00,18.12,18.16,18.07,18.08,184200.0,10.6863,10.7099,10.6568,10.6627,184200.0
2008-04-17 11:00:00,18.08,18.09,17.95,17.95,303100.0,10.6627,10.6686,10.586,10.586,303100.0
2008-04-17 11:30:00,17.96,17.97,17.73,17.75,520200.0,10.5919,10.5978,10.4563,10.4681,520200.0
2008-04-17 12:00:00,17.76,17.86,17.75,17.84,323700.0,10.474,10.5329,10.4681,10.5212,323700.0
2008-04-17 12:30:00,17.85,17.86,17.82,17.85,184600.0,10.5271,10.5329,10.5094,10.5271,184600.0
2008-04-17 13:00:00,17.85,17.85,17.81,17.84,203000.0,10.5271,10.5271,10.5035,10.5212,203000.0
2008-04-17 13:30:00,17.84,17.86,17.79,17.81,272200.0,10.5212,10.5329,10.4917,10.5035,272200.0
2008-04-17 14:00:00,17.81,17.83,17.76,17.79,189300.0,10.5035,10.5153,10.474,10.4917,189300.0
2008-04-17 14:30:00,17.8,17.82,17.75,17.75,209800.0,10.4976,10.5094,10.4681,10.4681,209800.0
2008-04-17 15:00:00,17.75,17.83,17.75,17.82,388700.0,10.4681,10.5153,10.4681,10.5094,388700.0
2008-04-17 15:30:00,17.82,17.9,17.76,17.8,711300.0,10.5094,10.5565,10.474,10.4976,711300.0
2008-04-18 09:30:00,18.06,18.13,17.93,18.02,696700.0,10.6509,10.6922,10.5742,10.6273,696700.0
2008-04-18 10:00:00,18.02,18.03,17.96,17.99,284200.0,10.6273,10.6332,10.5919,10.6096,284200.0
2008-04-18 10:30:00,18.0,18.01,17.96,17.99,204300.0,10.6155,10.6214,10.5919,10.6096,204300.0
2008-04-18 11:00:00,17.99,18.0,17.9,17.97,235100.0,10.6096,10.6155,10.5565,10.5978,235100.0
2008-04-18 11:30:00,17.96,18.02,17.95,17.99,266600.0,10.5919,10.6273,10.586,10.6096,266600.0
2008-04-18 12:00:00,17.98,18.01,17.96,18.01,177000.0,10.6037,10.6214,10.5919,10.6214,177000.0
2008-04-18 12:30:00,18.0,18.07,17.99,17.99,277000.0,10.6155,10.6568,10.6096,10.6096,277000.0
2008-04-18 13:00:00,17.99,18.02,17.99,18.02,253300.0,10.6096,10.6273,10.6096,10.6273,253300.0
2008-04-18 13:30:00,18.01,18.02,18.0,18.01,116200.0,10.6214,10.6273,10.6155,10.6214,116200.0
2008-04-18 14:00:00,18.0,18.02,17.97,17.98,186000.0,10.6155,10.6273,10.5978,10.6037,186000.0
2008-04-18 14:30:00,17.98,18.02,17.98,17.99,148700.0,10.6037,10.6273,10.6037,10.6096,148700.0
2008-04-18 15:00:00,17.99,18.01,17.94,17.97,206800.0,10.6096,10.6214,10.5801,10.5978,206800.0
2008-04-18 15:30:00,17.96,18.02,17.95,18.01,537700.0,10.5919,10.6273,10.586,10.6214,537700.0
2008-04-21 09:30:00,17.94,17.95,17.81,17.85,208700.0,10.5801,10.586,10.5035,10.5271,208700.0
2008-04-21 10:00:00,17.85,17.85,17.77,17.8,217200.0,10.5271,10.5271,10.4799,10.4976,217200.0
2008-04-21 10:30:00,17.8,17.84,17.69,17.69,504700.0,10.4976,10.5212,10.4327,10.4327,504700.0
2008-04-21 11:00:00,17.69,17.7,17.58,17.59,133700.0,10.4327,10.4386,10.3678,10.3737,133700.0
2008-04-21 11:30:00,17.58,17.7,17.58,17.69,170300.0,10.3678,10.4386,10.3678,10.4327,170300.0
2008-04-21 12:00:00,17.68,17.69,17.65,17.68,89400.0,10.4268,10.4327,10.4091,10.4268,89400.0
2008-04-21 12:30:00,17.68,17.72,17.62,17.66,378300.0,10.4268,10.4504,10.3914,10.415,378300.0
2008-04-21 13:00:00,17.66,17.77,17.63,17.73,163200.0,10.415,10.4799,10.3973,10.4563,163200.0
2008-04-21 13:30:00,17.73,17.77,17.72,17.75,113300.0,10.4563,10.4799,10.4504,10.4681,113300.0
2008-04-21 14:00:00,17.75,17.76,17.71,17.73,106400.0,10.4681,10.474,10.4445,10.4563,106400.0
2008-04-21 14:30:00,17.72,17.8,17.72,17.77,122200.0,10.4504,10.4976,10.4504,10.4799,122200.0
2008-04-21 15:00:00,17.77,17.83,17.76,17.81,131900.0,10.4799,10.5153,10.474,10.5035,131900.0
2008-04-21 15:30:00,17.81,17.89,17.8,17.82,302000.0,10.5035,10.5506,10.4976,10.5094,302000.0
2008-04-22 09:30:00,17.78,17.78,17.58,17.58,220600.0,10.4858,10.4858,10.3678,10.3678,220600.0
2008-04-22 10:00:00,17.59,17.64,17.53,17.53,198800.0,10.3737,10.4032,10.3383,10.3383,198800.0
2008-04-22 10:30:00,17.53,17.6,17.51,17.57,169300.0,10.3383,10.3796,10.3265,10.3619,169300.0
2008-04-22 11:00:00,17.57,17.64,17.53,17.6,214300.0,10.3619,10.4032,10.3383,10.3796,214300.0
2008-04-22 11:30:00,17.59,17.7,17.58,17.66,193800.0,10.3737,10.4386,10.3678,10.415,193800.0
2008-04-22 12:00:00,17.65,17.68,17.64,17.66,133900.0,10.4091,10.4268,10.4032,10.415,133900.0
2008-04-22 12:30:00,17.66,17.67,17.57,17.58,130100.0,10.415,10.4209,10.3619,10.3678,130100.0
2008-04-22 13:00:00,17.58,17.62,17.57,17.6,147900.0,10.3678,10.3914,10.3619,10.3796,147900.0
2008-04-22 13:30:00,17.6,17.61,17.56,17.61,179300.0,10.3796,10.3855,10.356,10.3855,179300.0
2008-04-22 14:00:00,17.61,17.63,17.57,17.59,244100.0,10.3855,10.3973,10.3619,10.3737,244100.0
2008-04-22 14:30:00,17.58,17.64,17.55,17.58,190300.0,10.3678,10.4032,10.3501,10.3678,190300.0
2008-04-22 15:00:00,17.58,17.62,17.56,17.59,322300.0,10.3678,10.3914,10.356,10.3737,322300.0
2008-04-22 15:30:00,17.59,17.66,17.55,17.65,650600.0,10.3737,10.415,10.3501,10.4091,650600.0
2008-04-23 09:30:00,17.66,17.74,17.53,17.55,204200.0,10.415,10.4622,10.3383,10.3501,204200.0
2008-04-23 10:00:00,17.55,17.6,17.52,17.57,201100.0,10.3501,10.3796,10.3324,10.3619,201100.0
2008-04-23 10:30:00,17.57,17.63,17.56,17.6,278400.0,10.3619,10.3973,10.356,10.3796,278400.0
2008-04-23 11:00:00,17.61,17.63,17.55,17.55,676600.0,10.3855,10.3973,10.3501,10.3501,676600.0
2008-04-23 11:30:00,17.56,17.63,17.56,17.59,152600.0,10.356,10.3973,10.356,10.3737,152600.0
2008-04-23 12:00:00,17.59,17.61,17.54,17.54,114400.0,10.3737,10.3855,10.3442,10.3442,114400.0
2008-04-23 12:30:00,17.55,17.56,17.48,17.54,136100.0,10.3501,10.356,10.3088,10.3442,136100.0
2008-04-23 13:00:00,17.53,17.56,17.51,17.56,87200.0,10.3383,10.356,10.3265,10.356,87200.0
2008-04-23 13:30:00,17.56,17.59,17.54,17.59,115600.0,10.356,10.3737,10.3442,10.3737,115600.0
2008-04-23 14:00:00,17.58,17.6,17.57,17.57,164900.0,10.3678,10.3796,10.3619,10.3619,164900.0
2008-04-23 14:30:00,17.57,17.63,17.57,17.59,147000.0,10.3619,10.3973,10.3619,10.3737,147000.0
2008-04-23 15:00:00,17.59,17.64,17.57,17.58,485900.0,10.3737,10.4032,10.3619,10.3678,485900.0
2008-04-23 15:30:00,17.58,17.68,17.57,17.63,593100.0,10.3678,10.4268,10.3619,10.3973,593100.0
2008-04-24 09:30:00,17.73,17.76,17.61,17.62,212700.0,10.4563,10.474,10.3855,10.3914,212700.0
2008-04-24 10:00:00,17.62,17.62,17.45,17.56,202400.0,10.3914,10.3914,10.2912,10.356,202400.0
2008-04-24 10:30:00,17.56,17.61,17.55,17.6,146500.0,10.356,10.3855,10.3501,10.3796,146500.0
2008-04-24 11:00:00,17.61,17.7,17.6,17.69,160000.0,10.3855,10.4386,10.3796,10.4327,160000.0
2008-04-24 11:30:00,17.69,17.74,17.68,17.71,235800.0,10.4327,10.4622,10.4268,10.4445,235800.0
2008-04-24 12:00:00,17.7,17.8,17.7,17.78,153100.0,10.4386,10.4976,10.4386,10.4858,153100.0
2008-04-24 12:30:00,17.78,17.85,17.77,17.8,190500.0,10.4858,10.5271,10.4799,10.4976,190500.0
2008-04-24 13:00:00,17.8,17.87,17.79,17.82,165100.0,10.4976,10.5388,10.4917,10.5094,165100.0
2008-04-24 13:30:00,17.82,17.84,17.79,17.83,143300.0,10.5094,10.5212,10.4917,10.5153,143300.0
2008-04-24 14:00:00,17.83,17.93,17.83,17.93,179900.0,10.5153,10.5742,10.5153,10.5742,179900.0
2008-04-24 14:30:00,17.92,17.92,17.83,17.84,185600.0,10.5683,10.5683,10.5153,10.5212,185600.0
2008-04-24 15:00:00,17.83,17.88,17.79,17.84,132100.0,10.5153,10.5447,10.4917,10.5212,132100.0
2008-04-24 15:30:00,17.84,17.84,17.71,17.71,265900.0,10.5212,10.5212,10.4445,10.4445,265900.0
2008-04-25 09:30:00,17.83,18.0,17.79,17.99,210100.0,10.5153,10.6155,10.4917,10.6096,210100.0
2008-04-25 10:00:00,17.98,17.99,17.96,17.99,140700.0,10.6037,10.6096,10.5919,10.6096,140700.0
2008-04-25 10:30:00,17.99,18.0,17.91,17.97,170600.0,10.6096,10.6155,10.5624,10.5978,170600.0
2008-04-25 11:00:00,17.97,18.0,17.84,17.88,221700.0,10.5978,10.6155,10.5212,10.5447,221700.0
2008-04-25 11:30:00,17.89,17.93,17.88,17.93,74800.0,10.5506,10.5742,10.5447,10.5742,74800.0
2008-04-25 12:00:00,17.92,17.96,17.87,17.89,134000.0,10.5683,10.5919,10.5388,10.5506,134000.0
2008-04-25 12:30:00,17.89,17.9,17.84,17.89,134200.0,10.5506,10.5565,10.5212,10.5506,134200.0
2008-04-25 13:00:00,17.88,17.89,17.82,17.86,316900.0,10.5447,10.5506,10.5094,10.5329,316900.0
2008-04-25 13:30:00,17.86,17.92,17.82,17.91,138900.0,10.5329,10.5683,10.5094,10.5624,138900.0
2008-04-25 14:00:00,17.91,17.95,17.91,17.94,125700.0,10.5624,10.586,10.5624,10.5801,125700.0
2008-04-25 14:30:00,17.94,17.94,17.87,17.92,133400.0,10.5801,10.5801,10.5388,10.5683,133400.0
2008-04-25 15:00:00,17.91,17.99,17.91,17.99,201300.0,10.5624,10.6096,10.5624,10.6096,201300.0
2008-04-25 15:30:00,17.99,18.0,17.94,18.0,346400.0,10.6096,10.6155,10.5801,10.6155,346400.0
2008-04-28 09:30:00,18.08,18.13,17.96,18.05,249600.0,10.6627,10.6922,10.5919,10.645,249600.0
2008-04-28 10:00:00,18.06,18.27,18.0,18.27,456900.0,10.6509,10.7747,10.6155,10.7747,456900.0
2008-04-28 10:30:00,18.26,18.33,18.22,18.23,386000.0,10.7688,10.8101,10.7453,10.7512,386000.0
2008-04-28 11:00:00,18.23,18.23,18.15,18.17,265300.0,10.7512,10.7512,10.704,10.7158,265300.0
2008-04-28 11:30:00,18.17,18.17,18.14,18.16,158200.0,10.7158,10.7158,10.6981,10.7099,158200.0
2008-04-28 12:00:00,18.16,18.18,18.14,18.16,221100.0,10.7099,10.7217,10.6981,10.7099,221100.0
2008-04-28 12:30:00,18.16,18.17,18.11,18.14,165800.0,10.7099,10.7158,10.6804,10.6981,165800.0
2008-04-28 13:00:00,18.14,18.17,18.12,18.13,136800.0,10.6981,10.7158,10.6863,10.6922,136800.0
2008-04-28 13:30:00,18.13,18.14,18.08,18.09,401300.0,10.6922,10.6981,10.6627,10.6686,401300.0
2008-04-28 14:00:00,18.1,18.13,18.08,18.08,246200.0,10.6745,10.6922,10.6627,10.6627,246200.0
2008-04-28 14:30:00,18.08,18.12,18.07,18.12,380100.0,10.6627,10.6863,10.6568,10.6863,380100.0
2008-04-28 15:00:00,18.11,18.17,18.11,18.11,358300.0,10.6804,10.7158,10.6804,10.6804,358300.0
2008-04-28 15:30:00,18.12,18.12,18.07,18.08,611300.0,10.6863,10.6863,10.6568,10.6627,611300.0
2008-04-29 09:30:00,18.1,18.15,17.95,18.02,592900.0,10.6745,10.704,10.586,10.6273,592900.0
2008-04-29 10:00:00,18.02,18.05,17.87,17.87,525700.0,10.6273,10.645,10.5388,10.5388,525700.0
2008-04-29 10:30:00,17.87,17.88,17.74,17.76,302000.0,10.5388,10.5447,10.4622,10.474,302000.0
2008-04-29 11:00:00,17.75,17.76,17.68,17.7,394400.0,10.4681,10.474,10.4268,10.4386,394400.0
2008-04-29 11:30:00,17.69,17.83,17.69,17.72,545100.0,10.4327,10.5153,10.4327,10.4504,545100.0
2008-04-29 12:00:00,17.72,17.72,17.66,17.68,174100.0,10.4504,10.4504,10.415,10.4268,174100.0
2008-04-29 12:30:00,17.68,17.75,17.67,17.73,103600.0,10.4268,10.4681,10.4209,10.4563,103600.0
2008-04-29 13:00:00,17.72,17.75,17.69,17.7,380000.0,10.4504,10.4681,10.4327,10.4386,380000.0
2008-04-29 13:30:00,17.7,17.71,17.65,17.66,293100.0,10.4386,10.4445,10.4091,10.415,293100.0
2008-04-29 14:00:00,17.65,17.66,17.63,17.65,218400.0,10.4091,10.415,10.3973,10.4091,218400.0
2008-04-29 14:30:00,17.64,17.71,17.64,17.65,580600.0,10.4032,10.4445,10.4032,10.4091,580600.0
2008-04-29 15:00:00,17.65,17.66,17.52,17.53,712700.0,10.4091,10.415,10.3324,10.3383,712700.0
2008-04-29 15:30:00,17.53,17.54,17.29,17.35,2101100.0,10.3383,10.3442,10.1968,10.2322,2101100.0
2008-04-30 09:30:00,17.38,17.53,17.35,17.47,480700.0,10.2499,10.3383,10.2322,10.3029,480700.0
2008-04-30 10:00:00,17.47,17.55,17.39,17.43,379400.0,10.3029,10.3501,10.2558,10.2794,379400.0
2008-04-30 10:30:00,17.42,17.47,17.36,17.38,268100.0,10.2735,10.3029,10.2381,10.2499,268100.0
2008-04-30 11:00:00,17.38,17.42,17.38,17.41,294100.0,10.2499,10.2735,10.2499,10.2676,294100.0
2008-04-30 11:30:00,17.41,17.49,17.39,17.49,309000.0,10.2676,10.3147,10.2558,10.3147,309000.0
2008-04-30 12:00:00,17.49,17.53,17.46,17.48,211800.0,10.3147,10.3383,10.297,10.3088,211800.0
2008-04-30 12:30:00,17.47,17.51,17.46,17.48,130200.0,10.3029,10.3265,10.297,10.3088,130200.0
2008-04-30 13:00:00,17.48,17.49,17.43,17.43,95200.0,10.3088,10.3147,10.2794,10.2794,95200.0
2008-04-30 13:30:00,17.43,17.45,17.41,17.45,122000.0,10.2794,10.2912,10.2676,10.2912,122000.0
2008-04-30 14:00:00,17.45,17.69,17.44,17.6,299500.0,10.2912,10.4327,10.2853,10.3796,299500.0
2008-04-30 14:30:00,17.59,17.63,17.5,17.54,318500.0,10.3737,10.3973,10.3206,10.3442,318500.0
2008-04-30 15:00:00,17.54,17.54,17.39,17.41,335000.0,10.3442,10.3442,10.2558,10.2676,335000.0
2008-04-30 15:30:00,17.42,17.48,17.33,17.34,570700.0,10.2735,10.3088,10.2204,10.2263,570700.0
2008-05-01 09:30:00,17.39,17.43,17.24,17.41,254400.0,10.2558,10.2794,10.1673,10.2676,254400.0
2008-05-01 10:00:00,17.41,17.54,17.4,17.47,244500.0,10.2676,10.3442,10.2617,10.3029,244500.0
2008-05-01 10:30:00,17.47,17.49,17.34,17.38,190800.0,10.3029,10.3147,10.2263,10.2499,190800.0
2008-05-01 11:00:00,17.38,17.41,17.35,17.41,108500.0,10.2499,10.2676,10.2322,10.2676,108500.0
2008-05-01 11:30:00,17.4,17.41,17.32,17.34,124300.0,10.2617,10.2676,10.2145,10.2263,124300.0
2008-05-01 12:00:00,17.33,17.42,17.33,17.41,111200.0,10.2204,10.2735,10.2204,10.2676,111200.0
2008-05-01 12:30:00,17.42,17.56,17.41,17.52,266000.0,10.2735,10.356,10.2676,10.3324,266000.0
2008-05-01 13:00:00,17.52,17.58,17.5,17.58,182600.0,10.3324,10.3678,10.3206,10.3678,182600.0
2008-05-01 13:30:00,17.58,17.6,17.56,17.6,116800.0,10.3678,10.3796,10.356,10.3796,116800.0
2008-05-01 14:00:00,17.59,17.61,17.59,17.6,173900.0,10.3737,10.3855,10.3737,10.3796,173900.0
2008-05-01 14:30:00,17.59,17.66,17.58,17.59,168000.0,10.3737,10.415,10.3678,10.3737,168000.0
2008-05-01 15:00:00,17.6,17.63,17.58,17.61,126700.0,10.3796,10.3973,10.3678,10.3855,126700.0
2008-05-01 15:30:00,17.61,17.65,17.56,17.63,443500.0,10.3855,10.4091,10.356,10.3973,443500.0
2008-05-02 09:30:00,17.79,17.89,17.79,17.86,338000.0,10.4917,10.5506,10.4917,10.5329,338000.0
2008-05-02 10:00:00,17.86,17.93,17.82,17.91,324900.0,10.5329,10.5742,10.5094,10.5624,324900.0
2008-05-02 10:30:00,17.92,17.96,17.86,17.96,228400.0,10.5683,10.5919,10.5329,10.5919,228400.0
2008-05-02 11:00:00,17.96,18.08,17.95,17.99,536100.0,10.5919,10.6627,10.586,10.6096,536100.0
2008-05-02 11:30:00,17.99,18.08,17.99,18.08,484400.0,10.6096,10.6627,10.6096,10.6627,484400.0
2008-05-02 12:00:00,18.07,18.07,17.99,18.03,238900.0,10.6568,10.6568,10.6096,10.6332,238900.0
2008-05-02 12:30:00,18.03,18.04,17.89,17.93,202800.0,10.6332,10.6391,10.5506,10.5742,202800.0
2008-05-02 13:00:00,17.94,17.94,17.83,17.85,216100.0,10.5801,10.5801,10.5153,10.5271,216100.0
2008-05-02 13:30:00,17.85,17.94,17.82,17.9,203700.0,10.5271,10.5801,10.5094,10.5565,203700.0
2008-05-02 14:00:00,17.9,17.93,17.84,17.88,208400.0,10.5565,10.5742,10.5212,10.5447,208400.0
2008-05-02 14:30:00,17.88,17.93,17.88,17.92,126300.0,10.5447,10.5742,10.5447,10.5683,126300.0
2008-05-02 15:00:00,17.92,17.99,17.91,17.98,177600.0,10.5683,10.6096,10.5624,10.6037,177600.0
2008-05-02 15:30:00,17.98,18.01,17.95,18.01,484200.0,10.6037,10.6214,10.586,10.6214,484200.0
2008-05-05 09:30:00,18.0,18.06,17.85,18.01,374900.0,10.6155,10.6509,10.5271,10.6214,374900.0
2008-05-05 10:00:00,18.01,18.05,17.89,17.9,282700.0,10.6214,10.645,10.5506,10.5565,282700.0
2008-05-05 10:30:00,17.91,17.95,17.9,17.91,212100.0,10.5624,10.586,10.5565,10.5624,212100.0
2008-05-05 11:00:00,17.9,17.9,17.83,17.85,272900.0,10.5565,10.5565,10.5153,10.5271,272900.0
2008-05-05 11:30:00,17.85,17.86,17.75,17.77,209400.0,10.5271,10.5329,10.4681,10.4799,209400.0
2008-05-05 12:00:00,17.77,17.82,17.76,17.8,167400.0,10.4799,10.5094,10.474,10.4976,167400.0
2008-05-05 12:30:00,17.8,17.8,17.78,17.8,118900.0,10.4976,10.4976,10.4858,10.4976,118900.0
2008-05-05 13:00:00,17.8,17.83,17.77,17.78,237200.0,10.4976,10.5153,10.4799,10.4858,237200.0
2008-05-05 13:30:00,17.78,17.8,17.77,17.79,143200.0,10.4858,10.4976,10.4799,10.4917,143200.0
2008-05-05 14:00:00,17.79,17.8,17.76,17.79,180800.0,10.4917,10.4976,10.474,10.4917,180800.0
2008-05-05 14:30:00,17.79,17.83,17.78,17.83,171700.0,10.4917,10.5153,10.4858,10.5153,171700.0
2008-05-05 15:00:00,17.83,17.9,17.82,17.88,236900.0,10.5153,10.5565,10.5094,10.5447,236900.0
2008-05-05 15:30:00,17.88,17.91,17.84,17.88,370100.0,10.5447,10.5624,10.5212,10.5447,370100.0
2008-05-06 09:30:00,17.89,17.89,17.64,17.76,296800.0,10.5506,10.5506,10.4032,10.474,296800.0
2008-05-06 10:00:00,17.75,17.85,17.75,17.83,296100.0,10.4681,10.5271,10.4681,10.5153,296100.0
2008-05-06 10:30:00,17.82,17.82,17.69,17.72,245100.0,10.5094,10.5094,10.4327,10.4504,245100.0
2008-05-06 11:00:00,17.72,17.82,17.72,17.75,155100.0,10.4504,10.5094,10.4504,10.4681,155100.0
2008-05-06 11:30:00,17.75,17.78,17.75,17.77,142600.0,10.4681,10.4858,10.4681,10.4799,142600.0
2008-05-06 12:00:00,17.77,17.89,17.77,17.89,187400.0,10.4799,10.5506,10.4799,10.5506,187400.0
2008-05-06 12:30:00,17.89,18.0,17.89,17.95,223000.0,10.5506,10.6155,10.5506,10.586,223000.0
2008-05-06 13:00:00,17.95,17.97,17.9,17.91,98500.0,10.586,10.5978,10.5565,10.5624,98500.0
2008-05-06 13:30:00,17.9,17.91,17.83,17.85,182000.0,10.5565,10.5624,10.5153,10.5271,182000.0
2008-05-06 14:00:00,17.86,17.9,17.81,17.89,173300.0,10.5329,10.5565,10.5035,10.5506,173300.0
2008-05-06 14:30:00,17.89,17.96,17.89,17.96,87100.0,10.5506,10.5919,10.5506,10.5919,87100.0
2008-05-06 15:00:00,17.96,17.96,17.9,17.9,183400.0,10.5919,10.5919,10.5565,10.5565,183400.0
2008-05-06 15:30:00,17.9,17.96,17.9,17.95,398500.0,10.5565,10.5919,10.5565,10.586,398500.0
2008-05-07 09:30:00,17.9,18.0,17.8,17.85,200500.0,10.5565,10.6155,10.4976,10.5271,200500.0
2008-05-07 10:00:00,17.85,18.0,17.84,17.98,250000.0,10.5271,10.6155,10.5212,10.6037,250000.0
2008-05-07 10:30:00,17.98,17.99,17.85,17.86,236100.0,10.6037,10.6096,10.5271,10.5329,236100.0
2008-05-07 11:00:00,17.86,17.93,17.84,17.9,203800.0,10.5329,10.5742,10.5212,10.5565,203800.0
2008-05-07 11:30:00,17.9,17.9,17.86,17.88,102500.0,10.5565,10.5565,10.5329,10.5447,102500.0
2008-05-07 12:00:00,17.88,17.88,17.84,17.84,133700.0,10.5447,10.5447,10.5212,10.5212,133700.0
2008-05-07 12:30:00,17.84,17.85,17.81,17.84,188000.0,10.5212,10.5271,10.5035,10.5212,188000.0
2008-05-07 13:00:00,17.83,17.84,17.71,17.76,157100.0,10.5153,10.5212,10.4445,10.474,157100.0
2008-05-07 13:30:00,17.76,17.77,17.71,17.74,138000.0,10.474,10.4799,10.4445,10.4622,138000.0
2008-05-07 14:00:00,17.75,17.78,17.69,17.72,236000.0,10.4681,10.4858,10.4327,10.4504,236000.0
2008-05-07 14:30:00,17.72,17.72,17.63,17.67,384300.0,10.4504,10.4504,10.3973,10.4209,384300.0
2008-05-07 15:00:00,17.67,17.77,17.65,17.67,412600.0,10.4209,10.4799,10.4091,10.4209,412600.0
2008-05-07 15:30:00,17.67,17.75,17.65,17.7,878400.0,10.4209,10.4681,10.4091,10.4386,878400.0
2008-05-08 09:30:00,17.75,17.78,17.56,17.71,240600.0,10.4681,10.4858,10.356,10.4445,240600.0
2008-05-08 10:00:00,17.7,17.71,17.58,17.62,205400.0,10.4386,10.4445,10.3678,10.3914,205400.0
2008-05-08 10:30:00,17.63,17.67,17.54,17.66,165700.0,10.3973,10.4209,10.3442,10.415,165700.0
2008-05-08 11:00:00,17.66,17.76,17.66,17.72,210400.0,10.415,10.474,10.415,10.4504,210400.0
2008-05-08 11:30:00,17.71,17.77,17.71,17.75,143400.0,10.4445,10.4799,10.4445,10.4681,143400.0
2008-05-08 12:00:00,17.74,17.76,17.68,17.69,125700.0,10.4622,10.474,10.4268,10.4327,125700.0
2008-05-08 12:30:00,17.68,17.75,17.68,17.75,149500.0,10.4268,10.4681,10.4268,10.4681,149500.0
2008-05-08 13:00:00,17.74,17.84,17.71,17.84,131400.0,10.4622,10.5212,10.4445,10.5212,131400.0
2008-05-08 13:30:00,17.84,17.9,17.8,17.9,484900.0,10.5212,10.5565,10.4976,10.5565,484900.0
2008-05-08 14:00:00,17.9,17.91,17.81,17.81,144100.0,10.5565,10.5624,10.5035,10.5035,144100.0
2008-05-08 14:30:00,17.81,17.86,17.78,17.79,186100.0,10.5035,10.5329,10.4858,10.4917,186100.0
2008-05-08 15:00:00,17.78,17.81,17.71,17.75,397600.0,10.4858,10.5035,10.4445,10.4681,397600.0
2008-05-08 15:30:00,17.75,17.96,17.72,17.88,1232000.0,10.4681,10.5919,10.4504,10.5447,1232000.0
2008-05-09 09:30:00,18.45,18.51,18.07,18.36,804600.0,10.8809,10.9163,10.6568,10.8278,804600.0
2008-05-09 10:00:00,18.35,18.88,18.35,18.61,1319100.0,10.8219,11.1345,10.8219,10.9753,1319100.0
2008-05-09 10:30:00,18.61,18.9,18.57,18.76,535300.0,10.9753,11.1463,10.9517,11.0637,535300.0
2008-05-09 11:00:00,18.76,18.9,18.72,18.89,459700.0,11.0637,11.1463,11.0401,11.1404,459700.0
2008-05-09 11:30:00,18.88,18.89,18.76,18.83,375400.0,11.1345,11.1404,11.0637,11.105,375400.0
2008-05-09 12:00:00,18.83,19.06,18.82,19.05,616900.0,11.105,11.2406,11.0991,11.2348,616900.0
2008-05-09 12:30:00,19.05,19.14,19.01,19.09,329600.0,11.2348,11.2878,11.2112,11.2583,329600.0
2008-05-09 13:00:00,19.09,19.1,18.95,19.02,449400.0,11.2583,11.2642,11.1758,11.2171,449400.0
2008-05-09 13:30:00,19.01,19.01,18.87,18.94,381800.0,11.2112,11.2112,11.1286,11.1699,381800.0
2008-05-09 14:00:00,18.94,19.03,18.94,19.01,345100.0,11.1699,11.223,11.1699,11.2112,345100.0
2008-05-09 14:30:00,19.01,19.16,19.01,19.11,358300.0,11.2112,11.2996,11.2112,11.2701,358300.0
2008-05-09 15:00:00,19.11,19.2,19.03,19.13,465100.0,11.2701,11.3232,11.223,11.2819,465100.0
2008-05-09 15:30:00,19.13,19.19,19.08,19.12,1356800.0,11.2819,11.3173,11.2524,11.276,1356800.0
2008-05-12 09:30:00,19.27,19.55,19.27,19.3,754500.0,11.3645,11.5296,11.3645,11.3822,754500.0
2008-05-12 10:00:00,19.29,19.31,19.22,19.27,538800.0,11.3763,11.3881,11.335,11.3645,538800.0
2008-05-12 10:30:00,19.27,19.36,19.25,19.33,432700.0,11.3645,11.4176,11.3527,11.3999,432700.0
2008-05-12 11:00:00,19.33,19.42,19.33,19.4,606300.0,11.3999,11.453,11.3999,11.4412,606300.0
2008-05-12 11:30:00,19.4,19.44,19.39,19.42,519700.0,11.4412,11.4648,11.4353,11.453,519700.0
2008-05-12 12:00:00,19.42,19.46,19.4,19.45,619300.0,11.453,11.4765,11.4412,11.4707,619300.0
2008-05-12 12:30:00,19.45,19.48,19.42,19.42,259900.0,11.4707,11.4883,11.453,11.453,259900.0
2008-05-12 13:00:00,19.42,19.43,19.39,19.4,270900.0,11.453,11.4589,11.4353,11.4412,270900.0
2008-05-12 13:30:00,19.4,19.41,19.33,19.38,272300.0,11.4412,11.4471,11.3999,11.4294,272300.0
2008-05-12 14:00:00,19.39,19.54,19.33,19.47,1087100.0,11.4353,11.5237,11.3999,11.4824,1087100.0
2008-05-12 14:30:00,19.47,19.48,19.4,19.4,665900.0,11.4824,11.4883,11.4412,11.4412,665900.0
2008-05-12 15:00:00,19.4,19.46,19.38,19.44,644400.0,11.4412,11.4765,11.4294,11.4648,644400.0
2008-05-12 15:30:00,19.45,19.62,19.43,19.5,1790600.0,11.4707,11.5709,11.4589,11.5001,1790600.0
2008-05-13 09:30:00,19.64,19.7,19.41,19.49,412500.0,11.5827,11.6181,11.4471,11.4942,412500.0
2008-05-13 10:00:00,19.49,19.56,19.44,19.5,415600.0,11.4942,11.5355,11.4648,11.5001,415600.0
2008-05-13 10:30:00,19.49,19.54,19.41,19.52,260900.0,11.4942,11.5237,11.4471,11.5119,260900.0
2008-05-13 11:00:00,19.51,19.52,19.47,19.49,251900.0,11.506,11.5119,11.4824,11.4942,251900.0
2008-05-13 11:30:00,19.49,19.5,19.36,19.48,316400.0,11.4942,11.5001,11.4176,11.4883,316400.0
2008-05-13 12:00:00,19.48,19.52,19.47,19.52,150200.0,11.4883,11.5119,11.4824,11.5119,150200.0
2008-05-13 12:30:00,19.52,19.54,19.44,19.45,195400.0,11.5119,11.5237,11.4648,11.4707,195400.0
2008-05-13 13:00:00,19.44,19.5,19.42,19.49,161500.0,11.4648,11.5001,11.453,11.4942,161500.0
2008-05-13 13:30:00,19.49,19.52,19.48,19.5,171700.0,11.4942,11.5119,11.4883,11.5001,171700.0
2008-05-13 14:00:00,19.5,19.55,19.49,19.51,316400.0,11.5001,11.5296,11.4942,11.506,316400.0
2008-05-13 14:30:00,19.51,19.54,19.47,19.48,370000.0,11.506,11.5237,11.4824,11.4883,370000.0
2008-05-13 15:00:00,19.49,19.5,19.46,19.46,326800.0,11.4942,11.5001,11.4765,11.4765,326800.0
2008-05-13 15:30:00,19.47,19.5,19.46,19.49,512100.0,11.4824,11.5001,11.4765,11.4942,512100.0
2008-05-14 09:30:00,19.98,19.99,19.65,19.66,638000.0,11.7832,11.7891,11.5886,11.5945,638000.0
2008-05-14 10:00:00,19.65,19.78,19.63,19.75,412600.0,11.5886,11.6653,11.5768,11.6476,412600.0
2008-05-14 10:30:00,19.74,19.81,19.64,19.64,532800.0,11.6417,11.683,11.5827,11.5827,532800.0
2008-05-14 11:00:00,19.64,19.76,19.64,19.7,391100.0,11.5827,11.6535,11.5827,11.6181,391100.0
2008-05-14 11:30:00,19.7,19.7,19.65,19.66,213900.0,11.6181,11.6181,11.5886,11.5945,213900.0
2008-05-14 12:00:00,19.65,19.7,19.51,19.69,313600.0,11.5886,11.6181,11.506,11.6122,313600.0
2008-05-14 12:30:00,19.7,19.72,19.68,19.72,150600.0,11.6181,11.6299,11.6063,11.6299,150600.0
2008-05-14 13:00:00,19.72,19.87,19.71,19.85,410800.0,11.6299,11.7183,11.624,11.7066,410800.0
2008-05-14 13:30:00,19.84,19.97,19.84,19.96,394500.0,11.7007,11.7773,11.7007,11.7714,394500.0
2008-05-14 14:00:00,19.97,19.97,19.87,19.88,515100.0,11.7773,11.7773,11.7183,11.7242,515100.0
2008-05-14 14:30:00,19.89,19.9,19.85,19.88,249000.0,11.7301,11.736,11.7066,11.7242,249000.0
2008-05-14 15:00:00,19.87,19.92,19.87,19.9,377100.0,11.7183,11.7478,11.7183,11.736,377100.0
2008-05-14 15:30:00,19.89,19.9,19.82,19.86,785600.0,11.7301,11.736,11.6889,11.7124,785600.0
2008-05-15 09:30:00,19.92,19.92,19.67,19.69,385900.0,11.7478,11.7478,11.6004,11.6122,385900.0
2008-05-15 10:00:00,19.68,19.72,19.5,19.61,716300.0,11.6063,11.6299,11.5001,11.565,716300.0
2008-05-15 10:30:00,19.62,19.81,19.61,19.77,478000.0,11.5709,11.683,11.565,11.6594,478000.0
2008-05-15 11:00:00,19.77,19.82,19.72,19.72,381300.0,11.6594,11.6889,11.6299,11.6299,381300.0
2008-05-15 11:30:00,19.72,19.8,19.65,19.73,270400.0,11.6299,11.6771,11.5886,11.6358,270400.0
2008-05-15 12:00:00,19.73,19.81,19.7,19.81,321300.0,11.6358,11.683,11.6181,11.683,321300.0
2008-05-15 12:30:00,19.81,19.83,19.74,19.79,315000.0,11.683,11.6948,11.6417,11.6712,315000.0
2008-05-15 13:00:00,19.78,19.84,19.72,19.8,287400.0,11.6653,11.7007,11.6299,11.6771,287400.0
2008-05-15 13:30:00,19.81,19.86,19.76,19.79,316700.0,11.683,11.7124,11.6535,11.6712,316700.0
2008-05-15 14:00:00,19.79,19.81,19.71,19.72,268900.0,11.6712,11.683,11.624,11.6299,268900.0
2008-05-15 14:30:00,19.72,19.85,19.72,19.85,221900.0,11.6299,11.7066,11.6299,11.7066,221900.0
2008-05-15 15:00:00,19.84,19.85,19.78,19.82,188100.0,11.7007,11.7066,11.6653,11.6889,188100.0
2008-05-15 15:30:00,19.81,19.92,19.8,19.91,427500.0,11.683,11.7478,11.6771,11.7419,427500.0
2008-05-16 09:30:00,19.9,19.96,19.79,19.96,564300.0,11.736,11.7714,11.6712,11.7714,564300.0
2008-05-16 10:00:00,19.96,19.99,19.86,19.95,154800.0,11.7714,11.7891,11.7124,11.7655,154800.0
2008-05-16 10:30:00,19.96,19.98,19.92,19.94,135300.0,11.7714,11.7832,11.7478,11.7596,135300.0
2008-05-16 11:00:00,19.94,19.94,19.85,19.88,375400.0,11.7596,11.7596,11.7066,11.7242,375400.0
2008-05-16 11:30:00,19.89,19.89,19.84,19.85,135800.0,11.7301,11.7301,11.7007,11.7066,135800.0
2008-05-16 12:00:00,19.84,19.85,19.82,19.85,99900.0,11.7007,11.7066,11.6889,11.7066,99900.0
2008-05-16 12:30:00,19.85,19.86,19.8,19.86,222800.0,11.7066,11.7124,11.6771,11.7124,222800.0
2008-05-16 13:00:00,19.85,19.88,19.85,19.88,160400.0,11.7066,11.7242,11.7066,11.7242,160400.0
2008-05-16 13:30:00,19.88,19.89,19.85,19.86,370600.0,11.7242,11.7301,11.7066,11.7124,370600.0
2008-05-16 14:00:00,19.86,19.9,19.84,19.88,403100.0,11.7124,11.736,11.7007,11.7242,403100.0
2008-05-16 14:30:00,19.88,19.89,19.8,19.87,256900.0,11.7242,11.7301,11.6771,11.7183,256900.0
2008-05-16 15:00:00,19.87,19.93,19.85,19.89,378700.0,11.7183,11.7537,11.7066,11.7301,378700.0
2008-05-16 15:30:00,19.88,19.91,19.84,19.87,688500.0,11.7242,11.7419,11.7007,11.7183,688500.0
2008-05-19 09:30:00,19.82,19.99,19.8,19.97,266800.0,11.6889,11.7891,11.6771,11.7773,266800.0
2008-05-19 10:00:00,19.96,19.98,19.9,19.98,218200.0,11.7714,11.7832,11.736,11.7832,218200.0
2008-05-19 10:30:00,19.97,20.0,19.95,19.97,243200.0,11.7773,11.795,11.7655,11.7773,243200.0
2008-05-19 11:00:00,19.96,19.99,19.96,19.96,178600.0,11.7714,11.7891,11.7714,11.7714,178600.0
2008-05-19 11:30:00,19.96,19.97,19.88,19.89,216500.0,11.7714,11.7773,11.7242,11.7301,216500.0
2008-05-19 12:00:00,19.9,19.91,19.79,19.81,583200.0,11.736,11.7419,11.6712,11.683,583200.0
2008-05-19 12:30:00,19.82,19.88,19.82,19.88,111700.0,11.6889,11.7242,11.6889,11.7242,111700.0
2008-05-19 13:00:00,19.87,19.96,19.87,19.96,142100.0,11.7183,11.7714,11.7183,11.7714,142100.0
2008-05-19 13:30:00,19.96,19.97,19.9,19.93,217400.0,11.7714,11.7773,11.736,11.7537,217400.0
2008-05-19 14:00:00,19.93,19.94,19.77,19.81,345100.0,11.7537,11.7596,11.6594,11.683,345100.0
2008-05-19 14:30:00,19.82,19.82,19.77,19.77,185700.0,11.6889,11.6889,11.6594,11.6594,185700.0
2008-05-19 15:00:00,19.78,19.81,19.75,19.76,379300.0,11.6653,11.683,11.6476,11.6535,379300.0
2008-05-19 15:30:00,19.76,19.77,19.69,19.75,718000.0,11.6535,11.6594,11.6122,11.6476,718000.0
2008-05-20 09:30:00,19.81,19.81,19.61,19.72,168000.0,11.683,11.683,11.565,11.6299,168000.0
2008-05-20 10:00:00,19.72,19.8,19.67,19.77,183200.0,11.6299,11.6771,11.6004,11.6594,183200.0
2008-05-20 10:30:00,19.77,19.78,19.71,19.76,188200.0,11.6594,11.6653,11.624,11.6535,188200.0
2008-05-20 11:00:00,19.75,19.77,19.71,19.77,143100.0,11.6476,11.6594,11.624,11.6594,143100.0
2008-05-20 11:30:00,19.77,19.78,19.63,19.66,195200.0,11.6594,11.6653,11.5768,11.5945,195200.0
2008-05-20 12:00:00,19.66,19.68,19.63,19.68,109500.0,11.5945,11.6063,11.5768,11.6063,109500.0
2008-05-20 12:30:00,19.68,19.7,19.62,19.63,101500.0,11.6063,11.6181,11.5709,11.5768,101500.0
2008-05-20 13:00:00,19.63,19.66,19.62,19.65,182400.0,11.5768,11.5945,11.5709,11.5886,182400.0
2008-05-20 13:30:00,19.64,19.68,19.61,19.62,141900.0,11.5827,11.6063,11.565,11.5709,141900.0
2008-05-20 14:00:00,19.62,19.65,19.54,19.55,182800.0,11.5709,11.5886,11.5237,11.5296,182800.0
2008-05-20 14:30:00,19.55,19.56,19.52,19.54,147100.0,11.5296,11.5355,11.5119,11.5237,147100.0
2008-05-20 15:00:00,19.54,19.65,19.53,19.55,389000.0,11.5237,11.5886,11.5178,11.5296,389000.0
2008-05-20 15:30:00,19.56,19.58,19.46,19.56,927900.0,11.5355,11.5473,11.4765,11.5355,927900.0
2008-05-21 09:30:00,19.43,19.83,19.43,19.82,1316100.0,11.4589,11.6948,11.4589,11.6889,1316100.0
2008-05-21 10:00:00,19.82,19.91,19.75,19.75,660200.0,11.6889,11.7419,11.6476,11.6476,660200.0
2008-05-21 10:30:00,19.75,19.83,19.69,19.76,262000.0,11.6476,11.6948,11.6122,11.6535,262000.0
2008-05-21 11:00:00,19.75,19.76,19.7,19.7,214800.0,11.6476,11.6535,11.6181,11.6181,214800.0
2008-05-21 11:30:00,19.7,19.71,19.63,19.64,227200.0,11.6181,11.624,11.5768,11.5827,227200.0
2008-05-21 12:00:00,19.64,19.69,19.63,19.65,183000.0,11.5827,11.6122,11.5768,11.5886,183000.0
2008-05-21 12:30:00,19.66,19.71,19.64,19.67,140800.0,11.5945,11.624,11.5827,11.6004,140800.0
2008-05-21 13:00:00,19.67,19.69,19.62,19.63,233000.0,11.6004,11.6122,11.5709,11.5768,233000.0
2008-05-21 13:30:00,19.63,19.69,19.62,19.68,275300.0,11.5768,11.6122,11.5709,11.6063,275300.0
2008-05-21 14:00:00,19.68,19.73,19.64,19.7,1006600.0,11.6063,11.6358,11.5827,11.6181,1006600.0
2008-05-21 14:30:00,19.69,19.7,19.52,19.55,331300.0,11.6122,11.6181,11.5119,11.5296,331300.0
2008-05-21 15:00:00,19.54,19.58,19.5,19.51,270300.0,11.5237,11.5473,11.5001,11.506,270300.0
2008-05-21 15:30:00,19.51,19.55,19.42,19.48,530100.0,11.506,11.5296,11.453,11.4883,530100.0
2008-05-22 09:30:00,19.46,19.59,19.37,19.46,296500.0,11.4765,11.5532,11.4235,11.4765,296500.0
2008-05-22 10:00:00,19.45,19.5,19.4,19.41,181800.0,11.4707,11.5001,11.4412,11.4471,181800.0
2008-05-22 10:30:00,19.41,19.44,19.4,19.43,130900.0,11.4471,11.4648,11.4412,11.4589,130900.0
2008-05-22 11:00:00,19.42,19.48,19.42,19.47,151700.0,11.453,11.4883,11.453,11.4824,151700.0
2008-05-22 11:30:00,19.47,19.48,19.42,19.48,149000.0,11.4824,11.4883,11.453,11.4883,149000.0
2008-05-22 12:00:00,19.48,19.48,19.46,19.47,92300.0,11.4883,11.4883,11.4765,11.4824,92300.0
2008-05-22 12:30:00,19.47,19.48,19.46,19.47,139000.0,11.4824,11.4883,11.4765,11.4824,139000.0
2008-05-22 13:00:00,19.48,19.51,19.47,19.51,112500.0,11.4883,11.506,11.4824,11.506,112500.0
2008-05-22 13:30:00,19.5,19.54,19.5,19.53,287800.0,11.5001,11.5237,11.5001,11.5178,287800.0
2008-05-22 14:00:00,19.54,19.54,19.46,19.48,225600.0,11.5237,11.5237,11.4765,11.4883,225600.0
2008-05-22 14:30:00,19.48,19.51,19.48,19.5,158100.0,11.4883,11.506,11.4883,11.5001,158100.0
2008-05-22 15:00:00,19.5,19.51,19.45,19.46,193500.0,11.5001,11.506,11.4707,11.4765,193500.0
2008-05-22 15:30:00,19.46,19.56,19.45,19.53,462100.0,11.4765,11.5355,11.4707,11.5178,462100.0
2008-05-23 09:30:00,19.5,19.57,19.25,19.31,219900.0,11.5001,11.5414,11.3527,11.3881,219900.0
2008-05-23 10:00:00,19.31,19.35,19.22,19.22,202500.0,11.3881,11.4117,11.335,11.335,202500.0
2008-05-23 10:30:00,19.22,19.24,19.13,19.15,218300.0,11.335,11.3468,11.2819,11.2937,218300.0
2008-05-23 11:00:00,19.14,19.19,19.03,19.06,210300.0,11.2878,11.3173,11.223,11.2406,210300.0
2008-05-23 11:30:00,19.06,19.08,19.02,19.04,175500.0,11.2406,11.2524,11.2171,11.2289,175500.0
2008-05-23 12:00:00,19.04,19.05,19.0,19.02,114700.0,11.2289,11.2348,11.2053,11.2171,114700.0
2008-05-23 12:30:00,19.01,19.05,18.99,19.0,171900.0,11.2112,11.2348,11.1994,11.2053,171900.0
2008-05-23 13:00:00,19.01,19.02,19.0,19.01,92900.0,11.2112,11.2171,11.2053,11.2112,92900.0
2008-05-23 13:30:00,19.01,19.05,18.98,18.99,167700.0,11.2112,11.2348,11.1935,11.1994,167700.0
2008-05-23 14:00:00,18.99,19.05,18.96,18.99,328500.0,11.1994,11.2348,11.1817,11.1994,328500.0
2008-05-23 14:30:00,18.99,19.0,18.93,18.95,448300.0,11.1994,11.2053,11.164,11.1758,448300.0
2008-05-23 15:00:00,18.95,18.97,18.9,18.95,430000.0,11.1758,11.1876,11.1463,11.1758,430000.0
2008-05-23 15:30:00,18.95,18.99,18.9,18.91,477800.0,11.1758,11.1994,11.1463,11.1522,477800.0
2008-05-27 09:30:00,18.89,19.0,18.84,18.87,265500.0,11.1404,11.2053,11.1109,11.1286,265500.0
2008-05-27 10:00:00,18.87,18.98,18.84,18.86,250400.0,11.1286,11.1935,11.1109,11.1227,250400.0
2008-05-27 10:30:00,18.87,18.88,18.79,18.8,162800.0,11.1286,11.1345,11.0814,11.0873,162800.0
2008-05-27 11:00:00,18.81,18.84,18.78,18.81,277200.0,11.0932,11.1109,11.0755,11.0932,277200.0
2008-05-27 11:30:00,18.81,18.81,18.73,18.73,251400.0,11.0932,11.0932,11.046,11.046,251400.0
2008-05-27 12:00:00,18.73,18.76,18.69,18.74,149100.0,11.046,11.0637,11.0224,11.0519,149100.0
2008-05-27 12:30:00,18.75,18.78,18.74,18.77,117400.0,11.0578,11.0755,11.0519,11.0696,117400.0
2008-05-27 13:00:00,18.78,18.78,18.74,18.77,194400.0,11.0755,11.0755,11.0519,11.0696,194400.0
2008-05-27 13:30:00,18.78,18.78,18.76,18.77,81200.0,11.0755,11.0755,11.0637,11.0696,81200.0
2008-05-27 14:00:00,18.77,18.78,18.75,18.76,193100.0,11.0696,11.0755,11.0578,11.0637,193100.0
2008-05-27 14:30:00,18.75,18.84,18.75,18.82,313600.0,11.0578,11.1109,11.0578,11.0991,313600.0
2008-05-27 15:00:00,18.83,18.84,18.78,18.79,297100.0,11.105,11.1109,11.0755,11.0814,297100.0
2008-05-27 15:30:00,18.79,18.84,18.78,18.8,557300.0,11.0814,11.1109,11.0755,11.0873,557300.0
2008-05-28 09:30:00,18.95,18.99,18.78,18.79,476400.0,11.1758,11.1994,11.0755,11.0814,476400.0
2008-05-28 10:00:00,18.8,18.9,18.77,18.86,562300.0,11.0873,11.1463,11.0696,11.1227,562300.0
2008-05-28 10:30:00,18.86,18.89,18.81,18.88,261000.0,11.1227,11.1404,11.0932,11.1345,261000.0
2008-05-28 11:00:00,18.88,18.96,18.88,18.95,278700.0,11.1345,11.1817,11.1345,11.1758,278700.0
2008-05-28 11:30:00,18.94,19.03,18.94,18.96,502600.0,11.1699,11.223,11.1699,11.1817,502600.0
2008-05-28 12:00:00,18.95,18.95,18.82,18.91,315200.0,11.1758,11.1758,11.0991,11.1522,315200.0
2008-05-28 12:30:00,18.9,18.95,18.89,18.94,138500.0,11.1463,11.1758,11.1404,11.1699,138500.0
2008-05-28 13:00:00,18.94,19.01,18.94,18.98,227500.0,11.1699,11.2112,11.1699,11.1935,227500.0
2008-05-28 13:30:00,18.97,19.07,18.95,19.02,364200.0,11.1876,11.2465,11.1758,11.2171,364200.0
2008-05-28 14:00:00,19.01,19.05,18.98,19.02,547300.0,11.2112,11.2348,11.1935,11.2171,547300.0
2008-05-28 14:30:00,19.01,19.08,19.01,19.05,395800.0,11.2112,11.2524,11.2112,11.2348,395800.0
2008-05-28 15:00:00,19.05,19.14,19.04,19.11,404400.0,11.2348,11.2878,11.2289,11.2701,404400.0
2008-05-28 15:30:00,19.11,19.14,19.04,19.09,517300.0,11.2701,11.2878,11.2289,11.2583,517300.0
2008-05-29 09:30:00,18.94,19.26,18.94,19.18,460700.0,11.1699,11.3586,11.1699,11.3114,460700.0
2008-05-29 10:00:00,19.18,19.19,19.08,19.11,265200.0,11.3114,11.3173,11.2524,11.2701,265200.0
2008-05-29 10:30:00,19.11,19.22,19.04,19.16,314000.0,11.2701,11.335,11.2289,11.2996,314000.0
2008-05-29 11:00:00,19.16,19.21,19.15,19.19,170000.0,11.2996,11.3291,11.2937,11.3173,170000.0
2008-05-29 11:30:00,19.19,19.2,19.13,19.17,127300.0,11.3173,11.3232,11.2819,11.3055,127300.0
2008-05-29 12:00:00,19.17,19.21,19.15,19.16,125200.0,11.3055,11.3291,11.2937,11.2996,125200.0
2008-05-29 12:30:00,19.16,19.24,19.15,19.23,103900.0,11.2996,11.3468,11.2937,11.3409,103900.0
2008-05-29 13:00:00,19.23,19.25,19.21,19.24,123900.0,11.3409,11.3527,11.3291,11.3468,123900.0
2008-05-29 13:30:00,19.24,19.25,19.23,19.24,47800.0,11.3468,11.3527,11.3409,11.3468,47800.0
2008-05-29 14:00:00,19.23,19.32,19.23,19.28,225300.0,11.3409,11.394,11.3409,11.3704,225300.0
2008-05-29 14:30:00,19.28,19.3,19.25,19.29,169800.0,11.3704,11.3822,11.3527,11.3763,169800.0
2008-05-29 15:00:00,19.28,19.3,19.2,19.25,520300.0,11.3704,11.3822,11.3232,11.3527,520300.0
2008-05-29 15:30:00,19.25,19.27,19.21,19.24,633000.0,11.3527,11.3645,11.3291,11.3468,633000.0
2008-05-30 09:30:00,19.34,19.35,19.13,19.32,536800.0,11.4058,11.4117,11.2819,11.394,536800.0
2008-05-30 10:00:00,19.32,19.43,19.31,19.41,344800.0,11.394,11.4589,11.3881,11.4471,344800.0
2008-05-30 10:30:00,19.41,19.43,19.32,19.35,226700.0,11.4471,11.4589,11.394,11.4117,226700.0
2008-05-30 11:00:00,19.35,19.35,19.28,19.33,280600.0,11.4117,11.4117,11.3704,11.3999,280600.0
2008-05-30 11:30:00,19.32,19.42,19.29,19.42,184800.0,11.394,11.453,11.3763,11.453,184800.0
2008-05-30 12:00:00,19.42,19.54,19.42,19.54,393100.0,11.453,11.5237,11.453,11.5237,393100.0
2008-05-30 12:30:00,19.53,19.58,19.53,19.57,213000.0,11.5178,11.5473,11.5178,11.5414,213000.0
2008-05-30 13:00:00,19.57,19.57,19.5,19.51,158400.0,11.5414,11.5414,11.5001,11.506,158400.0
2008-05-30 13:30:00,19.51,19.51,19.45,19.47,262600.0,11.506,11.506,11.4707,11.4824,262600.0
2008-05-30 14:00:00,19.48,19.48,19.42,19.46,244300.0,11.4883,11.4883,11.453,11.4765,244300.0
2008-05-30 14:30:00,19.47,19.54,19.44,19.52,359200.0,11.4824,11.5237,11.4648,11.5119,359200.0
2008-05-30 15:00:00,19.53,19.57,19.49,19.52,341400.0,11.5178,11.5414,11.4942,11.5119,341400.0
2008-05-30 15:30:00,19.52,19.52,19.44,19.47,511600.0,11.5119,11.5119,11.4648,11.4824,511600.0
2008-06-02 09:30:00,19.24,19.24,18.83,19.07,911400.0,11.3468,11.3468,11.105,11.2465,911400.0
2008-06-02 10:00:00,19.07,19.27,19.0,19.21,789300.0,11.2465,11.3645,11.2053,11.3291,789300.0
2008-06-02 10:30:00,19.2,19.43,19.18,19.36,667800.0,11.3232,11.4589,11.3114,11.4176,667800.0
2008-06-02 11:00:00,19.36,19.43,19.33,19.38,359600.0,11.4176,11.4589,11.3999,11.4294,359600.0
2008-06-02 11:30:00,19.39,19.4,19.3,19.33,354100.0,11.4353,11.4412,11.3822,11.3999,354100.0
2008-06-02 12:00:00,19.33,19.37,19.28,19.29,239900.0,11.3999,11.4235,11.3704,11.3763,239900.0
2008-06-02 12:30:00,19.29,19.3,19.19,19.22,529400.0,11.3763,11.3822,11.3173,11.335,529400.0
2008-06-02 13:00:00,19.23,19.25,19.2,19.22,260400.0,11.3409,11.3527,11.3232,11.335,260400.0
2008-06-02 13:30:00,19.22,19.23,19.14,19.21,196300.0,11.335,11.3409,11.2878,11.3291,196300.0
2008-06-02 14:00:00,19.2,19.21,19.11,19.11,316200.0,11.3232,11.3291,11.2701,11.2701,316200.0
2008-06-02 14:30:00,19.11,19.12,19.06,19.08,336800.0,11.2701,11.276,11.2406,11.2524,336800.0
2008-06-02 15:00:00,19.08,19.2,19.08,19.15,559700.0,11.2524,11.3232,11.2524,11.2937,559700.0
2008-06-02 15:30:00,19.15,19.22,19.13,19.18,638400.0,11.2937,11.335,11.2819,11.3114,638400.0
2008-06-03 09:30:00,19.22,19.37,19.17,19.19,309900.0,11.335,11.4235,11.3055,11.3173,309900.0
2008-06-03 10:00:00,19.19,19.31,19.16,19.2,475700.0,11.3173,11.3881,11.2996,11.3232,475700.0
2008-06-03 10:30:00,19.2,19.25,19.18,19.24,147700.0,11.3232,11.3527,11.3114,11.3468,147700.0
2008-06-03 11:00:00,19.24,19.31,19.22,19.27,160400.0,11.3468,11.3881,11.335,11.3645,160400.0
2008-06-03 11:30:00,19.27,19.29,19.25,19.26,100600.0,11.3645,11.3763,11.3527,11.3586,100600.0
2008-06-03 12:00:00,19.26,19.28,19.19,19.19,68800.0,11.3586,11.3704,11.3173,11.3173,68800.0
2008-06-03 12:30:00,19.2,19.22,19.14,19.15,201900.0,11.3232,11.335,11.2878,11.2937,201900.0
2008-06-03 13:00:00,19.16,19.25,19.15,19.24,142200.0,11.2996,11.3527,11.2937,11.3468,142200.0
2008-06-03 13:30:00,19.24,19.25,19.12,19.15,393600.0,11.3468,11.3527,11.276,11.2937,393600.0
2008-06-03 14:00:00,19.15,19.17,19.1,19.13,339100.0,11.2937,11.3055,11.2642,11.2819,339100.0
2008-06-03 14:30:00,19.13,19.15,19.05,19.13,382800.0,11.2819,11.2937,11.2348,11.2819,382800.0
2008-06-03 15:00:00,19.12,19.17,19.08,19.11,329400.0,11.276,11.3055,11.2524,11.2701,329400.0
2008-06-03 15:30:00,19.1,19.14,19.05,19.06,456400.0,11.2642,11.2878,11.2348,11.2406,456400.0
2008-06-04 09:30:00,19.01,19.36,19.01,19.33,635600.0,11.2112,11.4176,11.2112,11.3999,635600.0
2008-06-04 10:00:00,19.32,19.36,19.2,19.33,370800.0,11.394,11.4176,11.3232,11.3999,370800.0
2008-06-04 10:30:00,19.32,19.43,19.29,19.43,391800.0,11.394,11.4589,11.3763,11.4589,391800.0
2008-06-04 11:00:00,19.43,19.5,19.41,19.48,438800.0,11.4589,11.5001,11.4471,11.4883,438800.0
2008-06-04 11:30:00,19.48,19.7,19.37,19.7,605900.0,11.4883,11.6181,11.4235,11.6181,605900.0
2008-06-04 12:00:00,19.7,19.81,19.66,19.71,437400.0,11.6181,11.683,11.5945,11.624,437400.0
2008-06-04 12:30:00,19.71,19.73,19.59,19.69,523400.0,11.624,11.6358,11.5532,11.6122,523400.0
2008-06-04 13:00:00,19.68,19.79,19.63,19.77,716300.0,11.6063,11.6712,11.5768,11.6594,716300.0
2008-06-04 13:30:00,19.76,19.84,19.76,19.79,209300.0,11.6535,11.7007,11.6535,11.6712,209300.0
2008-06-04 14:00:00,19.78,19.79,19.65,19.7,347800.0,11.6653,11.6712,11.5886,11.6181,347800.0
2008-06-04 14:30:00,19.7,19.76,19.58,19.58,384100.0,11.6181,11.6535,11.5473,11.5473,384100.0
2008-06-04 15:00:00,19.57,19.73,19.57,19.64,550400.0,11.5414,11.6358,11.5414,11.5827,550400.0
2008-06-04 15:30:00,19.63,19.8,19.61,19.7,1004400.0,11.5768,11.6771,11.565,11.6181,1004400.0
2008-06-05 09:30:00,19.71,19.79,19.54,19.66,516700.0,11.624,11.6712,11.5237,11.5945,516700.0
2008-06-05 10:00:00,19.65,19.82,19.6,19.76,418200.0,11.5886,11.6889,11.5591,11.6535,418200.0
2008-06-05 10:30:00,19.76,19.77,19.61,19.72,203800.0,11.6535,11.6594,11.565,11.6299,203800.0
2008-06-05 11:00:00,19.72,19.76,19.68,19.74,352200.0,11.6299,11.6535,11.6063,11.6417,352200.0
2008-06-05 11:30:00,19.75,19.79,19.72,19.78,196900.0,11.6476,11.6712,11.6299,11.6653,196900.0
2008-06-05 12:00:00,19.78,19.83,19.75,19.82,232300.0,11.6653,11.6948,11.6476,11.6889,232300.0
2008-06-05 12:30:00,19.82,19.84,19.82,19.84,71700.0,11.6889,11.7007,11.6889,11.7007,71700.0
2008-06-05 13:00:00,19.83,19.84,19.75,19.83,128700.0,11.6948,11.7007,11.6476,11.6948,128700.0
2008-06-05 13:30:00,19.82,19.84,19.79,19.8,142900.0,11.6889,11.7007,11.6712,11.6771,142900.0
2008-06-05 14:00:00,19.81,19.83,19.75,19.77,238200.0,11.683,11.6948,11.6476,11.6594,238200.0
2008-06-05 14:30:00,19.77,19.83,19.75,19.83,160800.0,11.6594,11.6948,11.6476,11.6948,160800.0
2008-06-05 15:00:00,19.83,19.89,19.82,19.88,226600.0,11.6948,11.7301,11.6889,11.7242,226600.0
2008-06-05 15:30:00,19.88,19.95,19.86,19.9,516100.0,11.7242,11.7655,11.7124,11.736,516100.0
2008-06-06 09:30:00,19.75,19.88,19.51,19.76,370100.0,11.6476,11.7242,11.506,11.6535,370100.0
2008-06-06 10:00:00,19.76,19.88,19.7,19.83,547500.0,11.6535,11.7242,11.6181,11.6948,547500.0
2008-06-06 10:30:00,19.83,19.88,19.76,19.83,604300.0,11.6948,11.7242,11.6535,11.6948,604300.0
2008-06-06 11:00:00,19.83,19.85,19.65,19.7,493900.0,11.6948,11.7066,11.5886,11.6181,493900.0
2008-06-06 11:30:00,19.7,19.73,19.64,19.64,83000.0,11.6181,11.6358,11.5827,11.5827,83000.0
2008-06-06 12:00:00,19.64,19.65,19.53,19.56,175100.0,11.5827,11.5886,11.5178,11.5355,175100.0
2008-06-06 12:30:00,19.55,19.6,19.51,19.52,112300.0,11.5296,11.5591,11.506,11.5119,112300.0
2008-06-06 13:00:00,19.53,19.53,19.41,19.49,269600.0,11.5178,11.5178,11.4471,11.4942,269600.0
2008-06-06 13:30:00,19.49,19.54,19.43,19.48,124800.0,11.4942,11.5237,11.4589,11.4883,124800.0
2008-06-06 14:00:00,19.48,19.49,19.33,19.41,236700.0,11.4883,11.4942,11.3999,11.4471,236700.0
2008-06-06 14:30:00,19.41,19.53,19.4,19.5,394400.0,11.4471,11.5178,11.4412,11.5001,394400.0
2008-06-06 15:00:00,19.5,19.58,19.43,19.45,457800.0,11.5001,11.5473,11.4589,11.4707,457800.0
2008-06-06 15:30:00,19.45,19.46,19.33,19.35,718800.0,11.4707,11.4765,11.3999,11.4117,718800.0
2008-06-09 09:30:00,19.33,19.62,19.27,19.58,268500.0,11.3999,11.5709,11.3645,11.5473,268500.0
2008-06-09 10:00:00,19.58,19.81,19.53,19.78,587400.0,11.5473,11.683,11.5178,11.6653,587400.0
2008-06-09 10:30:00,19.77,19.97,19.74,19.95,394600.0,11.6594,11.7773,11.6417,11.7655,394600.0
2008-06-09 11:00:00,19.95,19.98,19.89,19.9,247900.0,11.7655,11.7832,11.7301,11.736,247900.0
2008-06-09 11:30:00,19.9,19.92,19.83,19.88,171900.0,11.736,11.7478,11.6948,11.7242,171900.0
2008-06-09 12:00:00,19.89,19.89,19.8,19.81,146100.0,11.7301,11.7301,11.6771,11.683,146100.0
2008-06-09 12:30:00,19.81,19.85,19.79,19.84,232700.0,11.683,11.7066,11.6712,11.7007,232700.0
2008-06-09 13:00:00,19.85,19.89,19.8,19.88,193700.0,11.7066,11.7301,11.6771,11.7242,193700.0
2008-06-09 13:30:00,19.88,19.9,19.84,19.86,180700.0,11.7242,11.736,11.7007,11.7124,180700.0
2008-06-09 14:00:00,19.86,19.88,19.78,19.87,338700.0,11.7124,11.7242,11.6653,11.7183,338700.0
2008-06-09 14:30:00,19.86,19.93,19.8,19.8,335500.0,11.7124,11.7537,11.6771,11.6771,335500.0
2008-06-09 15:00:00,19.8,19.83,19.76,19.82,331800.0,11.6771,11.6948,11.6535,11.6889,331800.0
2008-06-09 15:30:00,19.83,19.9,19.79,19.88,1814900.0,11.6948,11.736,11.6712,11.7242,1814900.0
2008-06-10 09:30:00,19.7,19.8,19.54,19.6,445200.0,11.6181,11.6771,11.5237,11.5591,445200.0
2008-06-10 10:00:00,19.6,19.63,19.53,19.61,321400.0,11.5591,11.5768,11.5178,11.565,321400.0
2008-06-10 10:30:00,19.62,19.64,19.52,19.59,150000.0,11.5709,11.5827,11.5119,11.5532,150000.0
2008-06-10 11:00:00,19.59,19.67,19.55,19.65,387600.0,11.5532,11.6004,11.5296,11.5886,387600.0
2008-06-10 11:30:00,19.65,19.71,19.59,19.66,270400.0,11.5886,11.624,11.5532,11.5945,270400.0
2008-06-10 12:00:00,19.66,19.66,19.56,19.59,224500.0,11.5945,11.5945,11.5355,11.5532,224500.0
2008-06-10 12:30:00,19.59,19.65,19.57,19.63,115300.0,11.5532,11.5886,11.5414,11.5768,115300.0
2008-06-10 13:00:00,19.64,19.7,19.61,19.69,231300.0,11.5827,11.6181,11.565,11.6122,231300.0
2008-06-10 13:30:00,19.69,19.69,19.61,19.61,129400.0,11.6122,11.6122,11.565,11.565,129400.0
2008-06-10 14:00:00,19.62,19.67,19.58,19.65,245700.0,11.5709,11.6004,11.5473,11.5886,245700.0
2008-06-10 14:30:00,19.65,19.71,19.62,19.69,227400.0,11.5886,11.624,11.5709,11.6122,227400.0
2008-06-10 15:00:00,19.7,19.71,19.6,19.64,407300.0,11.6181,11.624,11.5591,11.5827,407300.0
2008-06-10 15:30:00,19.63,19.68,19.59,19.63,493200.0,11.5768,11.6063,11.5532,11.5768,493200.0
2008-06-11 09:30:00,19.5,19.71,19.46,19.66,232600.0,11.5001,11.624,11.4765,11.5945,232600.0
2008-06-11 10:00:00,19.65,19.67,19.45,19.47,257600.0,11.5886,11.6004,11.4707,11.4824,257600.0
2008-06-11 10:30:00,19.48,19.54,19.4,19.47,221200.0,11.4883,11.5237,11.4412,11.4824,221200.0
2008-06-11 11:00:00,19.47,19.47,19.36,19.42,345700.0,11.4824,11.4824,11.4176,11.453,345700.0
2008-06-11 11:30:00,19.41,19.6,19.4,19.55,496300.0,11.4471,11.5591,11.4412,11.5296,496300.0
2008-06-11 12:00:00,19.54,19.62,19.53,19.53,215600.0,11.5237,11.5709,11.5178,11.5178,215600.0
2008-06-11 12:30:00,19.53,19.54,19.45,19.53,294900.0,11.5178,11.5237,11.4707,11.5178,294900.0
2008-06-11 13:00:00,19.52,19.61,19.52,19.59,261600.0,11.5119,11.565,11.5119,11.5532,261600.0
2008-06-11 13:30:00,19.59,19.61,19.53,19.61,216000.0,11.5532,11.565,11.5178,11.565,216000.0
2008-06-11 14:00:00,19.62,19.67,19.52,19.64,484400.0,11.5709,11.6004,11.5119,11.5827,484400.0
2008-06-11 14:30:00,19.65,19.67,19.53,19.57,209400.0,11.5886,11.6004,11.5178,11.5414,209400.0
2008-06-11 15:00:00,19.58,19.58,19.45,19.48,316600.0,11.5473,11.5473,11.4707,11.4883,316600.0
2008-06-11 15:30:00,19.48,19.49,19.34,19.36,740000.0,11.4883,11.4942,11.4058,11.4176,740000.0
2008-06-12 09:30:00,19.42,19.49,19.25,19.42,289800.0,11.453,11.4942,11.3527,11.453,289800.0
2008-06-12 10:00:00,19.42,19.48,19.37,19.38,252900.0,11.453,11.4883,11.4235,11.4294,252900.0
2008-06-12 10:30:00,19.38,19.48,19.38,19.44,152200.0,11.4294,11.4883,11.4294,11.4648,152200.0
2008-06-12 11:00:00,19.43,19.46,19.41,19.44,140000.0,11.4589,11.4765,11.4471,11.4648,140000.0
2008-06-12 11:30:00,19.44,19.46,19.42,19.45,212600.0,11.4648,11.4765,11.453,11.4707,212600.0
2008-06-12 12:00:00,19.45,19.48,19.43,19.44,106000.0,11.4707,11.4883,11.4589,11.4648,106000.0
2008-06-12 12:30:00,19.45,19.46,19.41,19.42,117100.0,11.4707,11.4765,11.4471,11.453,117100.0
2008-06-12 13:00:00,19.42,19.46,19.4,19.45,100800.0,11.453,11.4765,11.4412,11.4707,100800.0
2008-06-12 13:30:00,19.44,19.47,19.42,19.44,125400.0,11.4648,11.4824,11.453,11.4648,125400.0
2008-06-12 14:00:00,19.43,19.45,19.38,19.39,119100.0,11.4589,11.4707,11.4294,11.4353,119100.0
2008-06-12 14:30:00,19.39,19.44,19.34,19.38,209700.0,11.4353,11.4648,11.4058,11.4294,209700.0
2008-06-12 15:00:00,19.39,19.39,19.22,19.25,324400.0,11.4353,11.4353,11.335,11.3527,324400.0
2008-06-12 15:30:00,19.25,19.4,19.23,19.38,828600.0,11.3527,11.4412,11.3409,11.4294,828600.0
2008-06-13 09:30:00,19.44,19.77,19.44,19.76,290300.0,11.4648,11.6594,11.4648,11.6535,290300.0
2008-06-13 10:00:00,19.75,19.97,19.71,19.83,527400.0,11.6476,11.7773,11.624,11.6948,527400.0
2008-06-13 10:30:00,19.83,19.92,19.81,19.89,365900.0,11.6948,11.7478,11.683,11.7301,365900.0
2008-06-13 11:00:00,19.9,19.98,19.88,19.94,306400.0,11.736,11.7832,11.7242,11.7596,306400.0
2008-06-13 11:30:00,19.95,19.97,19.87,19.89,375500.0,11.7655,11.7773,11.7183,11.7301,375500.0
2008-06-13 12:00:00,19.89,19.89,19.86,19.88,176300.0,11.7301,11.7301,11.7124,11.7242,176300.0
2008-06-13 12:30:00,19.89,19.93,19.87,19.92,479600.0,11.7301,11.7537,11.7183,11.7478,479600.0
2008-06-13 13:00:00,19.92,19.94,19.9,19.93,171400.0,11.7478,11.7596,11.736,11.7537,171400.0
2008-06-13 13:30:00,19.93,19.93,19.88,19.89,241200.0,11.7537,11.7537,11.7242,11.7301,241200.0
2008-06-13 14:00:00,19.89,19.93,19.88,19.91,331400.0,11.7301,11.7537,11.7242,11.7419,331400.0
2008-06-13 14:30:00,19.9,19.97,19.9,19.97,295700.0,11.736,11.7773,11.736,11.7773,295700.0
2008-06-13 15:00:00,19.96,19.99,19.94,19.96,309100.0,11.7714,11.7891,11.7596,11.7714,309100.0
2008-06-13 15:30:00,19.96,20.13,19.96,20.11,1227900.0,11.7714,11.8717,11.7714,11.8599,1227900.0
2008-06-16 09:30:00,20.15,20.29,19.89,19.96,380200.0,11.8835,11.966,11.7301,11.7714,380200.0
2008-06-16 10:00:00,19.96,20.0,19.89,19.9,232500.0,11.7714,11.795,11.7301,11.736,232500.0
2008-06-16 10:30:00,19.9,19.94,19.82,19.92,179400.0,11.736,11.7596,11.6889,11.7478,179400.0
2008-06-16 11:00:00,19.92,19.93,19.82,19.83,269900.0,11.7478,11.7537,11.6889,11.6948,269900.0
2008-06-16 11:30:00,19.84,19.92,19.82,19.92,114300.0,11.7007,11.7478,11.6889,11.7478,114300.0
2008-06-16 12:00:00,19.92,19.96,19.89,19.93,97600.0,11.7478,11.7714,11.7301,11.7537,97600.0
2008-06-16 12:30:00,19.93,20.0,19.9,19.99,113200.0,11.7537,11.795,11.736,11.7891,113200.0
2008-06-16 13:00:00,19.99,20.07,19.92,20.06,216000.0,11.7891,11.8363,11.7478,11.8304,216000.0
2008-06-16 13:30:00,20.06,20.12,20.03,20.08,217600.0,11.8304,11.8658,11.8127,11.8422,217600.0
2008-06-16 14:00:00,20.08,20.1,20.04,20.05,116100.0,11.8422,11.854,11.8186,11.8245,116100.0
2008-06-16 14:30:00,20.05,20.16,20.05,20.15,247400.0,11.8245,11.8894,11.8245,11.8835,247400.0
2008-06-16 15:00:00,20.15,20.19,20.12,20.13,262400.0,11.8835,11.9071,11.8658,11.8717,262400.0
2008-06-16 15:30:00,20.14,20.14,20.08,20.09,303600.0,11.8776,11.8776,11.8422,11.8481,303600.0
2008-06-17 09:30:00,20.16,20.19,20.07,20.1,225800.0,11.8894,11.9071,11.8363,11.854,225800.0
2008-06-17 10:00:00,20.1,20.23,20.06,20.22,310200.0,11.854,11.9307,11.8304,11.9248,310200.0
2008-06-17 10:30:00,20.21,20.29,20.19,20.28,291900.0,11.9189,11.966,11.9071,11.9601,291900.0
2008-06-17 11:00:00,20.28,20.29,20.18,20.22,277200.0,11.9601,11.966,11.9012,11.9248,277200.0
2008-06-17 11:30:00,20.22,20.28,20.2,20.22,165700.0,11.9248,11.9601,11.913,11.9248,165700.0
2008-06-17 12:00:00,20.22,20.23,20.17,20.18,124500.0,11.9248,11.9307,11.8953,11.9012,124500.0
2008-06-17 12:30:00,20.18,20.23,20.15,20.2,183400.0,11.9012,11.9307,11.8835,11.913,183400.0
2008-06-17 13:00:00,20.2,20.22,20.18,20.22,96500.0,11.913,11.9248,11.9012,11.9248,96500.0
2008-06-17 13:30:00,20.22,20.37,20.21,20.35,312700.0,11.9248,12.0132,11.9189,12.0014,312700.0
2008-06-17 14:00:00,20.35,20.38,20.29,20.3,295200.0,12.0014,12.0191,11.966,11.9719,295200.0
2008-06-17 14:30:00,20.3,20.33,20.28,20.31,189300.0,11.9719,11.9896,11.9601,11.9778,189300.0
2008-06-17 15:00:00,20.31,20.34,20.25,20.34,296500.0,11.9778,11.9955,11.9425,11.9955,296500.0
2008-06-17 15:30:00,20.34,20.38,20.3,20.33,726000.0,11.9955,12.0191,11.9719,11.9896,726000.0
2008-06-18 09:30:00,20.17,20.38,20.09,20.26,417800.0,11.8953,12.0191,11.8481,11.9484,417800.0
2008-06-18 10:00:00,20.26,20.47,20.25,20.36,659200.0,11.9484,12.0722,11.9425,12.0073,659200.0
2008-06-18 10:30:00,20.35,20.37,20.28,20.34,374800.0,12.0014,12.0132,11.9601,11.9955,374800.0
2008-06-18 11:00:00,20.35,20.37,20.25,20.25,387500.0,12.0014,12.0132,11.9425,11.9425,387500.0
2008-06-18 11:30:00,20.25,20.3,20.21,20.23,348100.0,11.9425,11.9719,11.9189,11.9307,348100.0
2008-06-18 12:00:00,20.23,20.27,20.23,20.24,118100.0,11.9307,11.9542,11.9307,11.9366,118100.0
2008-06-18 12:30:00,20.24,20.26,20.17,20.19,218300.0,11.9366,11.9484,11.8953,11.9071,218300.0
2008-06-18 13:00:00,20.19,20.19,20.05,20.07,260400.0,11.9071,11.9071,11.8245,11.8363,260400.0
2008-06-18 13:30:00,20.07,20.11,20.06,20.08,275500.0,11.8363,11.8599,11.8304,11.8422,275500.0
2008-06-18 14:00:00,20.08,20.12,19.97,20.0,294900.0,11.8422,11.8658,11.7773,11.795,294900.0
2008-06-18 14:30:00,20.0,20.02,19.96,19.99,183400.0,11.795,11.8068,11.7714,11.7891,183400.0
2008-06-18 15:00:00,19.99,20.01,19.95,19.97,301500.0,11.7891,11.8009,11.7655,11.7773,301500.0
2008-06-18 15:30:00,19.96,20.01,19.94,19.97,611600.0,11.7714,11.8009,11.7596,11.7773,611600.0
2008-06-19 09:30:00,19.98,20.8,19.9,20.01,159000.0,11.7832,12.2668,11.736,11.8009,159000.0
2008-06-19 10:00:00,20.01,20.03,19.88,19.96,424900.0,11.8009,11.8127,11.7242,11.7714,424900.0
2008-06-19 10:30:00,19.97,20.02,19.94,20.01,304200.0,11.7773,11.8068,11.7596,11.8009,304200.0
2008-06-19 11:00:00,20.0,20.04,19.91,19.98,132900.0,11.795,11.8186,11.7419,11.7832,132900.0
2008-06-19 11:30:00,19.98,20.07,19.97,20.05,221900.0,11.7832,11.8363,11.7773,11.8245,221900.0
2008-06-19 12:00:00,20.04,20.14,20.04,20.07,175400.0,11.8186,11.8776,11.8186,11.8363,175400.0
2008-06-19 12:30:00,20.08,20.12,20.06,20.12,62300.0,11.8422,11.8658,11.8304,11.8658,62300.0
2008-06-19 13:00:00,20.12,20.18,20.11,20.18,73300.0,11.8658,11.9012,11.8599,11.9012,73300.0
2008-06-19 13:30:00,20.17,20.2,20.11,20.13,83300.0,11.8953,11.913,11.8599,11.8717,83300.0
2008-06-19 14:00:00,20.12,20.15,20.09,20.14,142000.0,11.8658,11.8835,11.8481,11.8776,142000.0
2008-06-19 14:30:00,20.15,20.2,20.14,20.18,223600.0,11.8835,11.913,11.8776,11.9012,223600.0
2008-06-19 15:00:00,20.18,20.2,20.15,20.2,243200.0,11.9012,11.913,11.8835,11.913,243200.0
2008-06-19 15:30:00,20.19,20.24,20.18,20.23,1290300.0,11.9071,11.9366,11.9012,11.9307,1290300.0
2008-06-20 09:30:00,20.12,20.26,20.04,20.13,910600.0,11.8658,11.9484,11.8186,11.8717,910600.0
2008-06-20 10:00:00,20.15,20.2,20.09,20.12,226900.0,11.8835,11.913,11.8481,11.8658,226900.0
2008-06-20 10:30:00,20.1,20.13,20.07,20.08,182400.0,11.854,11.8717,11.8363,11.8422,182400.0
2008-06-20 11:00:00,20.07,20.08,19.96,19.97,370300.0,11.8363,11.8422,11.7714,11.7773,370300.0
2008-06-20 11:30:00,19.97,20.02,19.9,19.9,358600.0,11.7773,11.8068,11.736,11.736,358600.0
2008-06-20 12:00:00,19.91,19.95,19.9,19.93,139600.0,11.7419,11.7655,11.736,11.7537,139600.0
2008-06-20 12:30:00,19.92,19.93,19.87,19.87,222600.0,11.7478,11.7537,11.7183,11.7183,222600.0
2008-06-20 13:00:00,19.88,19.88,19.75,19.75,401900.0,11.7242,11.7242,11.6476,11.6476,401900.0
2008-06-20 13:30:00,19.75,19.77,19.61,19.65,673200.0,11.6476,11.6594,11.565,11.5886,673200.0
2008-06-20 14:00:00,19.65,19.68,19.51,19.62,436400.0,11.5886,11.6063,11.506,11.5709,436400.0
2008-06-20 14:30:00,19.62,19.64,19.52,19.54,376200.0,11.5709,11.5827,11.5119,11.5237,376200.0
2008-06-20 15:00:00,19.55,19.68,19.54,19.65,336800.0,11.5296,11.6063,11.5237,11.5886,336800.0
2008-06-20 15:30:00,19.64,19.66,19.55,19.56,840400.0,11.5827,11.5945,11.5296,11.5355,840400.0
2008-06-23 09:30:00,19.6,19.82,19.6,19.81,231500.0,11.5591,11.6889,11.5591,11.683,231500.0
2008-06-23 10:00:00,19.81,19.82,19.77,19.79,135000.0,11.683,11.6889,11.6594,11.6712,135000.0
2008-06-23 10:30:00,19.79,19.88,19.72,19.75,315300.0,11.6712,11.7242,11.6299,11.6476,315300.0
2008-06-23 11:00:00,19.74,19.8,19.62,19.63,397900.0,11.6417,11.6771,11.5709,11.5768,397900.0
2008-06-23 11:30:00,19.63,19.73,19.63,19.67,196400.0,11.5768,11.6358,11.5768,11.6004,196400.0
2008-06-23 12:00:00,19.67,19.68,19.59,19.62,192000.0,11.6004,11.6063,11.5532,11.5709,192000.0
2008-06-23 12:30:00,19.61,19.62,19.56,19.6,160400.0,11.565,11.5709,11.5355,11.5591,160400.0
2008-06-23 13:00:00,19.6,19.7,19.59,19.65,327000.0,11.5591,11.6181,11.5532,11.5886,327000.0
2008-06-23 13:30:00,19.64,19.67,19.64,19.64,213700.0,11.5827,11.6004,11.5827,11.5827,213700.0
2008-06-23 14:00:00,19.65,19.65,19.6,19.64,273300.0,11.5886,11.5886,11.5591,11.5827,273300.0
2008-06-23 14:30:00,19.65,19.65,19.56,19.59,458700.0,11.5886,11.5886,11.5355,11.5532,458700.0
2008-06-23 15:00:00,19.58,19.62,19.55,19.59,206500.0,11.5473,11.5709,11.5296,11.5532,206500.0
2008-06-23 15:30:00,19.59,19.59,19.51,19.54,427100.0,11.5532,11.5532,11.506,11.5237,427100.0
2008-06-24 09:30:00,19.53,19.53,19.17,19.18,593300.0,11.5178,11.5178,11.3055,11.3114,593300.0
2008-06-24 10:00:00,19.18,19.19,19.01,19.1,725300.0,11.3114,11.3173,11.2112,11.2642,725300.0
2008-06-24 10:30:00,19.1,19.2,19.1,19.16,239000.0,11.2642,11.3232,11.2642,11.2996,239000.0
2008-06-24 11:00:00,19.16,19.2,19.13,19.18,435700.0,11.2996,11.3232,11.2819,11.3114,435700.0
2008-06-24 11:30:00,19.18,19.2,19.17,19.19,323400.0,11.3114,11.3232,11.3055,11.3173,323400.0
2008-06-24 12:00:00,19.2,19.21,19.12,19.21,672000.0,11.3232,11.3291,11.276,11.3291,672000.0
2008-06-24 12:30:00,19.21,19.23,19.12,19.21,588900.0,11.3291,11.3409,11.276,11.3291,588900.0
2008-06-24 13:00:00,19.21,19.24,19.17,19.24,211200.0,11.3291,11.3468,11.3055,11.3468,211200.0
2008-06-24 13:30:00,19.24,19.28,19.23,19.27,232800.0,11.3468,11.3704,11.3409,11.3645,232800.0
2008-06-24 14:00:00,19.26,19.27,19.21,19.24,306300.0,11.3586,11.3645,11.3291,11.3468,306300.0
2008-06-24 14:30:00,19.25,19.26,19.18,19.26,200500.0,11.3527,11.3586,11.3114,11.3586,200500.0
2008-06-24 15:00:00,19.26,19.27,19.14,19.22,423200.0,11.3586,11.3645,11.2878,11.335,423200.0
2008-06-24 15:30:00,19.21,19.22,19.14,19.16,608700.0,11.3291,11.335,11.2878,11.2996,608700.0
2008-06-25 09:30:00,19.19,19.3,19.05,19.15,394600.0,11.3173,11.3822,11.2348,11.2937,394600.0
2008-06-25 10:00:00,19.15,19.18,19.08,19.09,338000.0,11.2937,11.3114,11.2524,11.2583,338000.0
2008-06-25 10:30:00,19.09,19.22,19.08,19.17,505500.0,11.2583,11.335,11.2524,11.3055,505500.0
2008-06-25 11:00:00,19.17,19.2,19.07,19.08,483300.0,11.3055,11.3232,11.2465,11.2524,483300.0
2008-06-25 11:30:00,19.09,19.12,19.01,19.03,330100.0,11.2583,11.276,11.2112,11.223,330100.0
2008-06-25 12:00:00,19.03,19.03,18.95,18.96,267300.0,11.223,11.223,11.1758,11.1817,267300.0
2008-06-25 12:30:00,18.95,18.99,18.92,18.94,428800.0,11.1758,11.1994,11.1581,11.1699,428800.0
2008-06-25 13:00:00,18.93,19.03,18.92,18.99,238200.0,11.164,11.223,11.1581,11.1994,238200.0
2008-06-25 13:30:00,18.98,19.01,18.96,19.01,275600.0,11.1935,11.2112,11.1817,11.2112,275600.0
2008-06-25 14:00:00,19.0,19.03,18.93,18.97,687600.0,11.2053,11.223,11.164,11.1876,687600.0
2008-06-25 14:30:00,18.98,19.05,18.95,19.03,510600.0,11.1935,11.2348,11.1758,11.223,510600.0
2008-06-25 15:00:00,19.03,19.14,18.99,19.0,527900.0,11.223,11.2878,11.1994,11.2053,527900.0
2008-06-25 15:30:00,19.0,19.06,18.96,19.03,506500.0,11.2053,11.2406,11.1817,11.223,506500.0
2008-06-26 09:30:00,18.87,19.05,18.81,18.96,428500.0,11.1286,11.2348,11.0932,11.1817,428500.0
2008-06-26 10:00:00,18.97,19.02,18.93,19.01,271700.0,11.1876,11.2171,11.164,11.2112,271700.0
2008-06-26 10:30:00,19.0,19.06,18.91,18.94,184900.0,11.2053,11.2406,11.1522,11.1699,184900.0
2008-06-26 11:00:00,18.94,19.01,18.9,19.0,209700.0,11.1699,11.2112,11.1463,11.2053,209700.0
2008-06-26 11:30:00,19.0,19.02,18.88,18.94,212600.0,11.2053,11.2171,11.1345,11.1699,212600.0
2008-06-26 12:00:00,18.93,18.94,18.75,18.75,726700.0,11.164,11.1699,11.0578,11.0578,726700.0
2008-06-26 12:30:00,18.75,18.79,18.6,18.61,193200.0,11.0578,11.0814,10.9694,10.9753,193200.0
2008-06-26 13:00:00,18.61,18.7,18.61,18.63,230500.0,10.9753,11.0283,10.9753,10.9871,230500.0
2008-06-26 13:30:00,18.64,18.69,18.63,18.68,129100.0,10.993,11.0224,10.9871,11.0165,129100.0
2008-06-26 14:00:00,18.68,18.74,18.61,18.66,265400.0,11.0165,11.0519,10.9753,11.0047,265400.0
2008-06-26 14:30:00,18.66,18.66,18.48,18.51,288600.0,11.0047,11.0047,10.8986,10.9163,288600.0
2008-06-26 15:00:00,18.51,18.62,18.5,18.56,485700.0,10.9163,10.9812,10.9104,10.9458,485700.0
2008-06-26 15:30:00,18.57,18.65,18.55,18.58,1006900.0,10.9517,10.9989,10.9399,10.9576,1006900.0
2008-06-27 09:30:00,18.58,18.7,18.5,18.66,556800.0,10.9576,11.0283,10.9104,11.0047,556800.0
2008-06-27 10:00:00,18.67,18.73,18.62,18.71,737300.0,11.0106,11.046,10.9812,11.0342,737300.0
2008-06-27 10:30:00,18.71,18.75,18.63,18.64,216100.0,11.0342,11.0578,10.9871,10.993,216100.0
2008-06-27 11:00:00,18.63,18.69,18.6,18.66,410800.0,10.9871,11.0224,10.9694,11.0047,410800.0
2008-06-27 11:30:00,18.67,18.68,18.6,18.63,319200.0,11.0106,11.0165,10.9694,10.9871,319200.0
2008-06-27 12:00:00,18.64,18.67,18.57,18.67,329700.0,10.993,11.0106,10.9517,11.0106,329700.0
2008-06-27 12:30:00,18.67,18.69,18.65,18.68,424900.0,11.0106,11.0224,10.9989,11.0165,424900.0
2008-06-27 13:00:00,18.68,18.71,18.64,18.68,497600.0,11.0165,11.0342,10.993,11.0165,497600.0
2008-06-27 13:30:00,18.68,18.8,18.68,18.79,380100.0,11.0165,11.0873,11.0165,11.0814,380100.0
2008-06-27 14:00:00,18.78,18.86,18.77,18.83,338700.0,11.0755,11.1227,11.0696,11.105,338700.0
2008-06-27 14:30:00,18.83,18.86,18.77,18.82,264200.0,11.105,11.1227,11.0696,11.0991,264200.0
2008-06-27 15:00:00,18.82,18.85,18.75,18.84,577800.0,11.0991,11.1168,11.0578,11.1109,577800.0
2008-06-27 15:30:00,18.84,18.85,18.77,18.79,918500.0,11.1109,11.1168,11.0696,11.0814,918500.0
2008-06-30 09:30:00,18.79,18.97,18.75,18.9,333600.0,11.0814,11.1876,11.0578,11.1463,333600.0
2008-06-30 10:00:00,18.91,18.91,18.77,18.89,262100.0,11.1522,11.1522,11.0696,11.1404,262100.0
2008-06-30 10:30:00,18.89,19.07,18.88,19.06,466900.0,11.1404,11.2465,11.1345,11.2406,466900.0
2008-06-30 11:00:00,19.06,19.15,19.04,19.15,170500.0,11.2406,11.2937,11.2289,11.2937,170500.0
2008-06-30 11:30:00,19.14,19.18,19.12,19.18,263000.0,11.2878,11.3114,11.276,11.3114,263000.0
2008-06-30 12:00:00,19.18,19.19,19.13,19.13,174700.0,11.3114,11.3173,11.2819,11.2819,174700.0
2008-06-30 12:30:00,19.14,19.19,19.09,19.19,118300.0,11.2878,11.3173,11.2583,11.3173,118300.0
2008-06-30 13:00:00,19.19,19.22,19.1,19.11,179100.0,11.3173,11.335,11.2642,11.2701,179100.0
2008-06-30 13:30:00,19.11,19.17,19.09,19.16,251600.0,11.2701,11.3055,11.2583,11.2996,251600.0
2008-06-30 14:00:00,19.16,19.27,19.16,19.25,228400.0,11.2996,11.3645,11.2996,11.3527,228400.0
2008-06-30 14:30:00,19.25,19.27,19.21,19.23,229500.0,11.3527,11.3645,11.3291,11.3409,229500.0
2008-06-30 15:00:00,19.23,19.27,19.22,19.25,373800.0,11.3409,11.3645,11.335,11.3527,373800.0
2008-06-30 15:30:00,19.24,19.32,19.17,19.19,1328900.0,11.3468,11.394,11.3055,11.3173,1328900.0
2008-07-01 09:30:00,18.96,19.12,18.9,19.12,464400.0,11.1817,11.276,11.1463,11.276,464400.0
2008-07-01 10:00:00,19.12,19.4,19.11,19.4,557200.0,11.276,11.4412,11.2701,11.4412,557200.0
2008-07-01 10:30:00,19.4,19.47,19.34,19.47,476000.0,11.4412,11.4824,11.4058,11.4824,476000.0
2008-07-01 11:00:00,19.47,19.48,19.33,19.41,390500.0,11.4824,11.4883,11.3999,11.4471,390500.0
2008-07-01 11:30:00,19.42,19.5,19.35,19.38,260800.0,11.453,11.5001,11.4117,11.4294,260800.0
2008-07-01 12:00:00,19.39,19.46,19.3,19.33,304200.0,11.4353,11.4765,11.3822,11.3999,304200.0
2008-07-01 12:30:00,19.33,19.34,19.26,19.32,350300.0,11.3999,11.4058,11.3586,11.394,350300.0
2008-07-01 13:00:00,19.31,19.36,19.31,19.35,510800.0,11.3881,11.4176,11.3881,11.4117,510800.0
2008-07-01 13:30:00,19.35,19.35,19.21,19.25,912200.0,11.4117,11.4117,11.3291,11.3527,912200.0
2008-07-01 14:00:00,19.24,19.3,19.19,19.21,402800.0,11.3468,11.3822,11.3173,11.3291,402800.0
2008-07-01 14:30:00,19.21,19.31,19.19,19.27,784600.0,11.3291,11.3881,11.3173,11.3645,784600.0
2008-07-01 15:00:00,19.27,19.3,19.21,19.23,345600.0,11.3645,11.3822,11.3291,11.3409,345600.0
2008-07-01 15:30:00,19.22,19.37,19.21,19.29,397500.0,11.335,11.4235,11.3291,11.3763,397500.0
2008-07-02 09:30:00,19.3,19.3,19.08,19.17,412000.0,11.3822,11.3822,11.2524,11.3055,412000.0
2008-07-02 10:00:00,19.17,19.22,19.07,19.18,458500.0,11.3055,11.335,11.2465,11.3114,458500.0
2008-07-02 10:30:00,19.19,19.34,19.17,19.29,204400.0,11.3173,11.4058,11.3055,11.3763,204400.0
2008-07-02 11:00:00,19.29,19.29,19.2,19.26,215400.0,11.3763,11.3763,11.3232,11.3586,215400.0
2008-07-02 11:30:00,19.26,19.28,19.22,19.24,174200.0,11.3586,11.3704,11.335,11.3468,174200.0
2008-07-02 12:00:00,19.25,19.3,19.23,19.29,181500.0,11.3527,11.3822,11.3409,11.3763,181500.0
2008-07-02 12:30:00,19.28,19.33,19.28,19.3,174300.0,11.3704,11.3999,11.3704,11.3822,174300.0
2008-07-02 13:00:00,19.3,19.31,19.2,19.21,274600.0,11.3822,11.3881,11.3232,11.3291,274600.0
2008-07-02 13:30:00,19.21,19.28,19.18,19.24,194200.0,11.3291,11.3704,11.3114,11.3468,194200.0
2008-07-02 14:00:00,19.24,19.28,19.19,19.2,137900.0,11.3468,11.3704,11.3173,11.3232,137900.0
2008-07-02 14:30:00,19.19,19.22,19.13,19.14,266600.0,11.3173,11.335,11.2819,11.2878,266600.0
2008-07-02 15:00:00,19.14,19.16,19.05,19.08,414600.0,11.2878,11.2996,11.2348,11.2524,414600.0
2008-07-02 15:30:00,19.09,19.09,18.77,18.79,1345100.0,11.2583,11.2583,11.0696,11.0814,1345100.0
2008-07-03 09:30:00,18.76,19.35,18.76,19.15,635900.0,11.0637,11.4117,11.0637,11.2937,635900.0
2008-07-03 10:00:00,19.16,19.16,18.78,18.85,690900.0,11.2996,11.2996,11.0755,11.1168,690900.0
2008-07-03 10:30:00,18.85,18.96,18.77,18.85,676700.0,11.1168,11.1817,11.0696,11.1168,676700.0
2008-07-03 11:00:00,18.85,18.92,18.83,18.92,351600.0,11.1168,11.1581,11.105,11.1581,351600.0
2008-07-03 11:30:00,18.92,18.97,18.86,18.9,269500.0,11.1581,11.1876,11.1227,11.1463,269500.0
2008-07-03 12:00:00,18.9,18.93,18.82,18.83,318200.0,11.1463,11.164,11.0991,11.105,318200.0
2008-07-03 12:30:00,18.83,18.83,18.69,18.75,528200.0,11.105,11.105,11.0224,11.0578,528200.0
2008-07-07 09:30:00,18.81,18.95,18.7,18.93,341600.0,11.0932,11.1758,11.0283,11.164,341600.0
2008-07-07 10:00:00,18.93,19.0,18.87,18.88,386300.0,11.164,11.2053,11.1286,11.1345,386300.0
2008-07-07 10:30:00,18.89,18.91,18.82,18.88,420200.0,11.1404,11.1522,11.0991,11.1345,420200.0
2008-07-07 11:00:00,18.87,18.92,18.84,18.9,167600.0,11.1286,11.1581,11.1109,11.1463,167600.0
2008-07-07 11:30:00,18.9,18.92,18.81,18.81,217000.0,11.1463,11.1581,11.0932,11.0932,217000.0
2008-07-07 12:00:00,18.81,18.82,18.62,18.64,475100.0,11.0932,11.0991,10.9812,10.993,475100.0
2008-07-07 12:30:00,18.64,18.65,18.44,18.48,468400.0,10.993,10.9989,10.875,10.8986,468400.0
2008-07-07 13:00:00,18.48,18.48,18.26,18.27,530600.0,10.8986,10.8986,10.7688,10.7747,530600.0
2008-07-07 13:30:00,18.27,18.3,18.23,18.24,331200.0,10.7747,10.7924,10.7512,10.7571,331200.0
2008-07-07 14:00:00,18.25,18.25,18.07,18.11,802900.0,10.763,10.763,10.6568,10.6804,802900.0
2008-07-07 14:30:00,18.11,18.15,18.04,18.06,293500.0,10.6804,10.704,10.6391,10.6509,293500.0
2008-07-07 15:00:00,18.06,18.21,18.06,18.21,869100.0,10.6509,10.7394,10.6509,10.7394,869100.0
2008-07-07 15:30:00,18.21,18.31,18.13,18.13,1019000.0,10.7394,10.7983,10.6922,10.6922,1019000.0
2008-07-08 09:30:00,18.2,18.48,18.13,18.29,778500.0,10.7335,10.8986,10.6922,10.7865,778500.0
2008-07-08 10:00:00,18.29,18.35,18.23,18.25,896700.0,10.7865,10.8219,10.7512,10.763,896700.0
2008-07-08 10:30:00,18.25,18.26,18.09,18.09,619800.0,10.763,10.7688,10.6686,10.6686,619800.0
2008-07-08 11:00:00,18.09,18.11,18.04,18.11,630000.0,10.6686,10.6804,10.6391,10.6804,630000.0
2008-07-08 11:30:00,18.11,18.12,18.05,18.08,338900.0,10.6804,10.6863,10.645,10.6627,338900.0
2008-07-08 12:00:00,18.07,18.08,17.89,17.98,513000.0,10.6568,10.6627,10.5506,10.6037,513000.0
2008-07-08 12:30:00,17.98,18.01,17.95,18.0,256900.0,10.6037,10.6214,10.586,10.6155,256900.0
2008-07-08 13:00:00,18.0,18.07,17.95,17.97,500200.0,10.6155,10.6568,10.586,10.5978,500200.0
2008-07-08 13:30:00,17.97,18.02,17.97,18.01,344100.0,10.5978,10.6273,10.5978,10.6214,344100.0
2008-07-08 14:00:00,18.01,18.02,17.95,17.99,932500.0,10.6214,10.6273,10.586,10.6096,932500.0
2008-07-08 14:30:00,17.99,18.09,17.94,18.07,710600.0,10.6096,10.6686,10.5801,10.6568,710600.0
2008-07-08 15:00:00,18.08,18.15,18.06,18.13,661300.0,10.6627,10.704,10.6509,10.6922,661300.0
2008-07-08 15:30:00,18.12,18.14,18.0,18.05,1386500.0,10.6863,10.6981,10.6155,10.645,1386500.0
2008-07-09 09:30:00,18.03,18.07,17.95,18.0,490500.0,10.6332,10.6568,10.586,10.6155,490500.0
2008-07-09 10:00:00,18.0,18.02,17.98,18.0,511600.0,10.6155,10.6273,10.6037,10.6155,511600.0
2008-07-09 10:30:00,17.99,18.13,17.98,18.1,673800.0,10.6096,10.6922,10.6037,10.6745,673800.0
2008-07-09 11:00:00,18.1,18.14,17.99,18.0,384100.0,10.6745,10.6981,10.6096,10.6155,384100.0
2008-07-09 11:30:00,18.0,18.02,17.93,17.98,422500.0,10.6155,10.6273,10.5742,10.6037,422500.0
2008-07-09 12:00:00,17.98,17.98,17.89,17.89,463200.0,10.6037,10.6037,10.5506,10.5506,463200.0
2008-07-09 12:30:00,17.89,17.97,17.82,17.96,391500.0,10.5506,10.5978,10.5094,10.5919,391500.0
2008-07-09 13:00:00,17.96,17.98,17.91,17.92,289100.0,10.5919,10.6037,10.5624,10.5683,289100.0
2008-07-09 13:30:00,17.92,17.98,17.9,17.94,318800.0,10.5683,10.6037,10.5565,10.5801,318800.0
2008-07-09 14:00:00,17.94,17.94,17.87,17.91,259700.0,10.5801,10.5801,10.5388,10.5624,259700.0
2008-07-09 14:30:00,17.92,17.93,17.86,17.88,361900.0,10.5683,10.5742,10.5329,10.5447,361900.0
2008-07-09 15:00:00,17.88,17.92,17.86,17.91,472800.0,10.5447,10.5683,10.5329,10.5624,472800.0
2008-07-09 15:30:00,17.91,17.93,17.78,17.79,715900.0,10.5624,10.5742,10.4858,10.4917,715900.0
2008-07-10 09:30:00,17.76,17.98,17.57,17.6,702600.0,10.474,10.6037,10.3619,10.3796,702600.0
2008-07-10 10:00:00,17.59,17.67,17.39,17.44,746000.0,10.3737,10.4209,10.2558,10.2853,746000.0
2008-07-10 10:30:00,17.45,17.53,17.36,17.48,854100.0,10.2912,10.3383,10.2381,10.3088,854100.0
2008-07-10 11:00:00,17.48,17.53,17.4,17.43,565500.0,10.3088,10.3383,10.2617,10.2794,565500.0
2008-07-10 11:30:00,17.43,17.51,17.42,17.44,497500.0,10.2794,10.3265,10.2735,10.2853,497500.0
2008-07-10 12:00:00,17.45,17.58,17.44,17.5,544500.0,10.2912,10.3678,10.2853,10.3206,544500.0
2008-07-10 12:30:00,17.5,17.54,17.46,17.48,215000.0,10.3206,10.3442,10.297,10.3088,215000.0
2008-07-10 13:00:00,17.48,17.55,17.45,17.55,268900.0,10.3088,10.3501,10.2912,10.3501,268900.0
2008-07-10 13:30:00,17.55,17.58,17.51,17.55,664600.0,10.3501,10.3678,10.3265,10.3501,664600.0
2008-07-10 14:00:00,17.56,17.58,17.4,17.47,528400.0,10.356,10.3678,10.2617,10.3029,528400.0
2008-07-10 14:30:00,17.47,17.5,17.38,17.42,616400.0,10.3029,10.3206,10.2499,10.2735,616400.0
2008-07-10 15:00:00,17.42,17.49,17.39,17.47,840500.0,10.2735,10.3147,10.2558,10.3029,840500.0
2008-07-10 15:30:00,17.47,17.52,17.39,17.48,909600.0,10.3029,10.3324,10.2558,10.3088,909600.0
2008-07-11 09:30:00,17.3,17.48,17.17,17.38,490000.0,10.2027,10.3088,10.126,10.2499,490000.0
2008-07-11 10:00:00,17.38,17.53,17.28,17.31,480600.0,10.2499,10.3383,10.1909,10.2086,480600.0
2008-07-11 10:30:00,17.31,17.45,17.29,17.43,261400.0,10.2086,10.2912,10.1968,10.2794,261400.0
2008-07-11 11:00:00,17.43,17.53,17.41,17.45,320600.0,10.2794,10.3383,10.2676,10.2912,320600.0
2008-07-11 11:30:00,17.44,17.51,17.37,17.42,352200.0,10.2853,10.3265,10.244,10.2735,352200.0
2008-07-11 12:00:00,17.41,17.42,17.35,17.38,161800.0,10.2676,10.2735,10.2322,10.2499,161800.0
2008-07-11 12:30:00,17.38,17.51,17.31,17.4,282500.0,10.2499,10.3265,10.2086,10.2617,282500.0
2008-07-11 13:00:00,17.4,17.49,17.31,17.41,377300.0,10.2617,10.3147,10.2086,10.2676,377300.0
2008-07-11 13:30:00,17.4,17.51,17.38,17.47,140800.0,10.2617,10.3265,10.2499,10.3029,140800.0
2008-07-11 14:00:00,17.47,17.54,17.42,17.43,189300.0,10.3029,10.3442,10.2735,10.2794,189300.0
2008-07-11 14:30:00,17.44,17.66,17.41,17.65,340700.0,10.2853,10.415,10.2676,10.4091,340700.0
2008-07-11 15:00:00,17.65,17.79,17.56,17.6,511300.0,10.4091,10.4917,10.356,10.3796,511300.0
2008-07-11 15:30:00,17.61,17.65,17.43,17.6,846600.0,10.3855,10.4091,10.2794,10.3796,846600.0
2008-07-14 09:30:00,17.78,17.8,17.58,17.61,369400.0,10.4858,10.4976,10.3678,10.3855,369400.0
2008-07-14 10:00:00,17.61,17.72,17.52,17.52,466900.0,10.3855,10.4504,10.3324,10.3324,466900.0
2008-07-14 10:30:00,17.54,17.6,17.45,17.48,243000.0,10.3442,10.3796,10.2912,10.3088,243000.0
2008-07-14 11:00:00,17.48,17.53,17.46,17.5,173800.0,10.3088,10.3383,10.297,10.3206,173800.0
2008-07-14 11:30:00,17.5,17.53,17.41,17.46,271200.0,10.3206,10.3383,10.2676,10.297,271200.0
2008-07-14 12:00:00,17.47,17.52,17.46,17.47,220900.0,10.3029,10.3324,10.297,10.3029,220900.0
2008-07-14 12:30:00,17.47,17.49,17.44,17.44,134400.0,10.3029,10.3147,10.2853,10.2853,134400.0
2008-07-14 13:00:00,17.44,17.45,17.38,17.38,167700.0,10.2853,10.2912,10.2499,10.2499,167700.0
2008-07-14 13:30:00,17.38,17.41,17.36,17.37,134500.0,10.2499,10.2676,10.2381,10.244,134500.0
2008-07-14 14:00:00,17.38,17.4,17.33,17.35,209200.0,10.2499,10.2617,10.2204,10.2322,209200.0
2008-07-14 14:30:00,17.35,17.38,17.33,17.34,200500.0,10.2322,10.2499,10.2204,10.2263,200500.0
2008-07-14 15:00:00,17.34,17.46,17.31,17.43,317400.0,10.2263,10.297,10.2086,10.2794,317400.0
2008-07-14 15:30:00,17.43,17.53,17.32,17.36,563500.0,10.2794,10.3383,10.2145,10.2381,563500.0
2008-07-15 09:30:00,17.09,17.39,17.06,17.1,421200.0,10.0788,10.2558,10.0611,10.0847,421200.0
2008-07-15 10:00:00,17.09,17.1,16.82,16.86,786900.0,10.0788,10.0847,9.9196,9.9432,786900.0
2008-07-15 10:30:00,16.87,16.87,16.74,16.78,613100.0,9.9491,9.9491,9.8724,9.896,613100.0
2008-07-15 11:00:00,16.78,16.84,16.7,16.71,992700.0,9.896,9.9314,9.8488,9.8547,992700.0
2008-07-15 11:30:00,16.71,16.75,16.66,16.67,594500.0,9.8547,9.8783,9.8252,9.8311,594500.0
2008-07-15 12:00:00,16.67,16.71,16.56,16.59,851900.0,9.8311,9.8547,9.7663,9.784,851900.0
2008-07-15 12:30:00,16.6,16.67,16.58,16.64,1046600.0,9.7899,9.8311,9.7781,9.8135,1046600.0
2008-07-15 13:00:00,16.65,16.75,16.62,16.67,715100.0,9.8194,9.8783,9.8017,9.8311,715100.0
2008-07-15 13:30:00,16.66,16.75,16.66,16.73,362700.0,9.8252,9.8783,9.8252,9.8665,362700.0
2008-07-15 14:00:00,16.74,16.8,16.69,16.79,527900.0,9.8724,9.9078,9.8429,9.9019,527900.0
2008-07-15 14:30:00,16.79,16.83,16.7,16.71,777900.0,9.9019,9.9255,9.8488,9.8547,777900.0
2008-07-15 15:00:00,16.71,16.79,16.67,16.68,747100.0,9.8547,9.9019,9.8311,9.837,747100.0
2008-07-15 15:30:00,16.68,16.7,16.58,16.67,1344300.0,9.837,9.8488,9.7781,9.8311,1344300.0
2008-07-16 09:30:00,16.72,16.72,16.58,16.65,365300.0,9.8606,9.8606,9.7781,9.8194,365300.0
2008-07-16 10:00:00,16.65,16.65,16.53,16.63,416900.0,9.8194,9.8194,9.7486,9.8076,416900.0
2008-07-16 10:30:00,16.63,16.64,16.43,16.43,446700.0,9.8076,9.8135,9.6896,9.6896,446700.0
2008-07-16 11:00:00,16.43,16.44,16.3,16.32,345000.0,9.6896,9.6955,9.6129,9.6247,345000.0
2008-07-16 11:30:00,16.33,16.33,16.22,16.28,421100.0,9.6306,9.6306,9.5658,9.6011,421100.0
2008-07-16 12:00:00,16.29,16.41,16.28,16.41,303000.0,9.607,9.6778,9.6011,9.6778,303000.0
2008-07-16 12:30:00,16.41,16.42,16.25,16.29,486900.0,9.6778,9.6837,9.5834,9.607,486900.0
2008-07-16 13:00:00,16.28,16.33,16.28,16.32,266300.0,9.6011,9.6306,9.6011,9.6247,266300.0
2008-07-16 13:30:00,16.32,16.33,16.28,16.3,188500.0,9.6247,9.6306,9.6011,9.6129,188500.0
2008-07-16 14:00:00,16.3,16.36,16.25,16.32,901700.0,9.6129,9.6483,9.5834,9.6247,901700.0
2008-07-16 14:30:00,16.31,16.35,16.29,16.29,332800.0,9.6188,9.6424,9.607,9.607,332800.0
2008-07-16 15:00:00,16.29,16.32,16.26,16.26,508900.0,9.607,9.6247,9.5893,9.5893,508900.0
2008-07-16 15:30:00,16.27,16.27,16.08,16.15,2078400.0,9.5952,9.5952,9.4832,9.5245,2078400.0
2008-07-17 09:30:00,16.2,16.32,16.1,16.17,534300.0,9.554,9.6247,9.495,9.5363,534300.0
2008-07-17 10:00:00,16.17,16.27,16.15,16.21,422600.0,9.5363,9.5952,9.5245,9.5599,422600.0
2008-07-17 10:30:00,16.21,16.31,16.16,16.18,445600.0,9.5599,9.6188,9.5304,9.5422,445600.0
2008-07-17 11:00:00,16.19,16.26,16.16,16.25,333500.0,9.5481,9.5893,9.5304,9.5834,333500.0
2008-07-17 11:30:00,16.25,16.29,16.16,16.17,195000.0,9.5834,9.607,9.5304,9.5363,195000.0
2008-07-17 12:00:00,16.16,16.17,16.06,16.06,229400.0,9.5304,9.5363,9.4714,9.4714,229400.0
2008-07-17 12:30:00,16.06,16.1,16.05,16.1,170200.0,9.4714,9.495,9.4655,9.495,170200.0
2008-07-17 13:00:00,16.09,16.16,16.07,16.14,223500.0,9.4891,9.5304,9.4773,9.5186,223500.0
2008-07-17 13:30:00,16.13,16.2,16.13,16.2,441500.0,9.5127,9.554,9.5127,9.554,441500.0
2008-07-17 14:00:00,16.21,16.28,16.18,16.26,705900.0,9.5599,9.6011,9.5422,9.5893,705900.0
2008-07-17 14:30:00,16.26,16.28,16.2,16.21,563400.0,9.5893,9.6011,9.554,9.5599,563400.0
2008-07-17 15:00:00,16.21,16.26,16.1,16.11,558800.0,9.5599,9.5893,9.495,9.5009,558800.0
2008-07-17 15:30:00,16.1,16.25,16.08,16.24,942100.0,9.495,9.5834,9.4832,9.5776,942100.0
2008-07-18 09:30:00,16.25,16.75,16.16,16.62,1274800.0,9.5834,9.8783,9.5304,9.8017,1274800.0
2008-07-18 10:00:00,16.63,16.79,16.58,16.77,756700.0,9.8076,9.9019,9.7781,9.8901,756700.0
2008-07-18 10:30:00,16.77,16.85,16.75,16.79,967100.0,9.8901,9.9373,9.8783,9.9019,967100.0
2008-07-18 11:00:00,16.79,16.87,16.78,16.79,907000.0,9.9019,9.9491,9.896,9.9019,907000.0
2008-07-18 11:30:00,16.8,16.83,16.75,16.77,631600.0,9.9078,9.9255,9.8783,9.8901,631600.0
2008-07-18 12:00:00,16.77,16.88,16.73,16.73,430500.0,9.8901,9.955,9.8665,9.8665,430500.0
2008-07-18 12:30:00,16.73,16.75,16.62,16.63,224000.0,9.8665,9.8783,9.8017,9.8076,224000.0
2008-07-18 13:00:00,16.62,16.64,16.56,16.59,432900.0,9.8017,9.8135,9.7663,9.784,432900.0
2008-07-18 13:30:00,16.59,16.68,16.59,16.62,224300.0,9.784,9.837,9.784,9.8017,224300.0
2008-07-18 14:00:00,16.63,16.71,16.61,16.71,274100.0,9.8076,9.8547,9.7958,9.8547,274100.0
2008-07-18 14:30:00,16.71,16.73,16.62,16.66,281100.0,9.8547,9.8665,9.8017,9.8252,281100.0
2008-07-18 15:00:00,16.66,16.73,16.63,16.73,411000.0,9.8252,9.8665,9.8076,9.8665,411000.0
2008-07-18 15:30:00,16.73,16.8,16.71,16.77,849600.0,9.8665,9.9078,9.8547,9.8901,849600.0
2008-07-21 09:30:00,16.87,16.99,16.72,16.98,334500.0,9.9491,10.0199,9.8606,10.014,334500.0
2008-07-21 10:00:00,16.98,16.99,16.83,16.93,337500.0,10.014,10.0199,9.9255,9.9845,337500.0
2008-07-21 10:30:00,16.93,16.96,16.91,16.93,154900.0,9.9845,10.0022,9.9727,9.9845,154900.0
2008-07-21 11:00:00,16.92,17.01,16.92,16.99,372100.0,9.9786,10.0317,9.9786,10.0199,372100.0
2008-07-21 11:30:00,16.99,17.04,16.95,17.02,264800.0,10.0199,10.0494,9.9963,10.0376,264800.0
2008-07-21 12:00:00,17.03,17.05,16.96,17.05,284800.0,10.0435,10.0553,10.0022,10.0553,284800.0
2008-07-21 12:30:00,17.05,17.15,17.03,17.15,254200.0,10.0553,10.1142,10.0435,10.1142,254200.0
2008-07-21 13:00:00,17.15,17.15,17.05,17.13,214600.0,10.1142,10.1142,10.0553,10.1024,214600.0
2008-07-21 13:30:00,17.13,17.13,17.08,17.09,164900.0,10.1024,10.1024,10.0729,10.0788,164900.0
2008-07-21 14:00:00,17.09,17.1,17.03,17.05,253700.0,10.0788,10.0847,10.0435,10.0553,253700.0
2008-07-21 14:30:00,17.05,17.07,17.0,17.05,242800.0,10.0553,10.067,10.0258,10.0553,242800.0
2008-07-21 15:00:00,17.05,17.1,17.01,17.09,224500.0,10.0553,10.0847,10.0317,10.0788,224500.0
2008-07-21 15:30:00,17.09,17.13,17.07,17.12,703400.0,10.0788,10.1024,10.067,10.0965,703400.0
2008-07-22 09:30:00,17.06,17.17,16.96,17.11,386200.0,10.0611,10.126,10.0022,10.0906,386200.0
2008-07-22 10:00:00,17.11,17.12,17.03,17.11,287500.0,10.0906,10.0965,10.0435,10.0906,287500.0
2008-07-22 10:30:00,17.12,17.19,17.1,17.16,266200.0,10.0965,10.1378,10.0847,10.1201,266200.0
2008-07-22 11:00:00,17.16,17.16,17.03,17.06,308500.0,10.1201,10.1201,10.0435,10.0611,308500.0
2008-07-22 11:30:00,17.05,17.06,16.96,17.0,267900.0,10.0553,10.0611,10.0022,10.0258,267900.0
2008-07-22 12:00:00,17.0,17.02,16.95,16.96,248000.0,10.0258,10.0376,9.9963,10.0022,248000.0
2008-07-22 12:30:00,16.96,17.01,16.95,16.95,166700.0,10.0022,10.0317,9.9963,9.9963,166700.0
2008-07-22 13:00:00,16.96,17.02,16.95,16.98,227300.0,10.0022,10.0376,9.9963,10.014,227300.0
2008-07-22 13:30:00,16.98,17.01,16.94,17.0,248700.0,10.014,10.0317,9.9904,10.0258,248700.0
2008-07-22 14:00:00,17.0,17.0,16.93,16.99,283200.0,10.0258,10.0258,9.9845,10.0199,283200.0
2008-07-22 14:30:00,16.99,17.06,16.95,16.96,347900.0,10.0199,10.0611,9.9963,10.0022,347900.0
2008-07-22 15:00:00,16.96,17.02,16.95,17.0,368700.0,10.0022,10.0376,9.9963,10.0258,368700.0
2008-07-22 15:30:00,17.0,17.11,16.99,17.07,533700.0,10.0258,10.0906,10.0199,10.067,533700.0
2008-07-23 09:30:00,17.08,17.18,16.84,16.87,193900.0,10.0729,10.1319,9.9314,9.9491,193900.0
2008-07-23 10:00:00,16.85,16.87,16.67,16.77,539800.0,9.9373,9.9491,9.8311,9.8901,539800.0
2008-07-23 10:30:00,16.77,16.95,16.74,16.93,536300.0,9.8901,9.9963,9.8724,9.9845,536300.0
2008-07-23 11:00:00,16.94,17.02,16.89,16.95,355900.0,9.9904,10.0376,9.9609,9.9963,355900.0
2008-07-23 11:30:00,16.95,16.97,16.85,16.87,309900.0,9.9963,10.0081,9.9373,9.9491,309900.0
2008-07-23 12:00:00,16.87,16.89,16.75,16.87,286000.0,9.9491,9.9609,9.8783,9.9491,286000.0
2008-07-23 12:30:00,16.87,16.87,16.77,16.77,173900.0,9.9491,9.9491,9.8901,9.8901,173900.0
2008-07-23 13:00:00,16.78,16.79,16.73,16.76,267600.0,9.896,9.9019,9.8665,9.8842,267600.0
2008-07-23 13:30:00,16.76,16.8,16.71,16.74,218800.0,9.8842,9.9078,9.8547,9.8724,218800.0
2008-07-23 14:00:00,16.74,16.83,16.73,16.81,235400.0,9.8724,9.9255,9.8665,9.9137,235400.0
2008-07-23 14:30:00,16.81,16.82,16.76,16.78,224400.0,9.9137,9.9196,9.8842,9.896,224400.0
2008-07-23 15:00:00,16.78,16.79,16.73,16.76,306300.0,9.896,9.9019,9.8665,9.8842,306300.0
2008-07-23 15:30:00,16.77,16.78,16.67,16.77,846200.0,9.8901,9.896,9.8311,9.8901,846200.0
2008-07-24 09:30:00,16.81,16.81,16.64,16.69,246600.0,9.9137,9.9137,9.8135,9.8429,246600.0
2008-07-24 10:00:00,16.68,16.7,16.6,16.62,296800.0,9.837,9.8488,9.7899,9.8017,296800.0
2008-07-24 10:30:00,16.62,16.68,16.6,16.64,491800.0,9.8017,9.837,9.7899,9.8135,491800.0
2008-07-24 11:00:00,16.64,16.64,16.35,16.36,336400.0,9.8135,9.8135,9.6424,9.6483,336400.0
2008-07-24 11:30:00,16.36,16.41,16.35,16.36,162500.0,9.6483,9.6778,9.6424,9.6483,162500.0
2008-07-24 12:00:00,16.37,16.41,16.36,16.38,182500.0,9.6542,9.6778,9.6483,9.6601,182500.0
2008-07-24 12:30:00,16.38,16.46,16.37,16.43,193100.0,9.6601,9.7073,9.6542,9.6896,193100.0
2008-07-24 13:00:00,16.44,16.46,16.36,16.41,171300.0,9.6955,9.7073,9.6483,9.6778,171300.0
2008-07-24 13:30:00,16.42,16.43,16.38,16.38,137700.0,9.6837,9.6896,9.6601,9.6601,137700.0
2008-07-24 14:00:00,16.39,16.4,16.3,16.36,315200.0,9.666,9.6719,9.6129,9.6483,315200.0
2008-07-24 14:30:00,16.35,16.36,16.21,16.26,597300.0,9.6424,9.6483,9.5599,9.5893,597300.0
2008-07-24 15:00:00,16.25,16.32,16.19,16.19,632500.0,9.5834,9.6247,9.5481,9.5481,632500.0
2008-07-24 15:30:00,16.2,16.21,16.05,16.14,1718300.0,9.554,9.5599,9.4655,9.5186,1718300.0
2008-07-25 09:30:00,16.18,16.64,16.05,16.11,360000.0,9.5422,9.8135,9.4655,9.5009,360000.0
2008-07-25 10:00:00,16.11,16.17,16.09,16.13,579200.0,9.5009,9.5363,9.4891,9.5127,579200.0
2008-07-25 10:30:00,16.12,16.18,16.09,16.16,341700.0,9.5068,9.5422,9.4891,9.5304,341700.0
2008-07-25 11:00:00,16.16,16.22,16.15,16.2,244500.0,9.5304,9.5658,9.5245,9.554,244500.0
2008-07-25 11:30:00,16.21,16.26,16.17,16.21,318000.0,9.5599,9.5893,9.5363,9.5599,318000.0
2008-07-25 12:00:00,16.2,16.24,16.2,16.21,368400.0,9.554,9.5776,9.554,9.5599,368400.0
2008-07-25 12:30:00,16.22,16.28,16.21,16.28,246200.0,9.5658,9.6011,9.5599,9.6011,246200.0
2008-07-25 13:00:00,16.28,16.3,16.23,16.29,162100.0,9.6011,9.6129,9.5717,9.607,162100.0
2008-07-25 13:30:00,16.29,16.31,16.26,16.31,221000.0,9.607,9.6188,9.5893,9.6188,221000.0
2008-07-25 14:00:00,16.31,16.32,16.27,16.3,206000.0,9.6188,9.6247,9.5952,9.6129,206000.0
2008-07-25 14:30:00,16.3,16.33,16.26,16.27,339500.0,9.6129,9.6306,9.5893,9.5952,339500.0
2008-07-25 15:00:00,16.27,16.27,16.16,16.16,383500.0,9.5952,9.5952,9.5304,9.5304,383500.0
2008-07-25 15:30:00,16.17,16.2,16.13,16.17,619500.0,9.5363,9.554,9.5127,9.5363,619500.0
2008-07-28 09:30:00,16.18,16.42,16.12,16.41,576300.0,9.5422,9.6837,9.5068,9.6778,576300.0
2008-07-28 10:00:00,16.41,16.61,16.41,16.58,582400.0,9.6778,9.7958,9.6778,9.7781,582400.0
2008-07-28 10:30:00,16.59,16.66,16.5,16.61,524400.0,9.784,9.8252,9.7309,9.7958,524400.0
2008-07-28 11:00:00,16.61,16.63,16.59,16.61,144900.0,9.7958,9.8076,9.784,9.7958,144900.0
2008-07-28 11:30:00,16.61,16.61,16.47,16.49,142800.0,9.7958,9.7958,9.7132,9.725,142800.0
2008-07-28 12:00:00,16.49,16.55,16.41,16.41,213700.0,9.725,9.7604,9.6778,9.6778,213700.0
2008-07-28 12:30:00,16.42,16.44,16.32,16.35,127800.0,9.6837,9.6955,9.6247,9.6424,127800.0
2008-07-28 13:00:00,16.35,16.36,16.29,16.32,152400.0,9.6424,9.6483,9.607,9.6247,152400.0
2008-07-28 13:30:00,16.32,16.33,16.27,16.33,142400.0,9.6247,9.6306,9.5952,9.6306,142400.0
2008-07-28 14:00:00,16.33,16.44,16.3,16.41,378000.0,9.6306,9.6955,9.6129,9.6778,378000.0
2008-07-28 14:30:00,16.42,16.51,16.41,16.47,520200.0,9.6837,9.7368,9.6778,9.7132,520200.0
2008-07-28 15:00:00,16.47,16.49,16.43,16.49,376000.0,9.7132,9.725,9.6896,9.725,376000.0
2008-07-28 15:30:00,16.48,16.49,16.39,16.41,835400.0,9.7191,9.725,9.666,9.6778,835400.0
2008-07-29 09:30:00,16.51,16.51,16.33,16.36,348200.0,9.7368,9.7368,9.6306,9.6483,348200.0
2008-07-29 10:00:00,16.36,16.38,16.28,16.32,265200.0,9.6483,9.6601,9.6011,9.6247,265200.0
2008-07-29 10:30:00,16.32,16.37,16.27,16.35,191500.0,9.6247,9.6542,9.5952,9.6424,191500.0
2008-07-29 11:00:00,16.36,16.36,16.29,16.31,86500.0,9.6483,9.6483,9.607,9.6188,86500.0
2008-07-29 11:30:00,16.32,16.35,16.3,16.34,114200.0,9.6247,9.6424,9.6129,9.6365,114200.0
2008-07-29 12:00:00,16.33,16.34,16.25,16.29,163400.0,9.6306,9.6365,9.5834,9.607,163400.0
2008-07-29 12:30:00,16.28,16.32,16.23,16.32,162500.0,9.6011,9.6247,9.5717,9.6247,162500.0
2008-07-29 13:00:00,16.32,16.37,16.31,16.37,144000.0,9.6247,9.6542,9.6188,9.6542,144000.0
2008-07-29 13:30:00,16.37,16.43,16.37,16.43,110100.0,9.6542,9.6896,9.6542,9.6896,110100.0
2008-07-29 14:00:00,16.43,16.5,16.42,16.49,317000.0,9.6896,9.7309,9.6837,9.725,317000.0
2008-07-29 14:30:00,16.49,16.5,16.41,16.49,207100.0,9.725,9.7309,9.6778,9.725,207100.0
2008-07-29 15:00:00,16.49,16.58,16.47,16.56,526700.0,9.725,9.7781,9.7132,9.7663,526700.0
2008-07-29 15:30:00,16.56,16.6,16.52,16.59,889400.0,9.7663,9.7899,9.7427,9.784,889400.0
2008-07-30 09:30:00,16.67,16.8,16.52,16.74,293400.0,9.8311,9.9078,9.7427,9.8724,293400.0
2008-07-30 10:00:00,16.74,16.9,16.68,16.88,284000.0,9.8724,9.9668,9.837,9.955,284000.0
2008-07-30 10:30:00,16.89,16.96,16.84,16.94,270100.0,9.9609,10.0022,9.9314,9.9904,270100.0
2008-07-30 11:00:00,16.94,16.98,16.93,16.94,262000.0,9.9904,10.014,9.9845,9.9904,262000.0
2008-07-30 11:30:00,16.94,16.94,16.84,16.88,192700.0,9.9904,9.9904,9.9314,9.955,192700.0
2008-07-30 12:00:00,16.87,16.88,16.81,16.84,258500.0,9.9491,9.955,9.9137,9.9314,258500.0
2008-07-30 12:30:00,16.84,16.85,16.77,16.79,142900.0,9.9314,9.9373,9.8901,9.9019,142900.0
2008-07-30 13:00:00,16.78,16.79,16.69,16.72,197300.0,9.896,9.9019,9.8429,9.8606,197300.0
2008-07-30 13:30:00,16.72,16.81,16.7,16.72,207900.0,9.8606,9.9137,9.8488,9.8606,207900.0
2008-07-30 14:00:00,16.72,16.79,16.71,16.79,321200.0,9.8606,9.9019,9.8547,9.9019,321200.0
2008-07-30 14:30:00,16.78,16.84,16.77,16.84,261800.0,9.896,9.9314,9.8901,9.9314,261800.0
2008-07-30 15:00:00,16.84,16.96,16.83,16.96,352000.0,9.9314,10.0022,9.9255,10.0022,352000.0
2008-07-30 15:30:00,16.95,17.05,16.93,17.03,821000.0,9.9963,10.0553,9.9845,10.0435,821000.0
2008-07-31 09:30:00,17.09,17.09,16.77,16.82,567000.0,10.0788,10.0788,9.8901,9.9196,567000.0
2008-07-31 10:00:00,16.82,16.83,16.6,16.62,768500.0,9.9196,9.9255,9.7899,9.8017,768500.0
2008-07-31 10:30:00,16.61,16.69,16.55,16.66,768900.0,9.7958,9.8429,9.7604,9.8252,768900.0
2008-07-31 11:00:00,16.67,16.67,16.57,16.57,723900.0,9.8311,9.8311,9.7722,9.7722,723900.0
2008-07-31 11:30:00,16.57,16.6,16.48,16.49,334900.0,9.7722,9.7899,9.7191,9.725,334900.0
2008-07-31 12:00:00,16.49,16.5,16.34,16.36,486800.0,9.725,9.7309,9.6365,9.6483,486800.0
2008-07-31 12:30:00,16.36,16.41,16.36,16.38,225000.0,9.6483,9.6778,9.6483,9.6601,225000.0
2008-07-31 13:00:00,16.38,16.4,16.34,16.36,215700.0,9.6601,9.6719,9.6365,9.6483,215700.0
2008-07-31 13:30:00,16.36,16.36,16.29,16.3,205400.0,9.6483,9.6483,9.607,9.6129,205400.0
2008-07-31 14:00:00,16.3,16.32,16.21,16.21,281800.0,9.6129,9.6247,9.5599,9.5599,281800.0
2008-07-31 14:30:00,16.21,16.29,16.19,16.21,432900.0,9.5599,9.607,9.5481,9.5599,432900.0
2008-07-31 15:00:00,16.21,16.3,16.2,16.23,777300.0,9.5599,9.6129,9.554,9.5717,777300.0
2008-07-31 15:30:00,16.22,16.27,16.13,16.14,1504500.0,9.5658,9.5952,9.5127,9.5186,1504500.0
2008-08-01 09:30:00,16.26,16.3,16.02,16.07,540300.0,9.5893,9.6129,9.4478,9.4773,540300.0
2008-08-01 10:00:00,16.05,16.09,15.89,16.0,728800.0,9.4655,9.4891,9.3711,9.436,728800.0
2008-08-01 10:30:00,16.0,16.04,15.95,15.98,652900.0,9.436,9.4596,9.4065,9.4242,652900.0
2008-08-01 11:00:00,15.98,16.0,15.97,15.98,195300.0,9.4242,9.436,9.4183,9.4242,195300.0
2008-08-01 11:30:00,15.98,16.0,15.95,15.97,244200.0,9.4242,9.436,9.4065,9.4183,244200.0
2008-08-01 12:00:00,15.97,15.97,15.83,15.85,231500.0,9.4183,9.4183,9.3358,9.3475,231500.0
2008-08-01 12:30:00,15.86,15.86,15.77,15.78,375700.0,9.3534,9.3534,9.3004,9.3063,375700.0
2008-08-01 13:00:00,15.78,15.85,15.77,15.8,270600.0,9.3063,9.3475,9.3004,9.3181,270600.0
2008-08-01 13:30:00,15.81,15.82,15.6,15.6,629200.0,9.324,9.3299,9.2001,9.2001,629200.0
2008-08-01 14:00:00,15.6,15.67,15.6,15.66,832400.0,9.2001,9.2414,9.2001,9.2355,832400.0
2008-08-01 14:30:00,15.67,15.67,15.6,15.65,1408900.0,9.2414,9.2414,9.2001,9.2296,1408900.0
2008-08-01 15:00:00,15.65,15.66,15.58,15.65,420900.0,9.2296,9.2355,9.1883,9.2296,420900.0
2008-08-01 15:30:00,15.64,15.65,15.49,15.5,1016700.0,9.2237,9.2296,9.1352,9.1411,1016700.0
2008-08-04 09:30:00,15.65,15.81,15.36,15.37,298100.0,9.2296,9.324,9.0586,9.0645,298100.0
2008-08-04 10:00:00,15.37,15.61,15.36,15.61,292000.0,9.0645,9.206,9.0586,9.206,292000.0
2008-08-04 10:30:00,15.61,15.63,15.42,15.42,288700.0,9.206,9.2178,9.094,9.094,288700.0
2008-08-04 11:00:00,15.43,15.5,15.42,15.47,547500.0,9.0999,9.1411,9.094,9.1234,547500.0
2008-08-04 11:30:00,15.47,15.59,15.42,15.45,1070400.0,9.1234,9.1942,9.094,9.1116,1070400.0
2008-08-04 12:00:00,15.45,15.46,15.35,15.39,337100.0,9.1116,9.1175,9.0527,9.0763,337100.0
2008-08-04 12:30:00,15.39,15.4,15.35,15.37,192800.0,9.0763,9.0822,9.0527,9.0645,192800.0
2008-08-04 13:00:00,15.38,15.38,15.24,15.24,454900.0,9.0704,9.0704,8.9878,8.9878,454900.0
2008-08-04 13:30:00,15.25,15.28,15.15,15.21,391400.0,8.9937,9.0114,8.9347,8.9701,391400.0
2008-08-04 14:00:00,15.2,15.23,15.17,15.2,594500.0,8.9642,8.9819,8.9465,8.9642,594500.0
2008-08-04 14:30:00,15.2,15.22,15.13,15.17,647700.0,8.9642,8.976,8.9229,8.9465,647700.0
2008-08-04 15:00:00,15.16,15.19,14.96,14.97,854300.0,8.9406,8.9583,8.8227,8.8286,854300.0
2008-08-04 15:30:00,14.97,15.06,14.91,14.97,1808500.0,8.8286,8.8816,8.7932,8.8286,1808500.0
2008-08-05 09:30:00,15.14,15.18,14.96,15.17,679100.0,8.9288,8.9524,8.8227,8.9465,679100.0
2008-08-05 10:00:00,15.18,15.46,15.12,15.4,844500.0,8.9524,9.1175,8.917,9.0822,844500.0
2008-08-05 10:30:00,15.39,15.59,15.32,15.54,838600.0,9.0763,9.1942,9.035,9.1647,838600.0
2008-08-05 11:00:00,15.54,15.62,15.4,15.51,876000.0,9.1647,9.2119,9.0822,9.147,876000.0
2008-08-05 11:30:00,15.51,15.56,15.41,15.51,523100.0,9.147,9.1765,9.0881,9.147,523100.0
2008-08-05 12:00:00,15.52,15.71,15.47,15.71,444900.0,9.1529,9.265,9.1234,9.265,444900.0
2008-08-05 12:30:00,15.7,15.71,15.58,15.63,438900.0,9.2591,9.265,9.1883,9.2178,438900.0
2008-08-05 13:00:00,15.64,15.71,15.6,15.7,348400.0,9.2237,9.265,9.2001,9.2591,348400.0
2008-08-05 13:30:00,15.7,15.82,15.69,15.71,386400.0,9.2591,9.3299,9.2532,9.265,386400.0
2008-08-05 14:00:00,15.71,15.88,15.7,15.82,555600.0,9.265,9.3652,9.2591,9.3299,555600.0
2008-08-05 14:30:00,15.83,15.83,15.64,15.64,627300.0,9.3358,9.3358,9.2237,9.2237,627300.0
2008-08-05 15:00:00,15.65,15.74,15.61,15.68,939300.0,9.2296,9.2827,9.206,9.2473,939300.0
2008-08-05 15:30:00,15.7,15.94,15.67,15.92,1798100.0,9.2591,9.4006,9.2414,9.3888,1798100.0
2008-08-06 09:30:00,15.82,16.07,15.82,16.06,714100.0,9.3299,9.4773,9.3299,9.4714,714100.0
2008-08-06 10:00:00,16.07,16.12,15.96,16.01,585000.0,9.4773,9.5068,9.4124,9.4419,585000.0
2008-08-06 10:30:00,16.0,16.04,15.94,15.99,506600.0,9.436,9.4596,9.4006,9.4301,506600.0
2008-08-06 11:00:00,15.99,16.04,15.9,15.9,468400.0,9.4301,9.4596,9.377,9.377,468400.0
2008-08-06 11:30:00,15.91,15.92,15.77,15.79,215500.0,9.3829,9.3888,9.3004,9.3122,215500.0
2008-08-06 12:00:00,15.78,15.84,15.71,15.81,186100.0,9.3063,9.3417,9.265,9.324,186100.0
2008-08-06 12:30:00,15.8,15.84,15.79,15.79,123600.0,9.3181,9.3417,9.3122,9.3122,123600.0
2008-08-06 13:00:00,15.78,15.79,15.73,15.77,131300.0,9.3063,9.3122,9.2768,9.3004,131300.0
2008-08-06 13:30:00,15.78,15.92,15.75,15.91,776600.0,9.3063,9.3888,9.2886,9.3829,776600.0
2008-08-06 14:00:00,15.9,16.01,15.86,15.95,430200.0,9.377,9.4419,9.3534,9.4065,430200.0
2008-08-06 14:30:00,15.95,16.01,15.9,15.98,393000.0,9.4065,9.4419,9.377,9.4242,393000.0
2008-08-06 15:00:00,15.97,16.04,15.96,16.02,584200.0,9.4183,9.4596,9.4124,9.4478,584200.0
2008-08-06 15:30:00,16.02,16.03,15.97,16.0,1310300.0,9.4478,9.4537,9.4183,9.436,1310300.0
2008-08-07 09:30:00,15.93,15.98,15.74,15.92,531000.0,9.3947,9.4242,9.2827,9.3888,531000.0
2008-08-07 10:00:00,15.92,16.06,15.92,16.02,749900.0,9.3888,9.4714,9.3888,9.4478,749900.0
2008-08-07 10:30:00,16.02,16.06,16.0,16.0,279600.0,9.4478,9.4714,9.436,9.436,279600.0
2008-08-07 11:00:00,16.0,16.01,15.93,15.93,341600.0,9.436,9.4419,9.3947,9.3947,341600.0
2008-08-07 11:30:00,15.94,16.01,15.93,15.95,200600.0,9.4006,9.4419,9.3947,9.4065,200600.0
2008-08-07 12:00:00,15.95,16.0,15.93,15.98,125400.0,9.4065,9.436,9.3947,9.4242,125400.0
2008-08-07 12:30:00,15.98,16.16,15.95,16.15,318000.0,9.4242,9.5304,9.4065,9.5245,318000.0
2008-08-07 13:00:00,16.15,16.27,16.12,16.2,437700.0,9.5245,9.5952,9.5068,9.554,437700.0
2008-08-07 13:30:00,16.2,16.26,16.12,16.22,543700.0,9.554,9.5893,9.5068,9.5658,543700.0
2008-08-07 14:00:00,16.23,16.24,16.13,16.13,226200.0,9.5717,9.5776,9.5127,9.5127,226200.0
2008-08-07 14:30:00,16.14,16.18,16.08,16.17,460900.0,9.5186,9.5422,9.4832,9.5363,460900.0
2008-08-07 15:00:00,16.17,16.18,16.12,16.13,344700.0,9.5363,9.5422,9.5068,9.5127,344700.0
2008-08-07 15:30:00,16.13,16.14,16.03,16.07,798400.0,9.5127,9.5186,9.4537,9.4773,798400.0
2008-08-08 09:30:00,16.86,16.86,14.78,14.89,1112700.0,9.9432,9.9432,8.7165,8.7814,1112700.0
2008-08-08 10:00:00,14.9,15.24,14.83,15.2,1643500.0,8.7873,8.9878,8.746,8.9642,1643500.0
2008-08-08 10:30:00,15.21,15.48,15.0,15.48,1314300.0,8.9701,9.1293,8.8463,9.1293,1314300.0
2008-08-08 11:00:00,15.48,15.48,15.27,15.3,865400.0,9.1293,9.1293,9.0055,9.0232,865400.0
2008-08-08 11:30:00,15.3,15.37,15.25,15.32,397400.0,9.0232,9.0645,8.9937,9.035,397400.0
2008-08-08 12:00:00,15.32,15.39,15.25,15.31,429700.0,9.035,9.0763,8.9937,9.0291,429700.0
2008-08-08 12:30:00,15.31,15.38,15.28,15.34,440600.0,9.0291,9.0704,9.0114,9.0468,440600.0
2008-08-08 13:00:00,15.34,15.51,15.31,15.49,442900.0,9.0468,9.147,9.0291,9.1352,442900.0
2008-08-08 13:30:00,15.49,15.52,15.35,15.49,449700.0,9.1352,9.1529,9.0527,9.1352,449700.0
2008-08-08 14:00:00,15.49,15.92,15.35,15.8,886300.0,9.1352,9.3888,9.0527,9.3181,886300.0
2008-08-08 14:30:00,15.81,15.81,15.46,15.46,609400.0,9.324,9.324,9.1175,9.1175,609400.0
2008-08-08 15:00:00,15.47,15.83,15.46,15.81,1024600.0,9.1234,9.3358,9.1175,9.324,1024600.0
2008-08-08 15:30:00,15.81,15.98,15.68,15.72,1813600.0,9.324,9.4242,9.2473,9.2709,1813600.0
2008-08-11 09:30:00,15.79,15.86,15.53,15.59,261100.0,9.3122,9.3534,9.1588,9.1942,261100.0
2008-08-11 10:00:00,15.59,15.6,15.34,15.35,362700.0,9.1942,9.2001,9.0468,9.0527,362700.0
2008-08-11 10:30:00,15.35,15.52,15.34,15.49,316100.0,9.0527,9.1529,9.0468,9.1352,316100.0
2008-08-11 11:00:00,15.49,15.59,15.41,15.57,368600.0,9.1352,9.1942,9.0881,9.1824,368600.0
2008-08-11 11:30:00,15.57,15.82,15.57,15.81,495500.0,9.1824,9.3299,9.1824,9.324,495500.0
2008-08-11 12:00:00,15.82,15.85,15.76,15.82,359300.0,9.3299,9.3475,9.2945,9.3299,359300.0
2008-08-11 12:30:00,15.82,15.93,15.82,15.89,471900.0,9.3299,9.3947,9.3299,9.3711,471900.0
2008-08-11 13:00:00,15.88,15.9,15.87,15.89,289900.0,9.3652,9.377,9.3593,9.3711,289900.0
2008-08-11 13:30:00,15.88,15.97,15.88,15.95,516000.0,9.3652,9.4183,9.3652,9.4065,516000.0
2008-08-11 14:00:00,15.96,15.97,15.89,15.92,407600.0,9.4124,9.4183,9.3711,9.3888,407600.0
2008-08-11 14:30:00,15.93,15.93,15.85,15.9,429400.0,9.3947,9.3947,9.3475,9.377,429400.0
2008-08-11 15:00:00,15.89,15.9,15.77,15.82,491900.0,9.3711,9.377,9.3004,9.3299,491900.0
2008-08-11 15:30:00,15.82,15.91,15.77,15.89,742800.0,9.3299,9.3829,9.3004,9.3711,742800.0
2008-08-12 09:30:00,15.97,16.0,15.79,15.91,292600.0,9.4183,9.436,9.3122,9.3829,292600.0
2008-08-12 10:00:00,15.91,15.93,15.77,15.82,367300.0,9.3829,9.3947,9.3004,9.3299,367300.0
2008-08-12 10:30:00,15.82,15.86,15.77,15.84,224000.0,9.3299,9.3534,9.3004,9.3417,224000.0
2008-08-12 11:00:00,15.84,15.84,15.79,15.8,177300.0,9.3417,9.3417,9.3122,9.3181,177300.0
2008-08-12 11:30:00,15.79,15.81,15.69,15.8,302500.0,9.3122,9.324,9.2532,9.3181,302500.0
2008-08-12 12:00:00,15.8,15.85,15.79,15.82,143300.0,9.3181,9.3475,9.3122,9.3299,143300.0
2008-08-12 12:30:00,15.83,15.83,15.79,15.82,113200.0,9.3358,9.3358,9.3122,9.3299,113200.0
2008-08-12 13:00:00,15.82,15.82,15.76,15.77,145800.0,9.3299,9.3299,9.2945,9.3004,145800.0
2008-08-12 13:30:00,15.76,15.8,15.75,15.79,144200.0,9.2945,9.3181,9.2886,9.3122,144200.0
2008-08-12 14:00:00,15.79,15.81,15.77,15.78,126300.0,9.3122,9.324,9.3004,9.3063,126300.0
2008-08-12 14:30:00,15.78,15.79,15.69,15.69,204900.0,9.3063,9.3122,9.2532,9.2532,204900.0
2008-08-12 15:00:00,15.69,15.76,15.65,15.71,344800.0,9.2532,9.2945,9.2296,9.265,344800.0
2008-08-12 15:30:00,15.71,15.82,15.62,15.8,1070400.0,9.265,9.3299,9.2119,9.3181,1070400.0
2008-08-13 09:30:00,15.72,15.85,15.67,15.82,285500.0,9.2709,9.3475,9.2414,9.3299,285500.0
2008-08-13 10:00:00,15.83,15.83,15.73,15.74,265800.0,9.3358,9.3358,9.2768,9.2827,265800.0
2008-08-13 10:30:00,15.73,15.88,15.71,15.88,242700.0,9.2768,9.3652,9.265,9.3652,242700.0
2008-08-13 11:00:00,15.88,15.91,15.83,15.84,336800.0,9.3652,9.3829,9.3358,9.3417,336800.0
2008-08-13 11:30:00,15.83,15.84,15.73,15.75,631900.0,9.3358,9.3417,9.2768,9.2886,631900.0
2008-08-13 12:00:00,15.75,15.8,15.68,15.7,406000.0,9.2886,9.3181,9.2473,9.2591,406000.0
2008-08-13 12:30:00,15.69,15.7,15.59,15.6,354000.0,9.2532,9.2591,9.1942,9.2001,354000.0
2008-08-13 13:00:00,15.6,15.61,15.56,15.59,222600.0,9.2001,9.206,9.1765,9.1942,222600.0
2008-08-13 13:30:00,15.6,15.73,15.59,15.7,234900.0,9.2001,9.2768,9.1942,9.2591,234900.0
2008-08-13 14:00:00,15.71,15.72,15.62,15.64,254900.0,9.265,9.2709,9.2119,9.2237,254900.0
2008-08-13 14:30:00,15.63,15.75,15.63,15.67,378300.0,9.2178,9.2886,9.2178,9.2414,378300.0
2008-08-13 15:00:00,15.67,15.7,15.59,15.65,457600.0,9.2414,9.2591,9.1942,9.2296,457600.0
2008-08-13 15:30:00,15.65,15.65,15.58,15.63,787200.0,9.2296,9.2296,9.1883,9.2178,787200.0
2008-08-14 09:30:00,15.5,15.54,14.95,15.01,1009000.0,9.1411,9.1647,8.8168,8.8522,1009000.0
2008-08-14 10:00:00,15.02,15.17,14.92,15.16,956600.0,8.8581,8.9465,8.7991,8.9406,956600.0
2008-08-14 10:30:00,15.17,15.21,15.11,15.2,662100.0,8.9465,8.9701,8.9111,8.9642,662100.0
2008-08-14 11:00:00,15.19,15.2,15.08,15.11,696700.0,8.9583,8.9642,8.8934,8.9111,696700.0
2008-08-14 11:30:00,15.1,15.15,15.09,15.09,542100.0,8.9052,8.9347,8.8993,8.8993,542100.0
2008-08-14 12:00:00,15.1,15.16,15.09,15.13,449300.0,8.9052,8.9406,8.8993,8.9229,449300.0
2008-08-14 12:30:00,15.13,15.2,15.12,15.2,294400.0,8.9229,8.9642,8.917,8.9642,294400.0
2008-08-14 13:00:00,15.19,15.23,15.16,15.18,285900.0,8.9583,8.9819,8.9406,8.9524,285900.0
2008-08-14 13:30:00,15.17,15.2,15.17,15.2,110300.0,8.9465,8.9642,8.9465,8.9642,110300.0
2008-08-14 14:00:00,15.19,15.22,15.18,15.2,256600.0,8.9583,8.976,8.9524,8.9642,256600.0
2008-08-14 14:30:00,15.19,15.2,15.14,15.16,197100.0,8.9583,8.9642,8.9288,8.9406,197100.0
2008-08-14 15:00:00,15.16,15.16,15.14,15.14,310500.0,8.9406,8.9406,8.9288,8.9288,310500.0
2008-08-14 15:30:00,15.14,15.18,15.13,15.14,914900.0,8.9288,8.9524,8.9229,8.9288,914900.0
2008-08-15 09:30:00,15.15,15.42,15.15,15.26,767300.0,8.9347,9.094,8.9347,8.9996,767300.0
2008-08-15 10:00:00,15.25,15.27,15.05,15.06,435400.0,8.9937,9.0055,8.8757,8.8816,435400.0
2008-08-15 10:30:00,15.06,15.07,15.0,15.03,344000.0,8.8816,8.8875,8.8463,8.864,344000.0
2008-08-15 11:00:00,15.03,15.03,15.01,15.03,239300.0,8.864,8.864,8.8522,8.864,239300.0
2008-08-15 11:30:00,15.02,15.08,15.0,15.04,281700.0,8.8581,8.8934,8.8463,8.8699,281700.0
2008-08-15 12:00:00,15.04,15.11,15.04,15.11,104600.0,8.8699,8.9111,8.8699,8.9111,104600.0
2008-08-15 12:30:00,15.11,15.13,15.08,15.08,193000.0,8.9111,8.9229,8.8934,8.8934,193000.0
2008-08-15 13:00:00,15.09,15.11,15.07,15.1,200000.0,8.8993,8.9111,8.8875,8.9052,200000.0
2008-08-15 13:30:00,15.1,15.15,15.09,15.15,293900.0,8.9052,8.9347,8.8993,8.9347,293900.0
2008-08-15 14:00:00,15.14,15.17,15.12,15.17,274100.0,8.9288,8.9465,8.917,8.9465,274100.0
2008-08-15 14:30:00,15.17,15.21,15.15,15.19,277100.0,8.9465,8.9701,8.9347,8.9583,277100.0
2008-08-15 15:00:00,15.2,15.26,15.19,15.24,372700.0,8.9642,8.9996,8.9583,8.9878,372700.0
2008-08-15 15:30:00,15.24,15.31,15.24,15.28,735000.0,8.9878,9.0291,8.9878,9.0114,735000.0
2008-08-18 09:30:00,15.39,15.55,15.39,15.45,270700.0,9.0763,9.1706,9.0763,9.1116,270700.0
2008-08-18 10:00:00,15.45,15.56,15.43,15.49,470000.0,9.1116,9.1765,9.0999,9.1352,470000.0
2008-08-18 10:30:00,15.49,15.52,15.46,15.48,349600.0,9.1352,9.1529,9.1175,9.1293,349600.0
2008-08-18 11:00:00,15.48,15.5,15.47,15.48,222000.0,9.1293,9.1411,9.1234,9.1293,222000.0
2008-08-18 11:30:00,15.48,15.48,15.39,15.39,147400.0,9.1293,9.1293,9.0763,9.0763,147400.0
2008-08-18 12:00:00,15.39,15.45,15.27,15.3,437100.0,9.0763,9.1116,9.0055,9.0232,437100.0
2008-08-18 12:30:00,15.31,15.34,15.26,15.27,104400.0,9.0291,9.0468,8.9996,9.0055,104400.0
2008-08-18 13:00:00,15.27,15.31,15.21,15.25,156500.0,9.0055,9.0291,8.9701,8.9937,156500.0
2008-08-18 13:30:00,15.24,15.25,15.2,15.21,88000.0,8.9878,8.9937,8.9642,8.9701,88000.0
2008-08-18 14:00:00,15.21,15.22,15.2,15.2,111300.0,8.9701,8.976,8.9642,8.9642,111300.0
2008-08-18 14:30:00,15.2,15.22,15.2,15.21,141100.0,8.9642,8.976,8.9642,8.9701,141100.0
2008-08-18 15:00:00,15.2,15.21,15.12,15.15,506400.0,8.9642,8.9701,8.917,8.9347,506400.0
2008-08-18 15:30:00,15.16,15.22,15.13,15.19,800000.0,8.9406,8.976,8.9229,8.9583,800000.0
2008-08-19 09:30:00,15.06,15.29,15.06,15.17,492600.0,8.8816,9.0173,8.8816,8.9465,492600.0
2008-08-19 10:00:00,15.17,15.23,15.11,15.13,269900.0,8.9465,8.9819,8.9111,8.9229,269900.0
2008-08-19 10:30:00,15.12,15.17,15.11,15.12,196900.0,8.917,8.9465,8.9111,8.917,196900.0
2008-08-19 11:00:00,15.11,15.12,15.07,15.1,186500.0,8.9111,8.917,8.8875,8.9052,186500.0
2008-08-19 11:30:00,15.1,15.1,15.01,15.03,196300.0,8.9052,8.9052,8.8522,8.864,196300.0
2008-08-19 12:00:00,15.02,15.11,15.02,15.11,248300.0,8.8581,8.9111,8.8581,8.9111,248300.0
2008-08-19 12:30:00,15.11,15.13,15.1,15.12,165400.0,8.9111,8.9229,8.9052,8.917,165400.0
2008-08-19 13:00:00,15.12,15.19,15.12,15.19,254900.0,8.917,8.9583,8.917,8.9583,254900.0
2008-08-19 13:30:00,15.19,15.22,15.16,15.22,316900.0,8.9583,8.976,8.9406,8.976,316900.0
2008-08-19 14:00:00,15.22,15.23,15.08,15.16,785600.0,8.976,8.9819,8.8934,8.9406,785600.0
2008-08-19 14:30:00,15.16,15.26,15.16,15.25,235900.0,8.9406,8.9996,8.9406,8.9937,235900.0
2008-08-19 15:00:00,15.26,15.26,15.16,15.19,459500.0,8.9996,8.9996,8.9406,8.9583,459500.0
2008-08-19 15:30:00,15.19,15.21,15.13,15.17,466500.0,8.9583,8.9701,8.9229,8.9465,466500.0
2008-08-20 09:30:00,15.2,15.33,15.11,15.24,355000.0,8.9642,9.0409,8.9111,8.9878,355000.0
2008-08-20 10:00:00,15.24,15.27,15.15,15.19,310700.0,8.9878,9.0055,8.9347,8.9583,310700.0
2008-08-20 10:30:00,15.19,15.27,15.12,15.24,397800.0,8.9583,9.0055,8.917,8.9878,397800.0
2008-08-20 11:00:00,15.24,15.25,15.17,15.21,291300.0,8.9878,8.9937,8.9465,8.9701,291300.0
2008-08-20 11:30:00,15.21,15.28,15.2,15.23,266700.0,8.9701,9.0114,8.9642,8.9819,266700.0
2008-08-20 12:00:00,15.23,15.23,15.13,15.19,369400.0,8.9819,8.9819,8.9229,8.9583,369400.0
2008-08-20 12:30:00,15.19,15.22,15.16,15.16,233600.0,8.9583,8.976,8.9406,8.9406,233600.0
2008-08-20 13:00:00,15.17,15.21,15.15,15.19,129900.0,8.9465,8.9701,8.9347,8.9583,129900.0
2008-08-20 13:30:00,15.19,15.23,15.17,15.23,134900.0,8.9583,8.9819,8.9465,8.9819,134900.0
2008-08-20 14:00:00,15.22,15.24,15.18,15.18,238400.0,8.976,8.9878,8.9524,8.9524,238400.0
2008-08-20 14:30:00,15.18,15.22,15.18,15.2,370900.0,8.9524,8.976,8.9524,8.9642,370900.0
2008-08-20 15:00:00,15.19,15.27,15.19,15.24,420000.0,8.9583,9.0055,8.9583,8.9878,420000.0
2008-08-20 15:30:00,15.24,15.32,15.18,15.3,902400.0,8.9878,9.035,8.9524,9.0232,902400.0
2008-08-21 09:30:00,15.06,15.36,15.06,15.33,287400.0,8.8816,9.0586,8.8816,9.0409,287400.0
2008-08-21 10:00:00,15.34,15.37,15.21,15.34,312200.0,9.0468,9.0645,8.9701,9.0468,312200.0
2008-08-21 10:30:00,15.34,15.35,15.22,15.24,178100.0,9.0468,9.0527,8.976,8.9878,178100.0
2008-08-21 11:00:00,15.24,15.31,15.19,15.28,244200.0,8.9878,9.0291,8.9583,9.0114,244200.0
2008-08-21 11:30:00,15.28,15.28,15.22,15.26,163100.0,9.0114,9.0114,8.976,8.9996,163100.0
2008-08-21 12:00:00,15.26,15.33,15.22,15.23,421700.0,8.9996,9.0409,8.976,8.9819,421700.0
2008-08-21 12:30:00,15.23,15.28,15.23,15.28,54500.0,8.9819,9.0114,8.9819,9.0114,54500.0
2008-08-21 13:00:00,15.28,15.31,15.27,15.3,66700.0,9.0114,9.0291,9.0055,9.0232,66700.0
2008-08-21 13:30:00,15.3,15.35,15.29,15.35,130800.0,9.0232,9.0527,9.0173,9.0527,130800.0
2008-08-21 14:00:00,15.34,15.42,15.34,15.4,175400.0,9.0468,9.094,9.0468,9.0822,175400.0
2008-08-21 14:30:00,15.4,15.5,15.4,15.45,267700.0,9.0822,9.1411,9.0822,9.1116,267700.0
2008-08-21 15:00:00,15.45,15.49,15.42,15.46,294200.0,9.1116,9.1352,9.094,9.1175,294200.0
2008-08-21 15:30:00,15.46,15.48,15.41,15.43,448100.0,9.1175,9.1293,9.0881,9.0999,448100.0
2008-08-22 09:30:00,15.49,15.62,15.41,15.62,361400.0,9.1352,9.2119,9.0881,9.2119,361400.0
2008-08-22 10:00:00,15.62,15.8,15.6,15.68,683200.0,9.2119,9.3181,9.2001,9.2473,683200.0
2008-08-22 10:30:00,15.68,15.8,15.68,15.75,282600.0,9.2473,9.3181,9.2473,9.2886,282600.0
2008-08-22 11:00:00,15.75,15.76,15.68,15.75,374500.0,9.2886,9.2945,9.2473,9.2886,374500.0
2008-08-22 11:30:00,15.75,15.8,15.72,15.76,427400.0,9.2886,9.3181,9.2709,9.2945,427400.0
2008-08-22 12:00:00,15.76,15.77,15.7,15.7,147200.0,9.2945,9.3004,9.2591,9.2591,147200.0
2008-08-22 12:30:00,15.7,15.71,15.67,15.71,296800.0,9.2591,9.265,9.2414,9.265,296800.0
2008-08-22 13:00:00,15.71,15.73,15.69,15.73,133700.0,9.265,9.2768,9.2532,9.2768,133700.0
2008-08-22 13:30:00,15.72,15.77,15.71,15.75,128600.0,9.2709,9.3004,9.265,9.2886,128600.0
2008-08-22 14:00:00,15.76,15.8,15.75,15.76,149900.0,9.2945,9.3181,9.2886,9.2945,149900.0
2008-08-22 14:30:00,15.75,15.79,15.73,15.77,163200.0,9.2886,9.3122,9.2768,9.3004,163200.0
2008-08-22 15:00:00,15.77,15.77,15.73,15.73,307600.0,9.3004,9.3004,9.2768,9.2768,307600.0
2008-08-22 15:30:00,15.73,15.76,15.73,15.75,394000.0,9.2768,9.2945,9.2768,9.2886,394000.0
2008-08-25 09:30:00,15.77,15.79,15.66,15.72,314000.0,9.3004,9.3122,9.2355,9.2709,314000.0
2008-08-25 10:00:00,15.72,15.75,15.66,15.66,260100.0,9.2709,9.2886,9.2355,9.2355,260100.0
2008-08-25 10:30:00,15.65,15.67,15.58,15.6,313600.0,9.2296,9.2414,9.1883,9.2001,313600.0
2008-08-25 11:00:00,15.61,15.62,15.53,15.61,227000.0,9.206,9.2119,9.1588,9.206,227000.0
2008-08-25 11:30:00,15.61,15.61,15.51,15.56,247600.0,9.206,9.206,9.147,9.1765,247600.0
2008-08-25 12:00:00,15.56,15.56,15.41,15.43,231700.0,9.1765,9.1765,9.0881,9.0999,231700.0
2008-08-25 12:30:00,15.43,15.46,15.38,15.42,125800.0,9.0999,9.1175,9.0704,9.094,125800.0
2008-08-25 13:00:00,15.41,15.45,15.39,15.39,139200.0,9.0881,9.1116,9.0763,9.0763,139200.0
2008-08-25 13:30:00,15.39,15.4,15.3,15.35,265900.0,9.0763,9.0822,9.0232,9.0527,265900.0
2008-08-25 14:00:00,15.35,15.36,15.25,15.31,341900.0,9.0527,9.0586,8.9937,9.0291,341900.0
2008-08-25 14:30:00,15.3,15.32,15.24,15.25,277600.0,9.0232,9.035,8.9878,8.9937,277600.0
2008-08-25 15:00:00,15.25,15.4,15.24,15.4,266900.0,8.9937,9.0822,8.9878,9.0822,266900.0
2008-08-25 15:30:00,15.4,15.4,15.34,15.37,400900.0,9.0822,9.0822,9.0468,9.0645,400900.0
2008-08-26 09:30:00,15.31,15.82,15.0,15.48,215700.0,9.0291,9.3299,8.8463,9.1293,215700.0
2008-08-26 10:00:00,15.48,15.54,15.44,15.53,95600.0,9.1293,9.1647,9.1058,9.1588,95600.0
2008-08-26 10:30:00,15.53,15.58,15.52,15.52,113600.0,9.1588,9.1883,9.1529,9.1529,113600.0
2008-08-26 11:00:00,15.52,15.54,15.45,15.48,116300.0,9.1529,9.1647,9.1116,9.1293,116300.0
2008-08-26 11:30:00,15.47,15.51,15.4,15.47,166600.0,9.1234,9.147,9.0822,9.1234,166600.0
2008-08-26 12:00:00,15.47,15.48,15.43,15.43,75900.0,9.1234,9.1293,9.0999,9.0999,75900.0
2008-08-26 12:30:00,15.43,15.46,15.42,15.43,133700.0,9.0999,9.1175,9.094,9.0999,133700.0
2008-08-26 13:00:00,15.43,15.46,15.43,15.45,145100.0,9.0999,9.1175,9.0999,9.1116,145100.0
2008-08-26 13:30:00,15.45,15.46,15.41,15.43,263300.0,9.1116,9.1175,9.0881,9.0999,263300.0
2008-08-26 14:00:00,15.44,15.44,15.4,15.42,175500.0,9.1058,9.1058,9.0822,9.094,175500.0
2008-08-26 14:30:00,15.42,15.43,15.39,15.39,218300.0,9.094,9.0999,9.0763,9.0763,218300.0
2008-08-26 15:00:00,15.39,15.43,15.38,15.4,281800.0,9.0763,9.0999,9.0704,9.0822,281800.0
2008-08-26 15:30:00,15.4,15.43,15.38,15.39,548100.0,9.0822,9.0999,9.0704,9.0763,548100.0
2008-08-27 09:30:00,15.38,15.46,15.27,15.39,326300.0,9.0704,9.1175,9.0055,9.0763,326300.0
2008-08-27 10:00:00,15.4,15.45,15.34,15.45,339600.0,9.0822,9.1116,9.0468,9.1116,339600.0
2008-08-27 10:30:00,15.45,15.46,15.39,15.42,233800.0,9.1116,9.1175,9.0763,9.094,233800.0
2008-08-27 11:00:00,15.42,15.42,15.37,15.41,88700.0,9.094,9.094,9.0645,9.0881,88700.0
2008-08-27 11:30:00,15.41,15.41,15.36,15.39,73200.0,9.0881,9.0881,9.0586,9.0763,73200.0
2008-08-27 12:00:00,15.39,15.47,15.38,15.46,67900.0,9.0763,9.1234,9.0704,9.1175,67900.0
2008-08-27 12:30:00,15.47,15.52,15.45,15.49,123400.0,9.1234,9.1529,9.1116,9.1352,123400.0
2008-08-27 13:00:00,15.48,15.49,15.45,15.45,122300.0,9.1293,9.1352,9.1116,9.1116,122300.0
2008-08-27 13:30:00,15.46,15.47,15.44,15.45,139300.0,9.1175,9.1234,9.1058,9.1116,139300.0
2008-08-27 14:00:00,15.45,15.46,15.42,15.43,86200.0,9.1116,9.1175,9.094,9.0999,86200.0
2008-08-27 14:30:00,15.44,15.45,15.4,15.41,115200.0,9.1058,9.1116,9.0822,9.0881,115200.0
2008-08-27 15:00:00,15.42,15.43,15.39,15.39,167200.0,9.094,9.0999,9.0763,9.0763,167200.0
2008-08-27 15:30:00,15.4,15.44,15.38,15.43,404800.0,9.0822,9.1058,9.0704,9.0999,404800.0
2008-08-28 09:30:00,15.49,15.64,15.45,15.51,192900.0,9.1352,9.2237,9.1116,9.147,192900.0
2008-08-28 10:00:00,15.51,15.52,15.43,15.46,263400.0,9.147,9.1529,9.0999,9.1175,263400.0
2008-08-28 10:30:00,15.46,15.52,15.42,15.42,197400.0,9.1175,9.1529,9.094,9.094,197400.0
2008-08-28 11:00:00,15.41,15.44,15.39,15.39,156700.0,9.0881,9.1058,9.0763,9.0763,156700.0
2008-08-28 11:30:00,15.4,15.47,15.35,15.42,161600.0,9.0822,9.1234,9.0527,9.094,161600.0
2008-08-28 12:00:00,15.41,15.44,15.41,15.42,56300.0,9.0881,9.1058,9.0881,9.094,56300.0
2008-08-28 12:30:00,15.41,15.42,15.38,15.41,93800.0,9.0881,9.094,9.0704,9.0881,93800.0
2008-08-28 13:00:00,15.41,15.41,15.39,15.39,90400.0,9.0881,9.0881,9.0763,9.0763,90400.0
2008-08-28 13:30:00,15.4,15.46,15.39,15.46,77400.0,9.0822,9.1175,9.0763,9.1175,77400.0
2008-08-28 14:00:00,15.46,15.5,15.45,15.5,96600.0,9.1175,9.1411,9.1116,9.1411,96600.0
2008-08-28 14:30:00,15.5,15.5,15.46,15.46,200300.0,9.1411,9.1411,9.1175,9.1175,200300.0
2008-08-28 15:00:00,15.47,15.49,15.46,15.47,151300.0,9.1234,9.1352,9.1175,9.1234,151300.0
2008-08-28 15:30:00,15.47,15.5,15.45,15.5,483700.0,9.1234,9.1411,9.1116,9.1411,483700.0
2008-08-29 09:30:00,15.39,15.65,15.39,15.4,234300.0,9.0763,9.2296,9.0763,9.0822,234300.0
2008-08-29 10:00:00,15.4,15.4,15.25,15.26,158500.0,9.0822,9.0822,8.9937,8.9996,158500.0
2008-08-29 10:30:00,15.26,15.3,15.25,15.26,125800.0,8.9996,9.0232,8.9937,8.9996,125800.0
2008-08-29 11:00:00,15.26,15.29,15.23,15.25,179700.0,8.9996,9.0173,8.9819,8.9937,179700.0
2008-08-29 11:30:00,15.25,15.29,15.24,15.28,137400.0,8.9937,9.0173,8.9878,9.0114,137400.0
2008-08-29 12:00:00,15.28,15.28,15.26,15.26,90500.0,9.0114,9.0114,8.9996,8.9996,90500.0
2008-08-29 12:30:00,15.26,15.28,15.26,15.27,83900.0,8.9996,9.0114,8.9996,9.0055,83900.0
2008-08-29 13:00:00,15.27,15.33,15.27,15.32,113800.0,9.0055,9.0409,9.0055,9.035,113800.0
2008-08-29 13:30:00,15.32,15.32,15.29,15.29,76700.0,9.035,9.035,9.0173,9.0173,76700.0
2008-08-29 14:00:00,15.29,15.31,15.29,15.3,103100.0,9.0173,9.0291,9.0173,9.0232,103100.0
2008-08-29 14:30:00,15.3,15.31,15.28,15.29,160500.0,9.0232,9.0291,9.0114,9.0173,160500.0
2008-08-29 15:00:00,15.29,15.32,15.29,15.32,230500.0,9.0173,9.035,9.0173,9.035,230500.0
2008-08-29 15:30:00,15.31,15.34,15.27,15.27,337800.0,9.0291,9.0468,9.0055,9.0055,337800.0
2008-09-02 09:30:00,15.35,15.63,15.35,15.54,395000.0,9.0527,9.2178,9.0527,9.1647,395000.0
2008-09-02 10:00:00,15.55,15.56,15.42,15.45,324800.0,9.1706,9.1765,9.094,9.1116,324800.0
2008-09-02 10:30:00,15.45,15.49,15.43,15.46,216300.0,9.1116,9.1352,9.0999,9.1175,216300.0
2008-09-02 11:00:00,15.46,15.47,15.25,15.25,309900.0,9.1175,9.1234,8.9937,8.9937,309900.0
2008-09-02 11:30:00,15.25,15.26,15.14,15.16,445700.0,8.9937,8.9996,8.9288,8.9406,445700.0
2008-09-02 12:00:00,15.16,15.17,15.04,15.06,230200.0,8.9406,8.9465,8.8699,8.8816,230200.0
2008-09-02 12:30:00,15.06,15.09,14.86,14.88,616000.0,8.8816,8.8993,8.7637,8.7755,616000.0
2008-09-02 13:00:00,14.89,15.06,14.88,15.03,623700.0,8.7814,8.8816,8.7755,8.864,623700.0
2008-09-02 13:30:00,15.03,15.08,14.98,15.0,162200.0,8.864,8.8934,8.8345,8.8463,162200.0
2008-09-02 14:00:00,15.0,15.01,14.95,14.97,195000.0,8.8463,8.8522,8.8168,8.8286,195000.0
2008-09-02 14:30:00,14.97,14.98,14.84,14.86,359000.0,8.8286,8.8345,8.7519,8.7637,359000.0
2008-09-02 15:00:00,14.85,14.88,14.81,14.81,421100.0,8.7578,8.7755,8.7342,8.7342,421100.0
2008-09-02 15:30:00,14.81,14.93,14.73,14.77,1352600.0,8.7342,8.805,8.687,8.7106,1352600.0
2008-09-03 09:30:00,14.77,15.01,14.74,14.96,460500.0,8.7106,8.8522,8.6929,8.8227,460500.0
2008-09-03 10:00:00,14.97,15.0,14.83,14.91,543500.0,8.8286,8.8463,8.746,8.7932,543500.0
2008-09-03 10:30:00,14.91,14.92,14.79,14.79,293900.0,8.7932,8.7991,8.7224,8.7224,293900.0
2008-09-03 11:00:00,14.79,14.83,14.67,14.69,384900.0,8.7224,8.746,8.6516,8.6634,384900.0
2008-09-03 11:30:00,14.69,14.69,14.49,14.52,495200.0,8.6634,8.6634,8.5455,8.5632,495200.0
2008-09-03 12:00:00,14.52,14.54,14.44,14.47,327900.0,8.5632,8.575,8.516,8.5337,327900.0
2008-09-03 12:30:00,14.47,14.49,14.29,14.34,799800.0,8.5337,8.5455,8.4275,8.457,799800.0
2008-09-03 13:00:00,14.34,14.4,14.3,14.35,671300.0,8.457,8.4924,8.4334,8.4629,671300.0
2008-09-03 13:30:00,14.34,14.55,14.32,14.54,762900.0,8.457,8.5809,8.4452,8.575,762900.0
2008-09-03 14:00:00,14.55,14.71,14.52,14.68,881300.0,8.5809,8.6752,8.5632,8.6575,881300.0
2008-09-03 14:30:00,14.67,14.68,14.52,14.61,1018900.0,8.6516,8.6575,8.5632,8.6163,1018900.0
2008-09-03 15:00:00,14.61,14.76,14.58,14.61,826000.0,8.6163,8.7047,8.5986,8.6163,826000.0
2008-09-03 15:30:00,14.61,14.9,14.59,14.77,1956500.0,8.6163,8.7873,8.6045,8.7106,1956500.0
2008-09-04 09:30:00,14.73,14.87,14.58,14.75,1127100.0,8.687,8.7696,8.5986,8.6988,1127100.0
2008-09-04 10:00:00,14.76,14.8,14.69,14.7,1183600.0,8.7047,8.7283,8.6634,8.6693,1183600.0
2008-09-04 10:30:00,14.7,14.73,14.6,14.65,757900.0,8.6693,8.687,8.6104,8.6398,757900.0
2008-09-04 11:00:00,14.64,14.66,14.51,14.56,476600.0,8.634,8.6457,8.5573,8.5868,476600.0
2008-09-04 11:30:00,14.55,14.57,14.53,14.53,455700.0,8.5809,8.5927,8.5691,8.5691,455700.0
2008-09-04 12:00:00,14.53,14.54,14.36,14.4,1245400.0,8.5691,8.575,8.4688,8.4924,1245400.0
2008-09-04 12:30:00,14.4,14.46,14.39,14.45,221500.0,8.4924,8.5278,8.4865,8.5219,221500.0
2008-09-04 13:00:00,14.46,14.52,14.44,14.51,448100.0,8.5278,8.5632,8.516,8.5573,448100.0
2008-09-04 13:30:00,14.52,14.52,14.45,14.49,189000.0,8.5632,8.5632,8.5219,8.5455,189000.0
2008-09-04 14:00:00,14.49,14.54,14.46,14.52,297300.0,8.5455,8.575,8.5278,8.5632,297300.0
2008-09-04 14:30:00,14.53,14.53,14.5,14.52,237200.0,8.5691,8.5691,8.5514,8.5632,237200.0
2008-09-04 15:00:00,14.52,14.55,14.47,14.49,428300.0,8.5632,8.5809,8.5337,8.5455,428300.0
2008-09-04 15:30:00,14.49,14.54,14.44,14.47,891200.0,8.5455,8.575,8.516,8.5337,891200.0
2008-09-05 09:30:00,14.44,14.5,14.32,14.39,376100.0,8.516,8.5514,8.4452,8.4865,376100.0
2008-09-05 10:00:00,14.4,14.52,14.37,14.41,613100.0,8.4924,8.5632,8.4747,8.4983,613100.0
2008-09-05 10:30:00,14.41,14.47,14.35,14.35,439100.0,8.4983,8.5337,8.4629,8.4629,439100.0
2008-09-05 11:00:00,14.35,14.4,14.29,14.38,717500.0,8.4629,8.4924,8.4275,8.4806,717500.0
2008-09-05 11:30:00,14.39,14.45,14.36,14.43,641500.0,8.4865,8.5219,8.4688,8.5101,641500.0
2008-09-05 12:00:00,14.43,14.44,14.4,14.44,282600.0,8.5101,8.516,8.4924,8.516,282600.0
2008-09-05 12:30:00,14.44,14.45,14.38,14.44,396700.0,8.516,8.5219,8.4806,8.516,396700.0
2008-09-05 13:00:00,14.44,14.52,14.42,14.48,437600.0,8.516,8.5632,8.5042,8.5396,437600.0
2008-09-05 13:30:00,14.48,14.53,14.44,14.46,209900.0,8.5396,8.5691,8.516,8.5278,209900.0
2008-09-05 14:00:00,14.47,14.54,14.45,14.53,263700.0,8.5337,8.575,8.5219,8.5691,263700.0
2008-09-05 14:30:00,14.53,14.63,14.5,14.62,319400.0,8.5691,8.6281,8.5514,8.6222,319400.0
2008-09-05 15:00:00,14.61,14.68,14.6,14.68,520700.0,8.6163,8.6575,8.6104,8.6575,520700.0
2008-09-05 15:30:00,14.67,14.7,14.6,14.6,1444500.0,8.6516,8.6693,8.6104,8.6104,1444500.0
2008-09-08 09:30:00,14.74,15.2,14.74,14.98,514400.0,8.6929,8.9642,8.6929,8.8345,514400.0
2008-09-08 10:00:00,14.97,15.11,14.94,14.96,766400.0,8.8286,8.9111,8.8109,8.8227,766400.0
2008-09-08 10:30:00,14.96,15.02,14.95,14.97,393700.0,8.8227,8.8581,8.8168,8.8286,393700.0
2008-09-08 11:00:00,14.98,15.03,14.85,14.92,621500.0,8.8345,8.864,8.7578,8.7991,621500.0
2008-09-08 11:30:00,14.93,15.03,14.92,15.01,342700.0,8.805,8.864,8.7991,8.8522,342700.0
2008-09-08 12:00:00,15.01,15.02,14.93,14.95,343000.0,8.8522,8.8581,8.805,8.8168,343000.0
2008-09-08 12:30:00,14.94,14.97,14.89,14.95,294000.0,8.8109,8.8286,8.7814,8.8168,294000.0
2008-09-08 13:00:00,14.94,14.97,14.89,14.95,215400.0,8.8109,8.8286,8.7814,8.8168,215400.0
2008-09-08 13:30:00,14.95,14.98,14.88,14.9,235800.0,8.8168,8.8345,8.7755,8.7873,235800.0
2008-09-08 14:00:00,14.91,14.98,14.9,14.96,332600.0,8.7932,8.8345,8.7873,8.8227,332600.0
2008-09-08 14:30:00,14.96,14.98,14.92,14.94,367400.0,8.8227,8.8345,8.7991,8.8109,367400.0
2008-09-08 15:00:00,14.93,14.96,14.91,14.94,819800.0,8.805,8.8227,8.7932,8.8109,819800.0
2008-09-08 15:30:00,14.94,14.95,14.93,14.95,522500.0,8.8109,8.8168,8.805,8.8168,522500.0
2008-09-09 09:30:00,14.91,15.35,14.59,14.61,758500.0,8.7932,9.0527,8.6045,8.6163,758500.0
2008-09-09 10:00:00,14.63,14.63,14.39,14.39,496500.0,8.6281,8.6281,8.4865,8.4865,496500.0
2008-09-09 10:30:00,14.38,14.39,14.02,14.06,1065900.0,8.4806,8.4865,8.2683,8.2919,1065900.0
2008-09-09 11:00:00,14.06,14.18,14.04,14.14,920800.0,8.2919,8.3627,8.2801,8.3391,920800.0
2008-09-09 11:30:00,14.14,14.23,14.02,14.02,670800.0,8.3391,8.3922,8.2683,8.2683,670800.0
2008-09-09 12:00:00,14.02,14.05,13.85,13.85,915800.0,8.2683,8.286,8.168,8.168,915800.0
2008-09-09 12:30:00,13.85,14.07,13.85,13.96,878300.0,8.168,8.2978,8.168,8.2329,878300.0
2008-09-09 13:00:00,13.97,13.97,13.86,13.87,586800.0,8.2388,8.2388,8.1739,8.1798,586800.0
2008-09-09 13:30:00,13.87,13.9,13.8,13.88,668800.0,8.1798,8.1975,8.1386,8.1857,668800.0
2008-09-09 14:00:00,13.89,13.89,13.66,13.67,908200.0,8.1916,8.1916,8.056,8.0619,908200.0
2008-09-09 14:30:00,13.67,13.7,13.42,13.46,989300.0,8.0619,8.0796,7.9145,7.938,989300.0
2008-09-09 15:00:00,13.46,13.48,13.28,13.28,1184500.0,7.938,7.9498,7.8319,7.8319,1184500.0
2008-09-09 15:30:00,13.28,13.38,13.18,13.2,2716700.0,7.8319,7.8909,7.7729,7.7847,2716700.0
2008-09-10 09:30:00,13.34,13.52,13.25,13.35,943800.0,7.8673,7.9734,7.8142,7.8732,943800.0
2008-09-10 10:00:00,13.35,13.41,13.3,13.36,926200.0,7.8732,7.9086,7.8437,7.8791,926200.0
2008-09-10 10:30:00,13.36,13.57,13.35,13.52,968300.0,7.8791,8.0029,7.8732,7.9734,968300.0
2008-09-10 11:00:00,13.53,13.56,13.48,13.5,793600.0,7.9793,7.997,7.9498,7.9616,793600.0
2008-09-10 11:30:00,13.5,13.64,13.5,13.53,643400.0,7.9616,8.0442,7.9616,7.9793,643400.0
2008-09-10 12:00:00,13.57,13.59,13.5,13.52,516200.0,8.0029,8.0147,7.9616,7.9734,516200.0
2008-09-10 12:30:00,13.53,13.58,13.49,13.5,569600.0,7.9793,8.0088,7.9557,7.9616,569600.0
2008-09-10 13:00:00,13.5,13.56,13.47,13.48,485400.0,7.9616,7.997,7.9439,7.9498,485400.0
2008-09-10 13:30:00,13.47,13.57,13.47,13.51,433300.0,7.9439,8.0029,7.9439,7.9675,433300.0
2008-09-10 14:00:00,13.5,13.7,13.5,13.65,830000.0,7.9616,8.0796,7.9616,8.0501,830000.0
2008-09-10 14:30:00,13.65,13.84,13.64,13.83,751700.0,8.0501,8.1622,8.0442,8.1563,751700.0
2008-09-10 15:00:00,13.83,13.87,13.76,13.87,968900.0,8.1563,8.1798,8.115,8.1798,968900.0
2008-09-10 15:30:00,13.86,13.92,13.83,13.85,1825500.0,8.1739,8.2093,8.1563,8.168,1825500.0
2008-09-11 09:30:00,13.8,13.96,13.53,13.63,600400.0,8.1386,8.2329,7.9793,8.0383,600400.0
2008-09-11 10:00:00,13.62,13.75,13.55,13.66,554600.0,8.0324,8.1091,7.9911,8.056,554600.0
2008-09-11 10:30:00,13.66,13.74,13.58,13.73,400400.0,8.056,8.1032,8.0088,8.0973,400400.0
2008-09-11 11:00:00,13.73,13.76,13.66,13.68,962600.0,8.0973,8.115,8.056,8.0678,962600.0
2008-09-11 11:30:00,13.69,13.76,13.68,13.74,638600.0,8.0737,8.115,8.0678,8.1032,638600.0
2008-09-11 12:00:00,13.74,13.76,13.68,13.71,564700.0,8.1032,8.115,8.0678,8.0855,564700.0
2008-09-11 12:30:00,13.71,13.73,13.59,13.63,360300.0,8.0855,8.0973,8.0147,8.0383,360300.0
2008-09-11 13:00:00,13.63,13.64,13.49,13.54,431400.0,8.0383,8.0442,7.9557,7.9852,431400.0
2008-09-11 13:30:00,13.53,13.63,13.53,13.63,575000.0,7.9793,8.0383,7.9793,8.0383,575000.0
2008-09-11 14:00:00,13.62,13.74,13.6,13.72,1173200.0,8.0324,8.1032,8.0206,8.0914,1173200.0
2008-09-11 14:30:00,13.72,13.73,13.67,13.7,341000.0,8.0914,8.0973,8.0619,8.0796,341000.0
2008-09-11 15:00:00,13.69,13.72,13.57,13.6,1337200.0,8.0737,8.0914,8.0029,8.0206,1337200.0
2008-09-11 15:30:00,13.6,13.61,13.5,13.56,1782100.0,8.0206,8.0265,7.9616,7.997,1782100.0
2008-09-12 09:30:00,13.46,13.64,13.41,13.59,919100.0,7.938,8.0442,7.9086,8.0147,919100.0
2008-09-12 10:00:00,13.58,13.68,13.54,13.65,1015400.0,8.0088,8.0678,7.9852,8.0501,1015400.0
2008-09-12 10:30:00,13.65,13.76,13.64,13.71,694200.0,8.0501,8.115,8.0442,8.0855,694200.0
2008-09-12 11:00:00,13.7,13.85,13.63,13.85,717800.0,8.0796,8.168,8.0383,8.168,717800.0
2008-09-12 11:30:00,13.85,14.05,13.78,14.04,990700.0,8.168,8.286,8.1268,8.2801,990700.0
2008-09-12 12:00:00,14.05,14.08,13.91,13.98,2085100.0,8.286,8.3037,8.2034,8.2447,2085100.0
2008-09-12 12:30:00,13.99,14.09,13.98,14.08,2355300.0,8.2506,8.3096,8.2447,8.3037,2355300.0
2008-09-12 13:00:00,14.08,14.18,14.02,14.15,363200.0,8.3037,8.3627,8.2683,8.345,363200.0
2008-09-12 13:30:00,14.15,14.24,14.15,14.23,299500.0,8.345,8.3981,8.345,8.3922,299500.0
2008-09-12 14:00:00,14.24,14.24,14.15,14.16,221200.0,8.3981,8.3981,8.345,8.3509,221200.0
2008-09-12 14:30:00,14.16,14.32,14.13,14.29,303700.0,8.3509,8.4452,8.3332,8.4275,303700.0
2008-09-12 15:00:00,14.29,14.3,14.18,14.23,622800.0,8.4275,8.4334,8.3627,8.3922,622800.0
2008-09-12 15:30:00,14.22,14.26,14.19,14.24,984300.0,8.3863,8.4098,8.3686,8.3981,984300.0
2008-09-15 09:30:00,13.77,13.82,13.1,13.11,572500.0,8.1209,8.1504,7.7257,7.7316,572500.0
2008-09-15 10:00:00,13.12,13.3,13.06,13.29,679100.0,7.7375,7.8437,7.7021,7.8378,679100.0
2008-09-15 10:30:00,13.3,13.36,13.21,13.21,502200.0,7.8437,7.8791,7.7906,7.7906,502200.0
2008-09-15 11:00:00,13.22,13.23,13.09,13.1,382600.0,7.7965,7.8024,7.7198,7.7257,382600.0
2008-09-15 11:30:00,13.09,13.11,13.01,13.05,272100.0,7.7198,7.7316,7.6727,7.6962,272100.0
2008-09-15 12:00:00,13.06,13.2,13.05,13.13,452400.0,7.7021,7.7847,7.6962,7.7434,452400.0
2008-09-15 12:30:00,13.13,13.19,13.1,13.15,401300.0,7.7434,7.7788,7.7257,7.7552,401300.0
2008-09-15 13:00:00,13.16,13.63,13.09,13.12,361700.0,7.7611,8.0383,7.7198,7.7375,361700.0
2008-09-15 13:30:00,13.12,13.15,13.06,13.07,516600.0,7.7375,7.7552,7.7021,7.708,516600.0
2008-09-15 14:00:00,13.07,13.14,13.06,13.07,461300.0,7.708,7.7493,7.7021,7.708,461300.0
2008-09-15 14:30:00,13.07,13.08,12.96,13.0,475700.0,7.708,7.7139,7.6432,7.6668,475700.0
2008-09-15 15:00:00,13.01,13.03,12.96,13.02,878700.0,7.6727,7.6845,7.6432,7.6786,878700.0
2008-09-15 15:30:00,13.02,13.1,12.86,12.93,1539000.0,7.6786,7.7257,7.5842,7.6255,1539000.0
2008-09-16 09:30:00,12.72,12.83,12.17,12.22,882500.0,7.5016,7.5665,7.1773,7.2068,882500.0
2008-09-16 10:00:00,12.2,12.28,12.1,12.16,905800.0,7.195,7.2421,7.136,7.1714,905800.0
2008-09-16 10:30:00,12.16,12.32,12.03,12.25,1004500.0,7.1714,7.2657,7.0947,7.2244,1004500.0
2008-09-16 11:00:00,12.25,12.34,12.1,12.15,795400.0,7.2244,7.2775,7.136,7.1655,795400.0
2008-09-16 11:30:00,12.15,12.32,12.12,12.3,378000.0,7.1655,7.2657,7.1478,7.2539,378000.0
2008-09-16 12:00:00,12.31,12.44,12.22,12.34,746900.0,7.2598,7.3365,7.2068,7.2775,746900.0
2008-09-16 12:30:00,12.34,12.35,12.3,12.32,379700.0,7.2775,7.2834,7.2539,7.2657,379700.0
2008-09-16 13:00:00,12.32,12.34,12.2,12.23,348100.0,7.2657,7.2775,7.195,7.2127,348100.0
2008-09-16 13:30:00,12.23,12.25,12.02,12.03,864400.0,7.2127,7.2244,7.0888,7.0947,864400.0
2008-09-16 14:00:00,12.02,12.19,11.9,11.95,1475800.0,7.0888,7.1891,7.018,7.0475,1475800.0
2008-09-16 14:30:00,11.95,12.34,11.9,12.29,1327700.0,7.0475,7.2775,7.018,7.248,1327700.0
2008-09-16 15:00:00,12.3,12.6,12.22,12.51,865900.0,7.2539,7.4309,7.2068,7.3778,865900.0
2008-09-16 15:30:00,12.51,12.54,12.36,12.45,2117300.0,7.3778,7.3955,7.2893,7.3424,2117300.0
2008-09-17 09:30:00,12.2,12.38,12.0,12.24,889500.0,7.195,7.3011,7.077,7.2185,889500.0
2008-09-17 10:00:00,12.24,12.46,12.24,12.33,581700.0,7.2185,7.3483,7.2185,7.2716,581700.0
2008-09-17 10:30:00,12.33,12.35,12.22,12.22,747500.0,7.2716,7.2834,7.2068,7.2068,747500.0
2008-09-17 11:00:00,12.22,12.23,12.01,12.02,1155000.0,7.2068,7.2127,7.0829,7.0888,1155000.0
2008-09-17 11:30:00,12.02,12.03,11.75,11.79,943000.0,7.0888,7.0947,6.9296,6.9532,943000.0
2008-09-17 12:00:00,11.79,11.8,11.64,11.64,1085800.0,6.9532,6.9591,6.8647,6.8647,1085800.0
2008-09-17 12:30:00,11.64,11.81,11.64,11.69,757100.0,6.8647,6.965,6.8647,6.8942,757100.0
2008-09-17 13:00:00,11.69,11.75,11.64,11.68,565500.0,6.8942,6.9296,6.8647,6.8883,565500.0
2008-09-17 13:30:00,11.69,11.71,11.48,11.53,738400.0,6.8942,6.906,6.7703,6.7998,738400.0
2008-09-17 14:00:00,11.52,11.69,11.47,11.69,959600.0,6.7939,6.8942,6.7644,6.8942,959600.0
2008-09-17 14:30:00,11.69,11.83,11.62,11.65,795200.0,6.8942,6.9768,6.8529,6.8706,795200.0
2008-09-17 15:00:00,11.65,11.77,11.49,11.52,1375400.0,6.8706,6.9414,6.7762,6.7939,1375400.0
2008-09-17 15:30:00,11.52,11.52,11.16,11.19,3065700.0,6.7939,6.7939,6.5816,6.5993,3065700.0
2008-09-18 09:30:00,11.34,11.8,11.34,11.49,1209100.0,6.6878,6.9591,6.6878,6.7762,1209100.0
2008-09-18 10:00:00,11.49,11.54,11.31,11.4,1267500.0,6.7762,6.8057,6.6701,6.7232,1267500.0
2008-09-18 10:30:00,11.39,11.44,11.19,11.2,1025500.0,6.7173,6.7467,6.5993,6.6052,1025500.0
2008-09-18 11:00:00,11.19,11.21,10.9,10.9,1325100.0,6.5993,6.6111,6.4283,6.4283,1325100.0
2008-09-18 11:30:00,10.91,11.18,10.9,11.09,2365900.0,6.4342,6.5934,6.4283,6.5403,2365900.0
2008-09-18 12:00:00,11.1,11.24,11.03,11.12,1177900.0,6.5462,6.6288,6.505,6.558,1177900.0
2008-09-18 12:30:00,11.11,11.15,10.92,11.06,1007200.0,6.5521,6.5757,6.4401,6.5226,1007200.0
2008-09-18 13:00:00,11.05,11.13,10.96,11.04,748000.0,6.5167,6.5639,6.4637,6.5108,748000.0
2008-09-18 13:30:00,11.04,11.22,11.03,11.19,1128600.0,6.5108,6.617,6.505,6.5993,1128600.0
2008-09-18 14:00:00,11.19,11.19,11.0,11.03,964700.0,6.5993,6.5993,6.4873,6.505,964700.0
2008-09-18 14:30:00,11.02,11.11,10.92,10.98,995100.0,6.4991,6.5521,6.4401,6.4755,995100.0
2008-09-18 15:00:00,10.98,11.35,10.97,11.35,1969900.0,6.4755,6.6937,6.4696,6.6937,1969900.0
2008-09-18 15:30:00,11.35,12.32,11.26,12.03,3152100.0,6.6937,7.2657,6.6406,7.0947,3152100.0
2008-09-19 09:30:00,12.79,13.75,12.26,13.09,2006700.0,7.5429,8.1091,7.2303,7.7198,2006700.0
2008-09-19 10:00:00,13.08,13.25,12.72,13.0,2656900.0,7.7139,7.8142,7.5016,7.6668,2656900.0
2008-09-19 10:30:00,13.0,13.33,12.96,13.08,958700.0,7.6668,7.8614,7.6432,7.7139,958700.0
2008-09-19 11:00:00,13.07,13.17,12.88,12.88,864400.0,7.708,7.767,7.596,7.596,864400.0
2008-09-19 11:30:00,12.89,12.91,12.75,12.84,665500.0,7.6019,7.6137,7.5193,7.5724,665500.0
2008-09-19 12:00:00,12.85,13.03,12.82,13.01,460900.0,7.5783,7.6845,7.5606,7.6727,460900.0
2008-09-19 12:30:00,13.01,13.31,13.01,13.25,678200.0,7.6727,7.8496,7.6727,7.8142,678200.0
2008-09-19 13:00:00,13.24,13.3,13.09,13.24,637600.0,7.8083,7.8437,7.7198,7.8083,637600.0
2008-09-19 13:30:00,13.23,13.27,13.14,13.2,421100.0,7.8024,7.826,7.7493,7.7847,421100.0
2008-09-19 14:00:00,13.2,13.21,13.11,13.2,425200.0,7.7847,7.7906,7.7316,7.7847,425200.0
2008-09-19 14:30:00,13.2,13.35,13.15,13.34,768300.0,7.7847,7.8732,7.7552,7.8673,768300.0
2008-09-19 15:00:00,13.34,13.4,13.11,13.3,1003500.0,7.8673,7.9027,7.7316,7.8437,1003500.0
2008-09-19 15:30:00,13.3,13.39,13.16,13.21,2905000.0,7.8437,7.8968,7.7611,7.7906,2905000.0
2008-09-22 09:30:00,13.3,13.43,12.9,12.93,409400.0,7.8437,7.9204,7.6078,7.6255,409400.0
2008-09-22 10:00:00,12.92,12.98,12.68,12.85,553300.0,7.6196,7.655,7.478,7.5783,553300.0
2008-09-22 10:30:00,12.85,12.88,12.79,12.85,223000.0,7.5783,7.596,7.5429,7.5783,223000.0
2008-09-22 11:00:00,12.85,12.88,12.75,12.83,348300.0,7.5783,7.596,7.5193,7.5665,348300.0
2008-09-22 11:30:00,12.82,12.95,12.82,12.92,288900.0,7.5606,7.6373,7.5606,7.6196,288900.0
2008-09-22 12:00:00,12.92,12.94,12.85,12.89,267800.0,7.6196,7.6314,7.5783,7.6019,267800.0
2008-09-22 12:30:00,12.9,12.94,12.88,12.92,339700.0,7.6078,7.6314,7.596,7.6196,339700.0
2008-09-22 13:00:00,12.93,12.94,12.86,12.89,262500.0,7.6255,7.6314,7.5842,7.6019,262500.0
2008-09-22 13:30:00,12.89,12.99,12.82,12.99,269400.0,7.6019,7.6609,7.5606,7.6609,269400.0
2008-09-22 14:00:00,12.98,13.02,12.94,12.99,527900.0,7.655,7.6786,7.6314,7.6609,527900.0
2008-09-22 14:30:00,12.99,13.05,12.91,12.93,554500.0,7.6609,7.6962,7.6137,7.6255,554500.0
2008-09-22 15:00:00,12.93,12.96,12.83,12.84,781200.0,7.6255,7.6432,7.5665,7.5724,781200.0
2008-09-22 15:30:00,12.83,12.85,12.74,12.81,1710800.0,7.5665,7.5783,7.5134,7.5547,1710800.0
2008-09-23 09:30:00,12.74,13.04,12.66,12.93,291800.0,7.5134,7.6903,7.4662,7.6255,291800.0
2008-09-23 10:00:00,12.92,13.0,12.85,12.93,363900.0,7.6196,7.6668,7.5783,7.6255,363900.0
2008-09-23 10:30:00,12.93,12.98,12.81,12.83,239000.0,7.6255,7.655,7.5547,7.5665,239000.0
2008-09-23 11:00:00,12.83,12.91,12.77,12.89,321200.0,7.5665,7.6137,7.5311,7.6019,321200.0
2008-09-23 11:30:00,12.9,12.95,12.87,12.9,304900.0,7.6078,7.6373,7.5901,7.6078,304900.0
2008-09-23 12:00:00,12.9,12.96,12.86,12.9,243000.0,7.6078,7.6432,7.5842,7.6078,243000.0
2008-09-23 12:30:00,12.9,12.91,12.79,12.8,290800.0,7.6078,7.6137,7.5429,7.5488,290800.0
2008-09-23 13:00:00,12.8,12.8,12.56,12.65,308100.0,7.5488,7.5488,7.4073,7.4603,308100.0
2008-09-23 13:30:00,12.65,12.69,12.6,12.69,443500.0,7.4603,7.4839,7.4309,7.4839,443500.0
2008-09-23 14:00:00,12.69,12.76,12.61,12.75,359000.0,7.4839,7.5252,7.4368,7.5193,359000.0
2008-09-23 14:30:00,12.75,12.89,12.72,12.82,340600.0,7.5193,7.6019,7.5016,7.5606,340600.0
2008-09-23 15:00:00,12.82,12.99,12.81,12.9,497700.0,7.5606,7.6609,7.5547,7.6078,497700.0
2008-09-23 15:30:00,12.9,12.91,12.75,12.82,1162600.0,7.6078,7.6137,7.5193,7.5606,1162600.0
2008-09-24 09:30:00,12.84,12.84,12.5,12.65,443400.0,7.5724,7.5724,7.3719,7.4603,443400.0
2008-09-24 10:00:00,12.66,12.77,12.63,12.75,728800.0,7.4662,7.5311,7.4486,7.5193,728800.0
2008-09-24 10:30:00,12.75,12.86,12.73,12.76,667700.0,7.5193,7.5842,7.5075,7.5252,667700.0
2008-09-24 11:00:00,12.76,12.76,12.47,12.54,379000.0,7.5252,7.5252,7.3542,7.3955,379000.0
2008-09-24 11:30:00,12.54,12.57,12.4,12.5,452100.0,7.3955,7.4132,7.3129,7.3719,452100.0
2008-09-24 12:00:00,12.5,12.51,12.4,12.42,280000.0,7.3719,7.3778,7.3129,7.3247,280000.0
2008-09-24 12:30:00,12.42,12.46,12.35,12.35,202100.0,7.3247,7.3483,7.2834,7.2834,202100.0
2008-09-24 13:00:00,12.35,12.56,12.35,12.5,294300.0,7.2834,7.4073,7.2834,7.3719,294300.0
2008-09-24 13:30:00,12.51,12.56,12.48,12.51,268300.0,7.3778,7.4073,7.3601,7.3778,268300.0
2008-09-24 14:00:00,12.51,12.51,12.38,12.43,364600.0,7.3778,7.3778,7.3011,7.3306,364600.0
2008-09-24 14:30:00,12.44,12.51,12.43,12.46,238000.0,7.3365,7.3778,7.3306,7.3483,238000.0
2008-09-24 15:00:00,12.46,12.5,12.39,12.48,347100.0,7.3483,7.3719,7.307,7.3601,347100.0
2008-09-24 15:30:00,12.49,12.57,12.44,12.54,682700.0,7.366,7.4132,7.3365,7.3955,682700.0
2008-09-25 09:30:00,12.64,13.31,12.52,13.23,644400.0,7.4544,7.8496,7.3837,7.8024,644400.0
2008-09-25 10:00:00,13.23,13.27,12.97,13.0,502000.0,7.8024,7.826,7.6491,7.6668,502000.0
2008-09-25 10:30:00,13.0,13.0,12.86,12.89,290000.0,7.6668,7.6668,7.5842,7.6019,290000.0
2008-09-25 11:00:00,12.88,13.04,12.88,13.02,315600.0,7.596,7.6903,7.596,7.6786,315600.0
2008-09-25 11:30:00,13.02,13.02,12.94,12.95,313800.0,7.6786,7.6786,7.6314,7.6373,313800.0
2008-09-25 12:00:00,12.95,13.03,12.93,13.0,181300.0,7.6373,7.6845,7.6255,7.6668,181300.0
2008-09-25 12:30:00,13.01,13.07,13.0,13.04,247800.0,7.6727,7.708,7.6668,7.6903,247800.0
2008-09-25 13:00:00,13.04,13.16,13.03,13.15,414400.0,7.6903,7.7611,7.6845,7.7552,414400.0
2008-09-25 13:30:00,13.16,13.22,13.07,13.17,341700.0,7.7611,7.7965,7.708,7.767,341700.0
2008-09-25 14:00:00,13.18,13.18,12.99,13.04,347900.0,7.7729,7.7729,7.6609,7.6903,347900.0
2008-09-25 14:30:00,13.04,13.06,12.99,13.04,296700.0,7.6903,7.7021,7.6609,7.6903,296700.0
2008-09-25 15:00:00,13.05,13.14,13.03,13.08,330500.0,7.6962,7.7493,7.6845,7.7139,330500.0
2008-09-25 15:30:00,13.08,13.11,12.99,13.07,714700.0,7.7139,7.7316,7.6609,7.708,714700.0
2008-09-26 09:30:00,12.9,12.96,12.6,12.68,352700.0,7.6078,7.6432,7.4309,7.478,352700.0
2008-09-26 10:00:00,12.69,12.79,12.61,12.73,322800.0,7.4839,7.5429,7.4368,7.5075,322800.0
2008-09-26 10:30:00,12.72,12.91,12.7,12.88,604600.0,7.5016,7.6137,7.4898,7.596,604600.0
2008-09-26 11:00:00,12.87,12.89,12.64,12.65,393300.0,7.5901,7.6019,7.4544,7.4603,393300.0
2008-09-26 11:30:00,12.66,12.72,12.54,12.55,238100.0,7.4662,7.5016,7.3955,7.4014,238100.0
2008-09-26 12:00:00,12.56,12.64,12.53,12.62,226000.0,7.4073,7.4544,7.3896,7.4427,226000.0
2008-09-26 12:30:00,12.62,12.65,12.58,12.63,176100.0,7.4427,7.4603,7.4191,7.4486,176100.0
2008-09-26 13:00:00,12.63,12.71,12.6,12.68,266500.0,7.4486,7.4957,7.4309,7.478,266500.0
2008-09-26 13:30:00,12.68,12.71,12.55,12.55,195800.0,7.478,7.4957,7.4014,7.4014,195800.0
2008-09-26 14:00:00,12.55,12.57,12.47,12.47,286000.0,7.4014,7.4132,7.3542,7.3542,286000.0
2008-09-26 14:30:00,12.46,12.56,12.44,12.52,369000.0,7.3483,7.4073,7.3365,7.3837,369000.0
2008-09-26 15:00:00,12.52,12.58,12.4,12.53,624300.0,7.3837,7.4191,7.3129,7.3896,624300.0
2008-09-26 15:30:00,12.54,12.61,12.51,12.58,1061700.0,7.3955,7.4368,7.3778,7.4191,1061700.0
2008-09-29 09:30:00,12.4,12.49,11.8,11.89,513300.0,7.3129,7.366,6.9591,7.0121,513300.0
2008-09-29 10:00:00,11.9,12.01,11.72,11.86,435500.0,7.018,7.0829,6.9119,6.9944,435500.0
2008-09-29 10:30:00,11.84,11.9,11.73,11.77,404200.0,6.9826,7.018,6.9178,6.9414,404200.0
2008-09-29 11:00:00,11.78,11.89,11.69,11.8,1578800.0,6.9473,7.0121,6.8942,6.9591,1578800.0
2008-09-29 11:30:00,11.8,11.8,11.71,11.75,342900.0,6.9591,6.9591,6.906,6.9296,342900.0
2008-09-29 12:00:00,11.75,11.79,11.58,11.67,411400.0,6.9296,6.9532,6.8293,6.8824,411400.0
2008-09-29 12:30:00,11.66,11.75,11.61,11.68,473900.0,6.8765,6.9296,6.847,6.8883,473900.0
2008-09-29 13:00:00,11.68,11.78,11.58,11.75,348400.0,6.8883,6.9473,6.8293,6.9296,348400.0
2008-09-29 13:30:00,11.76,11.76,11.17,11.36,908300.0,6.9355,6.9355,6.5875,6.6996,908300.0
2008-09-29 14:00:00,11.36,11.68,10.99,11.47,1123600.0,6.6996,6.8883,6.4814,6.7644,1123600.0
2008-09-29 14:30:00,11.48,11.62,11.46,11.54,720300.0,6.7703,6.8529,6.7585,6.8057,720300.0
2008-09-29 15:00:00,11.54,11.6,11.39,11.44,1021200.0,6.8057,6.8411,6.7173,6.7467,1021200.0
2008-09-29 15:30:00,11.44,11.54,11.38,11.54,1134700.0,6.7467,6.8057,6.7114,6.8057,1134700.0
2008-09-30 09:30:00,11.48,11.85,11.13,11.23,728800.0,6.7703,6.9885,6.5639,6.6229,728800.0
2008-09-30 10:00:00,11.23,11.35,11.21,11.31,456300.0,6.6229,6.6937,6.6111,6.6701,456300.0
2008-09-30 10:30:00,11.31,11.49,11.29,11.3,524100.0,6.6701,6.7762,6.6583,6.6642,524100.0
2008-09-30 11:00:00,11.3,11.33,11.25,11.3,424500.0,6.6642,6.6819,6.6347,6.6642,424500.0
2008-09-30 11:30:00,11.29,11.45,11.27,11.4,376800.0,6.6583,6.7526,6.6465,6.7232,376800.0
2008-09-30 12:00:00,11.39,11.41,11.33,11.34,107700.0,6.7173,6.7291,6.6819,6.6878,107700.0
2008-09-30 12:30:00,11.33,11.41,11.33,11.4,157800.0,6.6819,6.7291,6.6819,6.7232,157800.0
2008-09-30 13:00:00,11.39,11.51,11.33,11.5,169900.0,6.7173,6.788,6.6819,6.7821,169900.0
2008-09-30 13:30:00,11.49,11.59,11.49,11.57,236900.0,6.7762,6.8352,6.7762,6.8234,236900.0
2008-09-30 14:00:00,11.57,11.69,11.56,11.69,331800.0,6.8234,6.8942,6.8175,6.8942,331800.0
2008-09-30 14:30:00,11.68,11.69,11.63,11.67,286100.0,6.8883,6.8942,6.8588,6.8824,286100.0
2008-09-30 15:00:00,11.66,11.75,11.64,11.74,370300.0,6.8765,6.9296,6.8647,6.9237,370300.0
2008-09-30 15:30:00,11.74,11.75,11.64,11.7,707500.0,6.9237,6.9296,6.8647,6.9001,707500.0
2008-10-01 09:30:00,11.59,11.74,11.37,11.39,242400.0,6.8352,6.9237,6.7055,6.7173,242400.0
2008-10-01 10:00:00,11.38,11.39,11.13,11.39,441000.0,6.7114,6.7173,6.5639,6.7173,441000.0
2008-10-01 10:30:00,11.38,11.43,11.31,11.32,280200.0,6.7114,6.7409,6.6701,6.676,280200.0
2008-10-01 11:00:00,11.31,11.35,11.25,11.35,227600.0,6.6701,6.6937,6.6347,6.6937,227600.0
2008-10-01 11:30:00,11.35,11.37,11.28,11.29,255000.0,6.6937,6.7055,6.6524,6.6583,255000.0
2008-10-01 12:00:00,11.29,11.35,11.26,11.32,258200.0,6.6583,6.6937,6.6406,6.676,258200.0
2008-10-01 12:30:00,11.32,11.39,11.3,11.38,297400.0,6.676,6.7173,6.6642,6.7114,297400.0
2008-10-01 13:00:00,11.38,11.38,11.27,11.28,220200.0,6.7114,6.7114,6.6465,6.6524,220200.0
2008-10-01 13:30:00,11.28,11.35,11.16,11.25,442200.0,6.6524,6.6937,6.5816,6.6347,442200.0
2008-10-01 14:00:00,11.26,11.3,11.22,11.28,327900.0,6.6406,6.6642,6.617,6.6524,327900.0
2008-10-01 14:30:00,11.27,11.31,11.22,11.24,432700.0,6.6465,6.6701,6.617,6.6288,432700.0
2008-10-01 15:00:00,11.25,11.28,11.21,11.23,403900.0,6.6347,6.6524,6.6111,6.6229,403900.0
2008-10-01 15:30:00,11.23,11.31,11.21,11.28,733500.0,6.6229,6.6701,6.6111,6.6524,733500.0
2008-10-02 09:30:00,11.2,11.32,10.97,10.98,369100.0,6.6052,6.676,6.4696,6.4755,369100.0
2008-10-02 10:00:00,10.98,11.03,10.74,10.74,501300.0,6.4755,6.505,6.3339,6.3339,501300.0
2008-10-02 10:30:00,10.75,10.8,10.55,10.55,668400.0,6.3398,6.3693,6.2219,6.2219,668400.0
2008-10-02 11:00:00,10.56,10.64,10.39,10.58,543400.0,6.2278,6.2749,6.1275,6.2396,543400.0
2008-10-02 11:30:00,10.58,10.72,10.51,10.71,234600.0,6.2396,6.3221,6.1983,6.3162,234600.0
2008-10-02 12:00:00,10.71,10.75,10.63,10.64,195300.0,6.3162,6.3398,6.2691,6.2749,195300.0
2008-10-02 12:30:00,10.64,10.67,10.61,10.62,250700.0,6.2749,6.2926,6.2573,6.2632,250700.0
2008-10-02 13:00:00,10.62,10.62,10.46,10.51,333000.0,6.2632,6.2632,6.1688,6.1983,333000.0
2008-10-02 13:30:00,10.52,10.56,10.41,10.46,409400.0,6.2042,6.2278,6.1393,6.1688,409400.0
2008-10-02 14:00:00,10.46,10.56,10.43,10.44,373400.0,6.1688,6.2278,6.1511,6.157,373400.0
2008-10-02 14:30:00,10.44,10.54,10.4,10.54,410400.0,6.157,6.216,6.1334,6.216,410400.0
2008-10-02 15:00:00,10.55,10.55,10.32,10.33,582300.0,6.2219,6.2219,6.0862,6.0921,582300.0
2008-10-02 15:30:00,10.33,10.48,10.25,10.45,1472700.0,6.0921,6.1806,6.0449,6.1629,1472700.0
2008-10-03 09:30:00,10.59,10.78,10.54,10.66,344400.0,6.2455,6.3575,6.216,6.2867,344400.0
2008-10-03 10:00:00,10.67,10.72,10.64,10.69,351700.0,6.2926,6.3221,6.2749,6.3044,351700.0
2008-10-03 10:30:00,10.7,10.8,10.69,10.73,419500.0,6.3103,6.3693,6.3044,6.328,419500.0
2008-10-03 11:00:00,10.73,10.75,10.6,10.6,366500.0,6.328,6.3398,6.2514,6.2514,366500.0
2008-10-03 11:30:00,10.6,10.61,10.42,10.47,399600.0,6.2514,6.2573,6.1452,6.1747,399600.0
2008-10-03 12:00:00,10.48,10.49,10.35,10.4,263100.0,6.1806,6.1865,6.1039,6.1334,263100.0
2008-10-03 12:30:00,10.41,10.56,10.41,10.5,395300.0,6.1393,6.2278,6.1393,6.1924,395300.0
2008-10-03 13:00:00,10.5,10.62,10.34,10.42,466000.0,6.1924,6.2632,6.098,6.1452,466000.0
2008-10-03 13:30:00,10.42,10.43,10.16,10.28,663000.0,6.1452,6.1511,5.9919,6.0626,663000.0
2008-10-03 14:00:00,10.28,10.34,10.15,10.18,489500.0,6.0626,6.098,5.986,6.0037,489500.0
2008-10-03 14:30:00,10.17,10.22,10.07,10.2,484200.0,5.9978,6.0273,5.9388,6.0155,484200.0
2008-10-03 15:00:00,10.2,10.25,9.99,10.0,797500.0,6.0155,6.0449,5.8916,5.8975,797500.0
2008-10-03 15:30:00,10.0,10.07,9.82,9.94,1561800.0,5.8975,5.9388,5.7914,5.8621,1561800.0
2008-10-06 09:30:00,9.7,10.76,9.42,9.42,943200.0,5.7206,6.3457,5.5555,5.5555,943200.0
2008-10-06 10:00:00,9.42,9.43,9.03,9.12,1050100.0,5.5555,5.5613,5.3254,5.3785,1050100.0
2008-10-06 10:30:00,9.12,9.19,8.86,9.09,605100.0,5.3785,5.4198,5.2252,5.3608,605100.0
2008-10-06 11:00:00,9.09,9.25,9.05,9.25,847100.0,5.3608,5.4552,5.3372,5.4552,847100.0
2008-10-06 11:30:00,9.25,9.27,9.14,9.18,722800.0,5.4552,5.467,5.3903,5.4139,722800.0
2008-10-06 12:00:00,9.19,9.28,9.15,9.16,331000.0,5.4198,5.4729,5.3962,5.4021,331000.0
2008-10-06 12:30:00,9.17,9.18,9.0,9.01,412500.0,5.408,5.4139,5.3078,5.3137,412500.0
2008-10-06 13:00:00,9.02,9.07,8.95,8.99,504800.0,5.3196,5.349,5.2783,5.3019,504800.0
2008-10-06 13:30:00,8.99,9.02,8.85,8.93,387100.0,5.3019,5.3196,5.2193,5.2665,387100.0
2008-10-06 14:00:00,8.92,8.93,8.59,8.69,641600.0,5.2606,5.2665,5.066,5.1249,641600.0
2008-10-06 14:30:00,8.69,8.73,8.53,8.69,931600.0,5.1249,5.1485,5.0306,5.1249,931600.0
2008-10-06 15:00:00,8.68,8.82,8.51,8.78,2345300.0,5.119,5.2016,5.0188,5.178,2345300.0
2008-10-06 15:30:00,8.78,8.89,8.38,8.83,3179300.0,5.178,5.2429,4.9421,5.2075,3179300.0
2008-10-07 09:30:00,8.98,9.29,8.96,9.17,1284600.0,5.296,5.4788,5.2842,5.408,1284600.0
2008-10-07 10:00:00,9.16,9.23,8.94,9.03,1050200.0,5.4021,5.4434,5.2724,5.3254,1050200.0
2008-10-07 10:30:00,9.03,9.06,8.95,8.98,713400.0,5.3254,5.3431,5.2783,5.296,713400.0
2008-10-07 11:00:00,8.99,9.04,8.96,8.96,764200.0,5.3019,5.3313,5.2842,5.2842,764200.0
2008-10-07 11:30:00,8.95,9.3,8.95,9.16,823600.0,5.2783,5.4847,5.2783,5.4021,823600.0
2008-10-07 12:00:00,9.16,9.2,9.01,9.02,627800.0,5.4021,5.4257,5.3137,5.3196,627800.0
2008-10-07 12:30:00,9.08,9.08,8.85,8.93,851500.0,5.3549,5.3549,5.2193,5.2665,851500.0
2008-10-07 13:00:00,8.93,9.04,8.78,8.86,787000.0,5.2665,5.3313,5.178,5.2252,787000.0
2008-10-07 13:30:00,8.87,8.94,8.7,8.76,798500.0,5.2311,5.2724,5.1308,5.1662,798500.0
2008-10-07 14:00:00,8.76,8.99,8.7,8.96,1118400.0,5.1662,5.3019,5.1308,5.2842,1118400.0
2008-10-07 14:30:00,8.95,9.09,8.95,9.01,1127100.0,5.2783,5.3608,5.2783,5.3137,1127100.0
2008-10-07 15:00:00,9.02,9.04,8.94,9.01,1966400.0,5.3196,5.3313,5.2724,5.3137,1966400.0
2008-10-07 15:30:00,9.0,9.13,8.98,9.09,2742100.0,5.3078,5.3844,5.296,5.3608,2742100.0
2008-10-08 09:30:00,9.09,9.54,9.05,9.53,1290200.0,5.3608,5.6262,5.3372,5.6203,1290200.0
2008-10-08 10:00:00,9.53,9.78,9.51,9.72,1507800.0,5.6203,5.7678,5.6085,5.7324,1507800.0
2008-10-08 10:30:00,9.72,9.76,9.46,9.51,1206100.0,5.7324,5.756,5.579,5.6085,1206100.0
2008-10-08 11:00:00,9.51,9.63,9.46,9.53,1337000.0,5.6085,5.6793,5.579,5.6203,1337000.0
2008-10-08 11:30:00,9.53,9.55,9.05,9.2,1036100.0,5.6203,5.6321,5.3372,5.4257,1036100.0
2008-10-08 12:00:00,9.19,9.19,8.9,9.0,678400.0,5.4198,5.4198,5.2488,5.3078,678400.0
2008-10-08 12:30:00,9.0,9.27,8.95,9.03,1147600.0,5.3078,5.467,5.2783,5.3254,1147600.0
2008-10-08 13:00:00,9.03,9.26,9.03,9.06,896300.0,5.3254,5.4611,5.3254,5.3431,896300.0
2008-10-08 13:30:00,9.06,9.3,9.04,9.26,797300.0,5.3431,5.4847,5.3313,5.4611,797300.0
2008-10-08 14:00:00,9.26,9.31,9.14,9.21,842700.0,5.4611,5.4906,5.3903,5.4316,842700.0
2008-10-08 14:30:00,9.21,9.23,9.0,9.15,825400.0,5.4316,5.4434,5.3078,5.3962,825400.0
2008-10-08 15:00:00,9.15,9.35,9.05,9.26,1174600.0,5.3962,5.5142,5.3372,5.4611,1174600.0
2008-10-08 15:30:00,9.26,9.32,8.97,9.08,1631300.0,5.4611,5.4965,5.2901,5.3549,1631300.0
2008-10-09 09:30:00,9.11,9.26,9.0,9.12,704000.0,5.3726,5.4611,5.3078,5.3785,704000.0
2008-10-09 10:00:00,9.12,9.18,9.01,9.04,682900.0,5.3785,5.4139,5.3137,5.3313,682900.0
2008-10-09 10:30:00,9.03,9.11,8.96,9.09,763000.0,5.3254,5.3726,5.2842,5.3608,763000.0
2008-10-09 11:00:00,9.08,9.21,8.99,9.08,672900.0,5.3549,5.4316,5.3019,5.3549,672900.0
2008-10-09 11:30:00,9.08,9.21,9.0,9.01,400100.0,5.3549,5.4316,5.3078,5.3137,400100.0
2008-10-09 12:00:00,9.02,9.08,8.95,9.01,402900.0,5.3196,5.3549,5.2783,5.3137,402900.0
2008-10-09 12:30:00,9.0,9.06,8.95,9.03,373000.0,5.3078,5.3431,5.2783,5.3254,373000.0
2008-10-09 13:00:00,9.03,9.11,8.95,9.05,323800.0,5.3254,5.3726,5.2783,5.3372,323800.0
2008-10-09 13:30:00,9.04,9.16,8.95,8.97,422400.0,5.3313,5.4021,5.2783,5.2901,422400.0
2008-10-09 14:00:00,8.97,9.02,8.88,8.97,646500.0,5.2901,5.3196,5.237,5.2901,646500.0
2008-10-09 14:30:00,8.97,9.07,8.91,8.92,513600.0,5.2901,5.349,5.2547,5.2606,513600.0
2008-10-09 15:00:00,8.92,8.96,8.67,8.67,1167800.0,5.2606,5.2842,5.1131,5.1131,1167800.0
2008-10-09 15:30:00,8.68,8.74,8.39,8.61,2039700.0,5.119,5.1544,4.948,5.0778,2039700.0
2008-10-10 09:30:00,8.21,8.21,7.2,7.34,1813700.0,4.8419,4.8419,4.2462,4.3288,1813700.0
2008-10-10 10:00:00,7.32,7.8,7.24,7.6,1918200.0,4.317,4.6001,4.2698,4.4821,1918200.0
2008-10-10 10:30:00,7.6,7.63,7.23,7.26,1241400.0,4.4821,4.4998,4.2639,4.2816,1241400.0
2008-10-10 11:00:00,7.27,7.43,7.14,7.17,815000.0,4.2875,4.3818,4.2108,4.2285,815000.0
2008-10-10 11:30:00,7.16,7.17,6.79,6.91,948300.0,4.2226,4.2285,4.0044,4.0752,948300.0
2008-10-10 12:00:00,6.91,7.2,6.9,7.08,559900.0,4.0752,4.2462,4.0693,4.1754,559900.0
2008-10-10 12:30:00,7.07,7.17,6.92,7.05,681300.0,4.1695,4.2285,4.0811,4.1577,681300.0
2008-10-10 13:00:00,7.05,7.15,6.91,7.08,648800.0,4.1577,4.2167,4.0752,4.1754,648800.0
2008-10-10 13:30:00,7.09,7.09,6.66,6.89,713200.0,4.1813,4.1813,3.9277,4.0634,713200.0
2008-10-10 14:00:00,6.89,7.15,6.77,6.8,1083200.0,4.0634,4.2167,3.9926,4.0103,1083200.0
2008-10-10 14:30:00,6.81,7.0,6.68,6.93,1189200.0,4.0162,4.1283,3.9395,4.087,1189200.0
2008-10-10 15:00:00,6.93,7.64,6.91,7.62,2256000.0,4.087,4.5057,4.0752,4.4939,2256000.0
2008-10-10 15:30:00,7.61,8.04,7.29,7.64,2462100.0,4.488,4.7416,4.2993,4.5057,2462100.0
2008-10-13 09:30:00,8.19,8.28,7.65,8.24,654200.0,4.8301,4.8831,4.5116,4.8595,654200.0
2008-10-13 10:00:00,8.24,8.51,8.2,8.51,651900.0,4.8595,5.0188,4.836,5.0188,651900.0
2008-10-13 10:30:00,8.5,8.59,8.47,8.52,420300.0,5.0129,5.066,4.9952,5.0247,420300.0
2008-10-13 11:00:00,8.52,8.53,8.31,8.45,464600.0,5.0247,5.0306,4.9008,4.9834,464600.0
2008-10-13 11:30:00,8.45,8.64,8.44,8.61,276100.0,4.9834,5.0954,4.9775,5.0778,276100.0
2008-10-13 12:00:00,8.61,8.82,8.54,8.8,451400.0,5.0778,5.2016,5.0365,5.1898,451400.0
2008-10-13 12:30:00,8.8,8.99,8.76,8.91,570900.0,5.1898,5.3019,5.1662,5.2547,570900.0
2008-10-13 13:00:00,8.91,9.1,8.91,9.07,416500.0,5.2547,5.3667,5.2547,5.349,416500.0
2008-10-13 13:30:00,9.06,9.07,8.88,8.89,322000.0,5.3431,5.349,5.237,5.2429,322000.0
2008-10-13 14:00:00,8.89,8.91,8.7,8.71,416100.0,5.2429,5.2547,5.1308,5.1367,416100.0
2008-10-13 14:30:00,8.7,9.02,8.69,8.99,382600.0,5.1308,5.3196,5.1249,5.3019,382600.0
2008-10-13 15:00:00,8.99,9.16,8.97,9.14,564200.0,5.3019,5.4021,5.2901,5.3903,564200.0
2008-10-13 15:30:00,9.14,9.46,9.09,9.44,1258000.0,5.3903,5.579,5.3608,5.5672,1258000.0
2008-10-14 09:30:00,9.87,10.23,9.68,9.69,1087500.0,5.8208,6.0332,5.7088,5.7147,1087500.0
2008-10-14 10:00:00,9.7,10.0,9.56,9.65,851700.0,5.7206,5.8975,5.638,5.6911,851700.0
2008-10-14 10:30:00,9.66,9.67,9.27,9.55,579100.0,5.697,5.7029,5.467,5.6321,579100.0
2008-10-14 11:00:00,9.54,9.54,9.21,9.34,603800.0,5.6262,5.6262,5.4316,5.5083,603800.0
2008-10-14 11:30:00,9.34,9.44,9.17,9.18,447700.0,5.5083,5.5672,5.408,5.4139,447700.0
2008-10-14 12:00:00,9.18,9.18,9.04,9.08,529200.0,5.4139,5.4139,5.3313,5.3549,529200.0
2008-10-14 12:30:00,9.08,9.18,9.04,9.05,486300.0,5.3549,5.4139,5.3313,5.3372,486300.0
2008-10-14 13:00:00,9.06,9.1,8.82,8.9,440700.0,5.3431,5.3667,5.2016,5.2488,440700.0
2008-10-14 13:30:00,8.9,9.03,8.77,8.8,883900.0,5.2488,5.3254,5.1721,5.1898,883900.0
2008-10-14 14:00:00,8.8,8.85,8.56,8.72,1270600.0,5.1898,5.2193,5.0483,5.1426,1270600.0
2008-10-14 14:30:00,8.72,8.75,8.43,8.6,997500.0,5.1426,5.1603,4.9716,5.0719,997500.0
2008-10-14 15:00:00,8.61,9.08,8.55,9.03,1923300.0,5.0778,5.3549,5.0424,5.3254,1923300.0
2008-10-14 15:30:00,9.03,9.12,8.9,8.94,2409700.0,5.3254,5.3785,5.2488,5.2724,2409700.0
2008-10-15 09:30:00,8.75,8.75,8.14,8.23,571600.0,5.1603,5.1603,4.8006,4.8536,571600.0
2008-10-15 10:00:00,8.23,8.42,8.22,8.33,1113100.0,4.8536,4.9657,4.8478,4.9126,1113100.0
2008-10-15 10:30:00,8.31,8.42,8.23,8.23,694300.0,4.9008,4.9657,4.8536,4.8536,694300.0
2008-10-15 11:00:00,8.23,8.26,8.11,8.16,397700.0,4.8536,4.8713,4.7829,4.8124,397700.0
2008-10-15 11:30:00,8.16,8.26,8.16,8.23,265200.0,4.8124,4.8713,4.8124,4.8536,265200.0
2008-10-15 12:00:00,8.23,8.26,8.12,8.16,374300.0,4.8536,4.8713,4.7888,4.8124,374300.0
2008-10-15 12:30:00,8.17,8.28,8.15,8.18,435400.0,4.8183,4.8831,4.8065,4.8242,435400.0
2008-10-15 13:00:00,8.18,8.18,8.0,8.02,663900.0,4.8242,4.8242,4.718,4.7298,663900.0
2008-10-15 13:30:00,8.02,8.02,7.88,7.93,589100.0,4.7298,4.7298,4.6472,4.6767,589100.0
2008-10-15 14:00:00,7.93,8.05,7.88,8.04,710700.0,4.6767,4.7475,4.6472,4.7416,710700.0
2008-10-15 14:30:00,8.04,8.14,7.96,8.05,440200.0,4.7416,4.8006,4.6944,4.7475,440200.0
2008-10-15 15:00:00,8.06,8.2,8.01,8.12,939300.0,4.7534,4.836,4.7239,4.7888,939300.0
2008-10-15 15:30:00,8.11,8.19,8.05,8.1,1806900.0,4.7829,4.8301,4.7475,4.777,1806900.0
2008-10-16 09:30:00,8.14,8.51,8.11,8.15,830900.0,4.8006,5.0188,4.7829,4.8065,830900.0
2008-10-16 10:00:00,8.16,8.22,7.92,7.97,809000.0,4.8124,4.8478,4.6708,4.7003,809000.0
2008-10-16 10:30:00,7.97,7.97,7.74,7.76,630700.0,4.7003,4.7003,4.5647,4.5765,630700.0
2008-10-16 11:00:00,7.77,7.77,7.52,7.71,707200.0,4.5824,4.5824,4.4349,4.547,707200.0
2008-10-16 11:30:00,7.72,7.88,7.7,7.77,573000.0,4.5529,4.6472,4.5411,4.5824,573000.0
2008-10-16 12:00:00,7.75,8.01,7.65,7.81,960300.0,4.5706,4.7239,4.5116,4.606,960300.0
2008-10-16 12:30:00,7.81,7.92,7.68,7.74,822000.0,4.606,4.6708,4.5293,4.5647,822000.0
2008-10-16 13:00:00,7.74,7.84,7.69,7.78,702700.0,4.5647,4.6236,4.5352,4.5883,702700.0
2008-10-16 13:30:00,7.78,7.82,7.61,7.74,633500.0,4.5883,4.6119,4.488,4.5647,633500.0
2008-10-16 14:00:00,7.75,7.78,7.51,7.59,579700.0,4.5706,4.5883,4.429,4.4762,579700.0
2008-10-16 14:30:00,7.59,7.79,7.55,7.66,886300.0,4.4762,4.5942,4.4526,4.5175,886300.0
2008-10-16 15:00:00,7.66,7.89,7.62,7.79,1340300.0,4.5175,4.6531,4.4939,4.5942,1340300.0
2008-10-16 15:30:00,7.79,7.81,7.64,7.74,1873500.0,4.5942,4.606,4.5057,4.5647,1873500.0
2008-10-17 09:30:00,7.55,7.73,7.39,7.73,938700.0,4.4526,4.5588,4.3583,4.5588,938700.0
2008-10-17 10:00:00,7.73,7.92,7.65,7.9,1037200.0,4.5588,4.6708,4.5116,4.659,1037200.0
2008-10-17 10:30:00,7.89,8.05,7.78,8.04,771800.0,4.6531,4.7475,4.5883,4.7416,771800.0
2008-10-17 11:00:00,8.04,8.11,7.85,7.91,606600.0,4.7416,4.7829,4.6295,4.6649,606600.0
2008-10-17 11:30:00,7.9,8.13,7.9,8.09,646000.0,4.659,4.7947,4.659,4.7711,646000.0
2008-10-17 12:00:00,8.09,8.12,8.04,8.11,459900.0,4.7711,4.7888,4.7416,4.7829,459900.0
2008-10-17 12:30:00,8.12,8.37,8.08,8.35,823100.0,4.7888,4.9362,4.7652,4.9244,823100.0
2008-10-17 13:00:00,8.36,8.62,8.34,8.56,803500.0,4.9303,5.0837,4.9185,5.0483,803500.0
2008-10-17 13:30:00,8.57,8.73,8.51,8.55,443500.0,5.0542,5.1485,5.0188,5.0424,443500.0
2008-10-17 14:00:00,8.56,8.61,8.28,8.3,538700.0,5.0483,5.0778,4.8831,4.8949,538700.0
2008-10-17 14:30:00,8.31,8.36,8.19,8.28,1142500.0,4.9008,4.9303,4.8301,4.8831,1142500.0
2008-10-17 15:00:00,8.29,8.44,8.12,8.26,1369600.0,4.889,4.9775,4.7888,4.8713,1369600.0
2008-10-17 15:30:00,8.24,8.31,8.12,8.15,1527200.0,4.8595,4.9008,4.7888,4.8065,1527200.0
2008-10-20 09:30:00,8.25,9.12,8.25,9.05,1012000.0,4.8654,5.3785,4.8654,5.3372,1012000.0
2008-10-20 10:00:00,9.06,9.21,9.0,9.19,1112200.0,5.3431,5.4316,5.3078,5.4198,1112200.0
2008-10-20 10:30:00,9.2,9.26,9.05,9.09,665200.0,5.4257,5.4611,5.3372,5.3608,665200.0
2008-10-20 11:00:00,9.09,9.16,8.97,9.16,788700.0,5.3608,5.4021,5.2901,5.4021,788700.0
2008-10-20 11:30:00,9.17,9.42,9.16,9.37,1043500.0,5.408,5.5555,5.4021,5.526,1043500.0
2008-10-20 12:00:00,9.36,9.53,9.33,9.5,768400.0,5.5201,5.6203,5.5024,5.6026,768400.0
2008-10-20 12:30:00,9.5,9.63,9.48,9.59,627400.0,5.6026,5.6793,5.5908,5.6557,627400.0
2008-10-20 13:00:00,9.58,9.71,9.5,9.66,795800.0,5.6498,5.7265,5.6026,5.697,795800.0
2008-10-20 13:30:00,9.65,9.71,9.61,9.63,401800.0,5.6911,5.7265,5.6675,5.6793,401800.0
2008-10-20 14:00:00,9.62,9.71,9.59,9.63,865400.0,5.6734,5.7265,5.6557,5.6793,865400.0
2008-10-20 14:30:00,9.63,9.84,9.59,9.81,792100.0,5.6793,5.8031,5.6557,5.7855,792100.0
2008-10-20 15:00:00,9.81,9.91,9.75,9.83,921300.0,5.7855,5.8444,5.7501,5.7972,921300.0
2008-10-20 15:30:00,9.83,9.91,9.68,9.84,3069400.0,5.7972,5.8444,5.7088,5.8031,3069400.0
2008-10-21 09:30:00,9.79,9.79,9.47,9.6,714800.0,5.7737,5.7737,5.5849,5.6616,714800.0
2008-10-21 10:00:00,9.6,9.86,9.58,9.82,489700.0,5.6616,5.8149,5.6498,5.7914,489700.0
2008-10-21 10:30:00,9.83,9.83,9.52,9.56,393400.0,5.7972,5.7972,5.6144,5.638,393400.0
2008-10-21 11:00:00,9.56,9.75,9.55,9.75,367800.0,5.638,5.7501,5.6321,5.7501,367800.0
2008-10-21 11:30:00,9.75,9.81,9.54,9.57,775400.0,5.7501,5.7855,5.6262,5.6439,775400.0
2008-10-21 12:00:00,9.57,9.73,9.52,9.7,743700.0,5.6439,5.7383,5.6144,5.7206,743700.0
2008-10-21 12:30:00,9.69,9.7,9.59,9.62,313800.0,5.7147,5.7206,5.6557,5.6734,313800.0
2008-10-21 13:00:00,9.62,9.78,9.59,9.7,441700.0,5.6734,5.7678,5.6557,5.7206,441700.0
2008-10-21 13:30:00,9.7,9.84,9.65,9.79,409200.0,5.7206,5.8031,5.6911,5.7737,409200.0
2008-10-21 14:00:00,9.79,10.1,9.78,10.1,655100.0,5.7737,5.9565,5.7678,5.9565,655100.0
2008-10-21 14:30:00,10.09,10.22,10.05,10.19,707200.0,5.9506,6.0273,5.927,6.0096,707200.0
2008-10-21 15:00:00,10.2,10.27,9.9,9.94,844700.0,6.0155,6.0567,5.8385,5.8621,844700.0
2008-10-21 15:30:00,9.93,9.98,9.71,9.84,1276500.0,5.8562,5.8857,5.7265,5.8031,1276500.0
2008-10-22 09:30:00,9.6,9.72,9.34,9.43,705200.0,5.6616,5.7324,5.5083,5.5613,705200.0
2008-10-22 10:00:00,9.43,9.57,9.41,9.5,492100.0,5.5613,5.6439,5.5496,5.6026,492100.0
2008-10-22 10:30:00,9.49,9.62,9.4,9.61,415000.0,5.5967,5.6734,5.5437,5.6675,415000.0
2008-10-22 11:00:00,9.61,9.62,9.35,9.4,1010700.0,5.6675,5.6734,5.5142,5.5437,1010700.0
2008-10-22 11:30:00,9.39,9.43,9.28,9.39,500700.0,5.5378,5.5613,5.4729,5.5378,500700.0
2008-10-22 12:00:00,9.39,9.4,9.25,9.35,1610600.0,5.5378,5.5437,5.4552,5.5142,1610600.0
2008-10-22 12:30:00,9.35,9.35,9.15,9.17,395900.0,5.5142,5.5142,5.3962,5.408,395900.0
2008-10-22 13:00:00,9.17,9.17,8.87,8.93,600900.0,5.408,5.408,5.2311,5.2665,600900.0
2008-10-22 13:30:00,8.93,8.95,8.75,8.79,664200.0,5.2665,5.2783,5.1603,5.1839,664200.0
2008-10-22 14:00:00,8.79,8.89,8.73,8.85,414400.0,5.1839,5.2429,5.1485,5.2193,414400.0
2008-10-22 14:30:00,8.85,8.86,8.6,8.63,762500.0,5.2193,5.2252,5.0719,5.0895,762500.0
2008-10-22 15:00:00,8.63,8.71,8.37,8.39,873700.0,5.0895,5.1367,4.9362,4.948,873700.0
2008-10-22 15:30:00,8.38,8.45,8.05,8.34,2800000.0,4.9421,4.9834,4.7475,4.9185,2800000.0
2008-10-23 09:30:00,8.37,8.65,8.07,8.28,1189300.0,4.9362,5.1013,4.7593,4.8831,1189300.0
2008-10-23 10:00:00,8.28,8.58,8.27,8.35,898400.0,4.8831,5.0601,4.8772,4.9244,898400.0
2008-10-23 10:30:00,8.34,8.94,8.33,8.91,998600.0,4.9185,5.2724,4.9126,5.2547,998600.0
2008-10-23 11:00:00,8.9,8.94,8.73,8.75,858300.0,5.2488,5.2724,5.1485,5.1603,858300.0
2008-10-23 11:30:00,8.74,8.98,8.74,8.89,701000.0,5.1544,5.296,5.1544,5.2429,701000.0
2008-10-23 12:00:00,8.89,8.94,8.52,8.55,908000.0,5.2429,5.2724,5.0247,5.0424,908000.0
2008-10-23 12:30:00,8.55,8.63,8.44,8.48,915600.0,5.0424,5.0895,4.9775,5.0011,915600.0
2008-10-23 13:00:00,8.46,8.51,8.25,8.25,805300.0,4.9893,5.0188,4.8654,4.8654,805300.0
2008-10-23 13:30:00,8.25,8.27,8.07,8.12,811900.0,4.8654,4.8772,4.7593,4.7888,811900.0
2008-10-23 14:00:00,8.12,8.12,7.86,7.96,781900.0,4.7888,4.7888,4.6354,4.6944,781900.0
2008-10-23 14:30:00,7.97,8.11,7.84,7.95,701100.0,4.7003,4.7829,4.6236,4.6885,701100.0
2008-10-23 15:00:00,7.95,8.28,7.89,8.15,1256500.0,4.6885,4.8831,4.6531,4.8065,1256500.0
2008-10-23 15:30:00,8.14,8.53,8.04,8.42,2128800.0,4.8006,5.0306,4.7416,4.9657,2128800.0
2008-10-24 09:30:00,7.7,7.79,7.06,7.46,887700.0,4.5411,4.5942,4.1636,4.3995,887700.0
2008-10-24 10:00:00,7.47,7.6,7.19,7.39,651200.0,4.4054,4.4821,4.2403,4.3583,651200.0
2008-10-24 10:30:00,7.39,7.76,7.32,7.69,767900.0,4.3583,4.5765,4.317,4.5352,767900.0
2008-10-24 11:00:00,7.71,8.0,7.65,7.95,550100.0,4.547,4.718,4.5116,4.6885,550100.0
2008-10-24 11:30:00,7.94,8.0,7.82,7.91,419600.0,4.6826,4.718,4.6119,4.6649,419600.0
2008-10-24 12:00:00,7.91,7.93,7.65,7.66,338600.0,4.6649,4.6767,4.5116,4.5175,338600.0
2008-10-24 12:30:00,7.66,7.71,7.41,7.49,574700.0,4.5175,4.547,4.3701,4.4172,574700.0
2008-10-24 13:00:00,7.49,7.85,7.49,7.65,567800.0,4.4172,4.6295,4.4172,4.5116,567800.0
2008-10-24 13:30:00,7.66,7.66,7.42,7.45,601800.0,4.5175,4.5175,4.376,4.3936,601800.0
2008-10-24 14:00:00,7.45,7.46,7.3,7.45,695100.0,4.3936,4.3995,4.3052,4.3936,695100.0
2008-10-24 14:30:00,7.46,7.77,7.45,7.73,659400.0,4.3995,4.5824,4.3936,4.5588,659400.0
2008-10-24 15:00:00,7.73,7.96,7.65,7.83,922500.0,4.5588,4.6944,4.5116,4.6177,922500.0
2008-10-24 15:30:00,7.83,7.99,7.67,7.83,1638700.0,4.6177,4.7121,4.5234,4.6177,1638700.0
2008-10-27 09:30:00,7.71,7.81,7.45,7.73,309100.0,4.547,4.606,4.3936,4.5588,309100.0
2008-10-27 10:00:00,7.76,7.84,7.54,7.61,490300.0,4.5765,4.6236,4.4467,4.488,490300.0
2008-10-27 10:30:00,7.61,7.63,7.42,7.6,336100.0,4.488,4.4998,4.376,4.4821,336100.0
2008-10-27 11:00:00,7.6,7.72,7.48,7.59,372600.0,4.4821,4.5529,4.4113,4.4762,372600.0
2008-10-27 11:30:00,7.59,7.6,7.43,7.46,219900.0,4.4762,4.4821,4.3818,4.3995,219900.0
2008-10-27 12:00:00,7.46,7.55,7.44,7.45,399300.0,4.3995,4.4526,4.3877,4.3936,399300.0
2008-10-27 12:30:00,7.45,7.6,7.42,7.58,377700.0,4.3936,4.4821,4.376,4.4703,377700.0
2008-10-27 13:00:00,7.57,7.58,7.45,7.5,323500.0,4.4644,4.4703,4.3936,4.4231,323500.0
2008-10-27 13:30:00,7.51,7.6,7.48,7.5,337000.0,4.429,4.4821,4.4113,4.4231,337000.0
2008-10-27 14:00:00,7.5,7.52,7.36,7.37,310300.0,4.4231,4.4349,4.3406,4.3465,310300.0
2008-10-27 14:30:00,7.37,7.45,7.3,7.3,453200.0,4.3465,4.3936,4.3052,4.3052,453200.0
2008-10-27 15:00:00,7.3,7.4,7.25,7.31,590800.0,4.3052,4.3642,4.2757,4.3111,590800.0
2008-10-27 15:30:00,7.31,7.36,7.04,7.07,905900.0,4.3111,4.3406,4.1518,4.1695,905900.0
2008-10-28 09:30:00,7.5,7.56,6.81,6.87,1074700.0,4.4231,4.4585,4.0162,4.0516,1074700.0
2008-10-28 10:00:00,6.87,6.87,6.46,6.5,999200.0,4.0516,4.0516,3.8098,3.8334,999200.0
2008-10-28 10:30:00,6.5,6.55,6.3,6.36,820600.0,3.8334,3.8629,3.7154,3.7508,820600.0
2008-10-28 11:00:00,6.36,6.62,6.36,6.57,1075600.0,3.7508,3.9041,3.7508,3.8747,1075600.0
2008-10-28 11:30:00,6.57,6.69,6.52,6.58,683600.0,3.8747,3.9454,3.8452,3.8806,683600.0
2008-10-28 12:00:00,6.57,6.61,6.52,6.61,347700.0,3.8747,3.8983,3.8452,3.8983,347700.0
2008-10-28 12:30:00,6.61,6.72,6.59,6.7,340500.0,3.8983,3.9631,3.8865,3.9513,340500.0
2008-10-28 13:00:00,6.69,6.77,6.67,6.69,411000.0,3.9454,3.9926,3.9336,3.9454,411000.0
2008-10-28 13:30:00,6.7,6.71,6.65,6.71,610200.0,3.9513,3.9572,3.9218,3.9572,610200.0
2008-10-28 14:00:00,6.7,6.95,6.69,6.94,863200.0,3.9513,4.0988,3.9454,4.0929,863200.0
2008-10-28 14:30:00,6.95,7.31,6.93,7.29,1123800.0,4.0988,4.3111,4.087,4.2993,1123800.0
2008-10-28 15:00:00,7.29,7.64,7.17,7.59,1197700.0,4.2993,4.5057,4.2285,4.4762,1197700.0
2008-10-28 15:30:00,7.59,7.9,7.49,7.85,2428800.0,4.4762,4.659,4.4172,4.6295,2428800.0
2008-10-29 09:30:00,7.79,8.04,7.46,7.46,390900.0,4.5942,4.7416,4.3995,4.3995,390900.0
2008-10-29 10:00:00,7.46,7.67,7.41,7.52,491700.0,4.3995,4.5234,4.3701,4.4349,491700.0
2008-10-29 10:30:00,7.52,7.54,7.3,7.37,509600.0,4.4349,4.4467,4.3052,4.3465,509600.0
2008-10-29 11:00:00,7.37,7.52,7.32,7.48,550200.0,4.3465,4.4349,4.317,4.4113,550200.0
2008-10-29 11:30:00,7.48,7.51,7.43,7.49,390900.0,4.4113,4.429,4.3818,4.4172,390900.0
2008-10-29 12:00:00,7.49,7.57,7.46,7.52,219000.0,4.4172,4.4644,4.3995,4.4349,219000.0
2008-10-29 12:30:00,7.52,7.62,7.43,7.48,373900.0,4.4349,4.4939,4.3818,4.4113,373900.0
2008-10-29 13:00:00,7.48,7.61,7.47,7.58,349900.0,4.4113,4.488,4.4054,4.4703,349900.0
2008-10-29 13:30:00,7.59,7.64,7.56,7.56,556700.0,4.4762,4.5057,4.4585,4.4585,556700.0
2008-10-29 14:00:00,7.57,7.63,7.49,7.59,1110600.0,4.4644,4.4998,4.4172,4.4762,1110600.0
2008-10-29 14:30:00,7.59,7.67,7.51,7.61,1169500.0,4.4762,4.5234,4.429,4.488,1169500.0
2008-10-29 15:00:00,7.61,7.98,7.57,7.79,1120900.0,4.488,4.7062,4.4644,4.5942,1120900.0
2008-10-29 15:30:00,7.79,7.97,7.55,7.61,2146500.0,4.5942,4.7003,4.4526,4.488,2146500.0
2008-10-30 09:30:00,7.77,8.98,7.72,8.01,936400.0,4.5824,5.296,4.5529,4.7239,936400.0
2008-10-30 10:00:00,8.0,8.2,7.96,8.11,805300.0,4.718,4.836,4.6944,4.7829,805300.0
2008-10-30 10:30:00,8.1,8.16,7.97,8.04,640000.0,4.777,4.8124,4.7003,4.7416,640000.0
2008-10-30 11:00:00,8.03,8.21,8.02,8.08,606000.0,4.7357,4.8419,4.7298,4.7652,606000.0
2008-10-30 11:30:00,8.09,8.15,7.95,8.02,580900.0,4.7711,4.8065,4.6885,4.7298,580900.0
2008-10-30 12:00:00,8.02,8.16,8.0,8.11,746600.0,4.7298,4.8124,4.718,4.7829,746600.0
2008-10-30 12:30:00,8.1,8.24,8.09,8.13,329400.0,4.777,4.8595,4.7711,4.7947,329400.0
2008-10-30 13:00:00,8.12,8.29,8.11,8.18,497400.0,4.7888,4.889,4.7829,4.8242,497400.0
2008-10-30 13:30:00,8.18,8.3,8.17,8.24,774100.0,4.8242,4.8949,4.8183,4.8595,774100.0
2008-10-30 14:00:00,8.24,8.33,8.18,8.27,1014000.0,4.8595,4.9126,4.8242,4.8772,1014000.0
2008-10-30 14:30:00,8.27,8.27,8.15,8.2,1007300.0,4.8772,4.8772,4.8065,4.836,1007300.0
2008-10-30 15:00:00,8.19,8.22,7.95,8.0,1783600.0,4.8301,4.8478,4.6885,4.718,1783600.0
2008-10-30 15:30:00,8.0,8.1,7.81,8.07,2480800.0,4.718,4.777,4.606,4.7593,2480800.0
2008-10-31 09:30:00,8.21,8.31,7.69,7.8,604900.0,4.8419,4.9008,4.5352,4.6001,604900.0
2008-10-31 10:00:00,7.8,7.86,7.61,7.61,574700.0,4.6001,4.6354,4.488,4.488,574700.0
2008-10-31 10:30:00,7.61,7.62,7.46,7.52,535600.0,4.488,4.4939,4.3995,4.4349,535600.0
2008-10-31 11:00:00,7.52,7.69,7.45,7.68,591700.0,4.4349,4.5352,4.3936,4.5293,591700.0
2008-10-31 11:30:00,7.68,7.74,7.61,7.74,298100.0,4.5293,4.5647,4.488,4.5647,298100.0
2008-10-31 12:00:00,7.74,7.77,7.65,7.74,333000.0,4.5647,4.5824,4.5116,4.5647,333000.0
2008-10-31 12:30:00,7.75,7.86,7.7,7.82,388900.0,4.5706,4.6354,4.5411,4.6119,388900.0
2008-10-31 13:00:00,7.82,8.03,7.81,8.01,531400.0,4.6119,4.7357,4.606,4.7239,531400.0
2008-10-31 13:30:00,8.01,8.14,8.0,8.09,428000.0,4.7239,4.8006,4.718,4.7711,428000.0
2008-10-31 14:00:00,8.09,8.1,7.99,8.1,460200.0,4.7711,4.777,4.7121,4.777,460200.0
2008-10-31 14:30:00,8.1,8.2,8.05,8.08,650000.0,4.777,4.836,4.7475,4.7652,650000.0
2008-10-31 15:00:00,8.09,8.13,7.91,7.93,763600.0,4.7711,4.7947,4.6649,4.6767,763600.0
2008-10-31 15:30:00,7.93,8.04,7.77,7.98,1365100.0,4.6767,4.7416,4.5824,4.7062,1365100.0
2008-11-03 09:30:00,7.8,8.1,7.62,8.01,508600.0,4.6001,4.777,4.4939,4.7239,508600.0
2008-11-03 10:00:00,8.01,8.03,7.91,7.97,340000.0,4.7239,4.7357,4.6649,4.7003,340000.0
2008-11-03 10:30:00,7.96,8.06,7.9,8.04,308700.0,4.6944,4.7534,4.659,4.7416,308700.0
2008-11-03 11:00:00,8.05,8.12,8.03,8.09,290300.0,4.7475,4.7888,4.7357,4.7711,290300.0
2008-11-03 11:30:00,8.09,8.17,8.08,8.14,286900.0,4.7711,4.8183,4.7652,4.8006,286900.0
2008-11-03 12:00:00,8.15,8.16,8.12,8.13,226700.0,4.8065,4.8124,4.7888,4.7947,226700.0
2008-11-03 12:30:00,8.14,8.14,8.0,8.02,255800.0,4.8006,4.8006,4.718,4.7298,255800.0
2008-11-03 13:00:00,8.01,8.05,8.0,8.01,166400.0,4.7239,4.7475,4.718,4.7239,166400.0
2008-11-03 13:30:00,8.01,8.02,7.94,7.98,320100.0,4.7239,4.7298,4.6826,4.7062,320100.0
2008-11-03 14:00:00,7.97,7.98,7.92,7.93,216900.0,4.7003,4.7062,4.6708,4.6767,216900.0
2008-11-03 14:30:00,7.93,7.97,7.88,7.88,309600.0,4.6767,4.7003,4.6472,4.6472,309600.0
2008-11-03 15:00:00,7.89,7.95,7.85,7.89,365300.0,4.6531,4.6885,4.6295,4.6531,365300.0
2008-11-03 15:30:00,7.89,7.95,7.86,7.92,1269900.0,4.6531,4.6885,4.6354,4.6708,1269900.0
2008-11-04 09:30:00,8.14,8.29,8.1,8.1,406700.0,4.8006,4.889,4.777,4.777,406700.0
2008-11-04 10:00:00,8.09,8.1,7.9,7.95,504200.0,4.7711,4.777,4.659,4.6885,504200.0
2008-11-04 10:30:00,7.95,8.2,7.94,8.09,634800.0,4.6885,4.836,4.6826,4.7711,634800.0
2008-11-04 11:00:00,8.1,8.2,8.07,8.1,570200.0,4.777,4.836,4.7593,4.777,570200.0
2008-11-04 11:30:00,8.1,8.1,7.94,7.98,830700.0,4.777,4.777,4.6826,4.7062,830700.0
2008-11-04 12:00:00,7.97,8.0,7.89,7.91,558100.0,4.7003,4.718,4.6531,4.6649,558100.0
2008-11-04 12:30:00,7.9,8.01,7.86,7.96,435900.0,4.659,4.7239,4.6354,4.6944,435900.0
2008-11-04 13:00:00,7.96,8.01,7.9,7.91,382300.0,4.6944,4.7239,4.659,4.6649,382300.0
2008-11-04 13:30:00,7.92,7.93,7.85,7.91,347800.0,4.6708,4.6767,4.6295,4.6649,347800.0
2008-11-04 14:00:00,7.9,7.9,7.64,7.66,682600.0,4.659,4.659,4.5057,4.5175,682600.0
2008-11-04 14:30:00,7.67,7.75,7.56,7.58,738600.0,4.5234,4.5706,4.4585,4.4703,738600.0
2008-11-04 15:00:00,7.58,7.65,7.5,7.56,828500.0,4.4703,4.5116,4.4231,4.4585,828500.0
2008-11-04 15:30:00,7.57,7.94,7.56,7.81,1549500.0,4.4644,4.6826,4.4585,4.606,1549500.0
2008-11-05 09:30:00,7.55,7.61,7.1,7.43,1076100.0,4.4526,4.488,4.1872,4.3818,1076100.0
2008-11-05 10:00:00,7.43,7.52,7.38,7.49,698100.0,4.3818,4.4349,4.3524,4.4172,698100.0
2008-11-05 10:30:00,7.49,7.5,7.45,7.48,487900.0,4.4172,4.4231,4.3936,4.4113,487900.0
2008-11-05 11:00:00,7.48,7.5,7.41,7.42,332000.0,4.4113,4.4231,4.3701,4.376,332000.0
2008-11-05 11:30:00,7.43,7.43,7.3,7.31,494900.0,4.3818,4.3818,4.3052,4.3111,494900.0
2008-11-05 12:00:00,7.32,7.33,7.18,7.2,573800.0,4.317,4.3229,4.2344,4.2462,573800.0
2008-11-05 12:30:00,7.2,7.25,7.19,7.2,501400.0,4.2462,4.2757,4.2403,4.2462,501400.0
2008-11-05 13:00:00,7.2,7.45,7.18,7.4,861300.0,4.2462,4.3936,4.2344,4.3642,861300.0
2008-11-05 13:30:00,7.41,7.45,7.33,7.34,412100.0,4.3701,4.3936,4.3229,4.3288,412100.0
2008-11-05 14:00:00,7.34,7.38,7.25,7.27,510500.0,4.3288,4.3524,4.2757,4.2875,510500.0
2008-11-05 14:30:00,7.27,7.39,7.26,7.36,464900.0,4.2875,4.3583,4.2816,4.3406,464900.0
2008-11-05 15:00:00,7.36,7.4,7.22,7.29,523800.0,4.3406,4.3642,4.258,4.2993,523800.0
2008-11-05 15:30:00,7.3,7.3,7.16,7.21,1461500.0,4.3052,4.3052,4.2226,4.2521,1461500.0
2008-11-06 09:30:00,7.27,7.41,7.08,7.12,419300.0,4.2875,4.3701,4.1754,4.199,419300.0
2008-11-06 10:00:00,7.12,7.13,7.0,7.03,360000.0,4.199,4.2049,4.1283,4.1459,360000.0
2008-11-06 10:30:00,7.03,7.04,6.9,6.94,307600.0,4.1459,4.1518,4.0693,4.0929,307600.0
2008-11-06 11:00:00,6.93,6.94,6.8,6.82,402800.0,4.087,4.0929,4.0103,4.0221,402800.0
2008-11-06 11:30:00,6.81,6.84,6.72,6.83,413900.0,4.0162,4.0339,3.9631,4.028,413900.0
2008-11-06 12:00:00,6.82,6.85,6.7,6.71,304500.0,4.0221,4.0398,3.9513,3.9572,304500.0
2008-11-06 12:30:00,6.71,6.72,6.6,6.67,374500.0,3.9572,3.9631,3.8924,3.9336,374500.0
2008-11-06 13:00:00,6.68,6.68,6.54,6.56,411800.0,3.9395,3.9395,3.857,3.8688,411800.0
2008-11-06 13:30:00,6.55,6.55,6.44,6.54,449400.0,3.8629,3.8629,3.798,3.857,449400.0
2008-11-06 14:00:00,6.54,6.82,6.5,6.69,974400.0,3.857,4.0221,3.8334,3.9454,974400.0
2008-11-06 14:30:00,6.69,6.86,6.68,6.76,501900.0,3.9454,4.0457,3.9395,3.9867,501900.0
2008-11-06 15:00:00,6.76,6.89,6.53,6.55,980600.0,3.9867,4.0634,3.8511,3.8629,980600.0
2008-11-06 15:30:00,6.55,6.64,6.48,6.62,1522500.0,3.8629,3.9159,3.8216,3.9041,1522500.0
2008-11-07 09:30:00,6.84,7.53,6.84,7.39,1286200.0,4.0339,4.4408,4.0339,4.3583,1286200.0
2008-11-07 10:00:00,7.39,7.64,7.37,7.42,1424800.0,4.3583,4.5057,4.3465,4.376,1424800.0
2008-11-07 10:30:00,7.42,7.52,7.37,7.46,533400.0,4.376,4.4349,4.3465,4.3995,533400.0
2008-11-07 11:00:00,7.47,7.5,7.39,7.45,613800.0,4.4054,4.4231,4.3583,4.3936,613800.0
2008-11-07 11:30:00,7.45,7.51,7.44,7.49,464400.0,4.3936,4.429,4.3877,4.4172,464400.0
2008-11-07 12:00:00,7.5,7.65,7.49,7.64,764800.0,4.4231,4.5116,4.4172,4.5057,764800.0
2008-11-07 12:30:00,7.63,7.93,7.63,7.91,936800.0,4.4998,4.6767,4.4998,4.6649,936800.0
2008-11-07 13:00:00,7.92,8.03,7.91,7.99,730500.0,4.6708,4.7357,4.6649,4.7121,730500.0
2008-11-07 13:30:00,7.99,8.05,7.93,8.04,561900.0,4.7121,4.7475,4.6767,4.7416,561900.0
2008-11-07 14:00:00,8.04,8.24,8.0,8.14,763100.0,4.7416,4.8595,4.718,4.8006,763100.0
2008-11-07 14:30:00,8.14,8.33,8.05,8.05,860400.0,4.8006,4.9126,4.7475,4.7475,860400.0
2008-11-07 15:00:00,8.06,8.12,7.95,8.11,961600.0,4.7534,4.7888,4.6885,4.7829,961600.0
2008-11-07 15:30:00,8.11,8.57,8.08,8.48,2402900.0,4.7829,5.0542,4.7652,5.0011,2402900.0
2008-11-10 09:30:00,8.67,9.18,8.66,9.15,797200.0,5.1131,5.4139,5.1072,5.3962,797200.0
2008-11-10 10:00:00,9.16,9.29,8.77,8.79,918900.0,5.4021,5.4788,5.1721,5.1839,918900.0
2008-11-10 10:30:00,8.79,8.81,8.53,8.57,619700.0,5.1839,5.1957,5.0306,5.0542,619700.0
2008-11-10 11:00:00,8.57,8.57,8.41,8.44,427700.0,5.0542,5.0542,4.9598,4.9775,427700.0
2008-11-10 11:30:00,8.45,8.47,8.06,8.08,609200.0,4.9834,4.9952,4.7534,4.7652,609200.0
2008-11-10 12:00:00,8.07,8.24,8.07,8.19,310800.0,4.7593,4.8595,4.7593,4.8301,310800.0
2008-11-10 12:30:00,8.18,8.19,8.08,8.12,201600.0,4.8242,4.8301,4.7652,4.7888,201600.0
2008-11-10 13:00:00,8.11,8.21,8.07,8.17,265600.0,4.7829,4.8419,4.7593,4.8183,265600.0
2008-11-10 13:30:00,8.17,8.19,8.03,8.13,328200.0,4.8183,4.8301,4.7357,4.7947,328200.0
2008-11-10 14:00:00,8.13,8.16,8.06,8.06,266800.0,4.7947,4.8124,4.7534,4.7534,266800.0
2008-11-10 14:30:00,8.06,8.09,7.93,7.99,437100.0,4.7534,4.7711,4.6767,4.7121,437100.0
2008-11-10 15:00:00,8.0,8.09,7.84,7.86,988600.0,4.718,4.7711,4.6236,4.6354,988600.0
2008-11-10 15:30:00,7.85,7.98,7.5,7.69,3088700.0,4.6295,4.7062,4.4231,4.5352,3088700.0
2008-11-11 09:30:00,7.56,7.62,7.08,7.14,819000.0,4.4585,4.4939,4.1754,4.2108,819000.0
2008-11-11 10:00:00,7.14,7.21,6.71,6.72,1228400.0,4.2108,4.2521,3.9572,3.9631,1228400.0
2008-11-11 10:30:00,6.73,7.02,6.71,6.93,1138300.0,3.969,4.1401,3.9572,4.087,1138300.0
2008-11-11 11:00:00,6.94,7.11,6.9,7.07,407200.0,4.0929,4.1931,4.0693,4.1695,407200.0
2008-11-11 11:30:00,7.07,7.16,6.99,7.04,416400.0,4.1695,4.2226,4.1224,4.1518,416400.0
2008-11-11 12:00:00,7.05,7.06,6.93,6.97,347000.0,4.1577,4.1636,4.087,4.1106,347000.0
2008-11-11 12:30:00,6.97,7.05,6.9,6.93,317600.0,4.1106,4.1577,4.0693,4.087,317600.0
2008-11-11 13:00:00,6.94,6.95,6.9,6.92,213000.0,4.0929,4.0988,4.0693,4.0811,213000.0
2008-11-11 13:30:00,6.92,7.05,6.82,7.05,523700.0,4.0811,4.1577,4.0221,4.1577,523700.0
2008-11-11 14:00:00,7.05,7.3,7.0,7.29,1178000.0,4.1577,4.3052,4.1283,4.2993,1178000.0
2008-11-11 14:30:00,7.3,7.43,7.01,7.05,781500.0,4.3052,4.3818,4.1342,4.1577,781500.0
2008-11-11 15:00:00,7.05,7.3,7.03,7.16,818000.0,4.1577,4.3052,4.1459,4.2226,818000.0
2008-11-11 15:30:00,7.15,7.23,6.95,7.16,1761500.0,4.2167,4.2639,4.0988,4.2226,1761500.0
2008-11-12 09:30:00,6.95,7.29,6.88,7.19,578500.0,4.0988,4.2993,4.0575,4.2403,578500.0
2008-11-12 10:00:00,7.2,7.29,7.12,7.21,625700.0,4.2462,4.2993,4.199,4.2521,625700.0
2008-11-12 10:30:00,7.21,7.32,7.17,7.29,654700.0,4.2521,4.317,4.2285,4.2993,654700.0
2008-11-12 11:00:00,7.29,7.47,7.22,7.43,737100.0,4.2993,4.4054,4.258,4.3818,737100.0
2008-11-12 11:30:00,7.43,7.65,7.41,7.61,1023200.0,4.3818,4.5116,4.3701,4.488,1023200.0
2008-11-12 12:00:00,7.61,7.61,7.48,7.55,783500.0,4.488,4.488,4.4113,4.4526,783500.0
2008-11-12 12:30:00,7.55,7.6,7.47,7.52,259500.0,4.4526,4.4821,4.4054,4.4349,259500.0
2008-11-12 13:00:00,7.51,7.55,7.46,7.53,690200.0,4.429,4.4526,4.3995,4.4408,690200.0
2008-11-12 13:30:00,7.53,7.53,7.39,7.39,285100.0,4.4408,4.4408,4.3583,4.3583,285100.0
2008-11-12 14:00:00,7.4,7.4,7.34,7.38,437700.0,4.3642,4.3642,4.3288,4.3524,437700.0
2008-11-12 14:30:00,7.38,7.39,7.28,7.28,383900.0,4.3524,4.3583,4.2934,4.2934,383900.0
2008-11-12 15:00:00,7.29,7.38,7.25,7.3,667300.0,4.2993,4.3524,4.2757,4.3052,667300.0
2008-11-12 15:30:00,7.3,7.41,7.29,7.34,1176700.0,4.3052,4.3701,4.2993,4.3288,1176700.0
2008-11-13 09:30:00,7.42,7.61,7.34,7.44,437700.0,4.376,4.488,4.3288,4.3877,437700.0
2008-11-13 10:00:00,7.44,7.91,7.43,7.73,1168400.0,4.3877,4.6649,4.3818,4.5588,1168400.0
2008-11-13 10:30:00,7.73,7.96,7.73,7.8,789300.0,4.5588,4.6944,4.5588,4.6001,789300.0
2008-11-13 11:00:00,7.8,7.93,7.69,7.93,741200.0,4.6001,4.6767,4.5352,4.6767,741200.0
2008-11-13 11:30:00,7.94,7.98,7.77,7.8,613200.0,4.6826,4.7062,4.5824,4.6001,613200.0
2008-11-13 12:00:00,7.81,7.85,7.72,7.73,509600.0,4.606,4.6295,4.5529,4.5588,509600.0
2008-11-13 12:30:00,7.73,7.79,7.61,7.61,960400.0,4.5588,4.5942,4.488,4.488,960400.0
2008-11-13 13:00:00,7.61,7.76,7.54,7.74,847400.0,4.488,4.5765,4.4467,4.5647,847400.0
2008-11-13 13:30:00,7.75,7.99,7.66,7.72,1511400.0,4.5706,4.7121,4.5175,4.5529,1511400.0
2008-11-13 14:00:00,7.71,8.03,7.7,7.98,1043200.0,4.547,4.7357,4.5411,4.7062,1043200.0
2008-11-13 14:30:00,7.98,8.37,7.94,8.28,1639400.0,4.7062,4.9362,4.6826,4.8831,1639400.0
2008-11-13 15:00:00,8.28,8.3,7.95,8.28,1926400.0,4.8831,4.8949,4.6885,4.8831,1926400.0
2008-11-13 15:30:00,8.29,8.49,8.17,8.33,4042600.0,4.889,5.007,4.8183,4.9126,4042600.0
2008-11-14 09:30:00,8.02,8.22,7.94,8.14,420400.0,4.7298,4.8478,4.6826,4.8006,420400.0
2008-11-14 10:00:00,8.14,8.16,7.94,8.02,534700.0,4.8006,4.8124,4.6826,4.7298,534700.0
2008-11-14 10:30:00,8.01,8.04,7.89,7.94,737600.0,4.7239,4.7416,4.6531,4.6826,737600.0
2008-11-14 11:00:00,7.94,7.95,7.85,7.86,908200.0,4.6826,4.6885,4.6295,4.6354,908200.0
2008-11-14 11:30:00,7.85,7.95,7.82,7.82,590100.0,4.6295,4.6885,4.6119,4.6119,590100.0
2008-11-14 12:00:00,7.81,8.0,7.74,7.97,591900.0,4.606,4.718,4.5647,4.7003,591900.0
2008-11-14 12:30:00,7.97,8.12,7.94,8.01,760800.0,4.7003,4.7888,4.6826,4.7239,760800.0
2008-11-14 13:00:00,8.02,8.15,7.95,8.15,410900.0,4.7298,4.8065,4.6885,4.8065,410900.0
2008-11-14 13:30:00,8.15,8.4,8.12,8.26,669200.0,4.8065,4.9539,4.7888,4.8713,669200.0
2008-11-14 14:00:00,8.26,8.51,8.21,8.41,1002400.0,4.8713,5.0188,4.8419,4.9598,1002400.0
2008-11-14 14:30:00,8.41,8.78,8.29,8.76,1165400.0,4.9598,5.178,4.889,5.1662,1165400.0
2008-11-14 15:00:00,8.76,8.82,8.37,8.44,1369700.0,5.1662,5.2016,4.9362,4.9775,1369700.0
2008-11-14 15:30:00,8.44,8.46,8.23,8.28,1501200.0,4.9775,4.9893,4.8536,4.8831,1501200.0
2008-11-17 09:30:00,8.12,8.27,7.9,8.21,537400.0,4.7888,4.8772,4.659,4.8419,537400.0
2008-11-17 10:00:00,8.2,8.22,8.05,8.1,485500.0,4.836,4.8478,4.7475,4.777,485500.0
2008-11-17 10:30:00,8.1,8.14,8.02,8.03,390800.0,4.777,4.8006,4.7298,4.7357,390800.0
2008-11-17 11:00:00,8.03,8.23,8.03,8.14,377000.0,4.7357,4.8536,4.7357,4.8006,377000.0
2008-11-17 11:30:00,8.13,8.44,8.08,8.41,369200.0,4.7947,4.9775,4.7652,4.9598,369200.0
2008-11-17 12:00:00,8.41,8.62,8.32,8.57,698100.0,4.9598,5.0837,4.9067,5.0542,698100.0
2008-11-17 12:30:00,8.57,8.7,8.48,8.56,695100.0,5.0542,5.1308,5.0011,5.0483,695100.0
2008-11-17 13:00:00,8.57,8.57,8.44,8.52,464100.0,5.0542,5.0542,4.9775,5.0247,464100.0
2008-11-17 13:30:00,8.52,8.56,8.35,8.52,496900.0,5.0247,5.0483,4.9244,5.0247,496900.0
2008-11-17 14:00:00,8.51,8.57,8.38,8.39,597900.0,5.0188,5.0542,4.9421,4.948,597900.0
2008-11-17 14:30:00,8.39,8.45,8.25,8.25,885800.0,4.948,4.9834,4.8654,4.8654,885800.0
2008-11-17 15:00:00,8.25,8.36,8.18,8.27,861800.0,4.8654,4.9303,4.8242,4.8772,861800.0
2008-11-17 15:30:00,8.26,8.32,8.15,8.2,1310300.0,4.8713,4.9067,4.8065,4.836,1310300.0
2008-11-18 09:30:00,8.16,8.35,8.0,8.25,416500.0,4.8124,4.9244,4.718,4.8654,416500.0
2008-11-18 10:00:00,8.25,8.4,8.1,8.4,599600.0,4.8654,4.9539,4.777,4.9539,599600.0
2008-11-18 10:30:00,8.4,8.4,8.13,8.18,562900.0,4.9539,4.9539,4.7947,4.8242,562900.0
2008-11-18 11:00:00,8.19,8.19,8.03,8.1,795600.0,4.8301,4.8301,4.7357,4.777,795600.0
2008-11-18 11:30:00,8.1,8.25,8.09,8.19,256500.0,4.777,4.8654,4.7711,4.8301,256500.0
2008-11-18 12:00:00,8.18,8.19,8.02,8.03,294000.0,4.8242,4.8301,4.7298,4.7357,294000.0
2008-11-18 12:30:00,8.03,8.07,7.99,8.07,318400.0,4.7357,4.7593,4.7121,4.7593,318400.0
2008-11-18 13:00:00,8.06,8.06,7.89,7.95,333500.0,4.7534,4.7534,4.6531,4.6885,333500.0
2008-11-18 13:30:00,7.95,8.03,7.82,8.02,550100.0,4.6885,4.7357,4.6119,4.7298,550100.0
2008-11-18 14:00:00,8.03,8.03,7.85,7.86,476800.0,4.7357,4.7357,4.6295,4.6354,476800.0
2008-11-18 14:30:00,7.86,7.88,7.76,7.8,515200.0,4.6354,4.6472,4.5765,4.6001,515200.0
2008-11-18 15:00:00,7.8,7.99,7.78,7.86,875400.0,4.6001,4.7121,4.5883,4.6354,875400.0
2008-11-18 15:30:00,7.86,8.05,7.77,8.02,1535900.0,4.6354,4.7475,4.5824,4.7298,1535900.0
2008-11-19 09:30:00,7.99,8.19,7.92,8.0,410100.0,4.7121,4.8301,4.6708,4.718,410100.0
2008-11-19 10:00:00,8.0,8.16,7.78,7.92,1234700.0,4.718,4.8124,4.5883,4.6708,1234700.0
2008-11-19 10:30:00,7.92,7.94,7.65,7.66,618000.0,4.6708,4.6826,4.5116,4.5175,618000.0
2008-11-19 11:00:00,7.66,7.84,7.66,7.77,336700.0,4.5175,4.6236,4.5175,4.5824,336700.0
2008-11-19 11:30:00,7.78,7.88,7.75,7.81,345500.0,4.5883,4.6472,4.5706,4.606,345500.0
2008-11-19 12:00:00,7.82,7.83,7.7,7.73,383400.0,4.6119,4.6177,4.5411,4.5588,383400.0
2008-11-19 12:30:00,7.72,7.79,7.7,7.74,226500.0,4.5529,4.5942,4.5411,4.5647,226500.0
2008-11-19 13:00:00,7.73,7.8,7.66,7.67,209800.0,4.5588,4.6001,4.5175,4.5234,209800.0
2008-11-19 13:30:00,7.66,7.78,7.63,7.72,437800.0,4.5175,4.5883,4.4998,4.5529,437800.0
2008-11-19 14:00:00,7.72,7.74,7.55,7.6,425600.0,4.5529,4.5647,4.4526,4.4821,425600.0
2008-11-19 14:30:00,7.6,7.8,7.51,7.76,743700.0,4.4821,4.6001,4.429,4.5765,743700.0
2008-11-19 15:00:00,7.76,7.84,7.6,7.68,1083000.0,4.5765,4.6236,4.4821,4.5293,1083000.0
2008-11-19 15:30:00,7.67,7.73,7.55,7.58,1571900.0,4.5234,4.5588,4.4526,4.4703,1571900.0
2008-11-20 09:30:00,7.24,7.55,7.24,7.37,790200.0,4.2698,4.4526,4.2698,4.3465,790200.0
2008-11-20 10:00:00,7.37,7.47,7.35,7.4,1759900.0,4.3465,4.4054,4.3347,4.3642,1759900.0
2008-11-20 10:30:00,7.39,7.58,7.39,7.55,1403000.0,4.3583,4.4703,4.3583,4.4526,1403000.0
2008-11-20 11:00:00,7.55,7.64,7.46,7.54,967000.0,4.4526,4.5057,4.3995,4.4467,967000.0
2008-11-20 11:30:00,7.53,7.53,7.36,7.37,856900.0,4.4408,4.4408,4.3406,4.3465,856900.0
2008-11-20 12:00:00,7.37,7.67,7.34,7.62,876300.0,4.3465,4.5234,4.3288,4.4939,876300.0
2008-11-20 12:30:00,7.61,7.73,7.48,7.48,706000.0,4.488,4.5588,4.4113,4.4113,706000.0
2008-11-20 13:00:00,7.48,7.62,7.42,7.52,700700.0,4.4113,4.4939,4.376,4.4349,700700.0
2008-11-20 13:30:00,7.52,7.62,7.41,7.56,823300.0,4.4349,4.4939,4.3701,4.4585,823300.0
2008-11-20 14:00:00,7.56,7.56,7.34,7.34,703300.0,4.4585,4.4585,4.3288,4.3288,703300.0
2008-11-20 14:30:00,7.35,7.4,7.13,7.2,898900.0,4.3347,4.3642,4.2049,4.2462,898900.0
2008-11-20 15:00:00,7.19,7.32,6.99,7.01,928500.0,4.2403,4.317,4.1224,4.1342,928500.0
2008-11-20 15:30:00,7.01,7.08,6.74,6.91,2502400.0,4.1342,4.1754,3.9749,4.0752,2502400.0
2008-11-21 09:30:00,7.1,7.21,6.85,6.9,1147500.0,4.1872,4.2521,4.0398,4.0693,1147500.0
2008-11-21 10:00:00,6.9,7.04,6.86,6.93,845600.0,4.0693,4.1518,4.0457,4.087,845600.0
2008-11-21 10:30:00,6.93,7.1,6.87,6.89,704200.0,4.087,4.1872,4.0516,4.0634,704200.0
2008-11-21 11:00:00,6.89,7.02,6.85,6.91,721500.0,4.0634,4.1401,4.0398,4.0752,721500.0
2008-11-21 11:30:00,6.91,7.06,6.85,6.97,614400.0,4.0752,4.1636,4.0398,4.1106,614400.0
2008-11-21 12:00:00,6.98,7.02,6.88,6.93,437300.0,4.1165,4.1401,4.0575,4.087,437300.0
2008-11-21 12:30:00,6.92,6.98,6.85,6.85,333200.0,4.0811,4.1165,4.0398,4.0398,333200.0
2008-11-21 13:00:00,6.86,6.87,6.67,6.75,447200.0,4.0457,4.0516,3.9336,3.9808,447200.0
2008-11-21 13:30:00,6.76,6.81,6.6,6.6,347300.0,3.9867,4.0162,3.8924,3.8924,347300.0
2008-11-21 14:00:00,6.6,6.73,6.6,6.65,486500.0,3.8924,3.969,3.8924,3.9218,486500.0
2008-11-21 14:30:00,6.65,6.72,6.53,6.65,737500.0,3.9218,3.9631,3.8511,3.9218,737500.0
2008-11-21 15:00:00,6.64,7.0,6.64,6.95,1108100.0,3.9159,4.1283,3.9159,4.0988,1108100.0
2008-11-21 15:30:00,6.95,7.3,6.91,7.26,1714000.0,4.0988,4.3052,4.0752,4.2816,1714000.0
2008-11-24 09:30:00,7.43,7.5,7.14,7.28,548800.0,4.3818,4.4231,4.2108,4.2934,548800.0
2008-11-24 10:00:00,7.29,7.37,7.2,7.28,461200.0,4.2993,4.3465,4.2462,4.2934,461200.0
2008-11-24 10:30:00,7.28,7.34,7.24,7.29,477500.0,4.2934,4.3288,4.2698,4.2993,477500.0
2008-11-24 11:00:00,7.29,7.38,7.18,7.34,592000.0,4.2993,4.3524,4.2344,4.3288,592000.0
2008-11-24 11:30:00,7.35,7.37,7.24,7.32,475100.0,4.3347,4.3465,4.2698,4.317,475100.0
2008-11-24 12:00:00,7.32,7.34,7.08,7.11,537500.0,4.317,4.3288,4.1754,4.1931,537500.0
2008-11-24 12:30:00,7.11,7.3,7.1,7.23,906900.0,4.1931,4.3052,4.1872,4.2639,906900.0
2008-11-24 13:00:00,7.24,7.27,7.19,7.25,656600.0,4.2698,4.2875,4.2403,4.2757,656600.0
2008-11-24 13:30:00,7.25,7.32,7.18,7.31,541600.0,4.2757,4.317,4.2344,4.3111,541600.0
2008-11-24 14:00:00,7.32,7.32,7.14,7.25,455100.0,4.317,4.317,4.2108,4.2757,455100.0
2008-11-24 14:30:00,7.26,7.33,7.12,7.21,707600.0,4.2816,4.3229,4.199,4.2521,707600.0
2008-11-24 15:00:00,7.22,7.29,7.17,7.28,1066300.0,4.258,4.2993,4.2285,4.2934,1066300.0
2008-11-24 15:30:00,7.28,7.4,7.14,7.18,1887100.0,4.2934,4.3642,4.2108,4.2344,1887100.0
2008-11-25 09:30:00,7.7,7.71,7.05,7.53,739000.0,4.5411,4.547,4.1577,4.4408,739000.0
2008-11-25 10:00:00,7.53,7.68,7.42,7.65,722600.0,4.4408,4.5293,4.376,4.5116,722600.0
2008-11-25 10:30:00,7.65,7.65,7.38,7.57,1106100.0,4.5116,4.5116,4.3524,4.4644,1106100.0
2008-11-25 11:00:00,7.56,7.59,7.3,7.53,579600.0,4.4585,4.4762,4.3052,4.4408,579600.0
2008-11-25 11:30:00,7.53,7.62,7.49,7.56,528900.0,4.4408,4.4939,4.4172,4.4585,528900.0
2008-11-25 12:00:00,7.57,7.58,7.45,7.5,302100.0,4.4644,4.4703,4.3936,4.4231,302100.0
2008-11-25 12:30:00,7.5,7.6,7.49,7.55,534400.0,4.4231,4.4821,4.4172,4.4526,534400.0
2008-11-25 13:00:00,7.55,7.61,7.48,7.59,489200.0,4.4526,4.488,4.4113,4.4762,489200.0
2008-11-25 13:30:00,7.58,7.65,7.52,7.52,466200.0,4.4703,4.5116,4.4349,4.4349,466200.0
2008-11-25 14:00:00,7.52,7.52,7.28,7.31,742000.0,4.4349,4.4349,4.2934,4.3111,742000.0
2008-11-25 14:30:00,7.32,7.54,7.29,7.51,715700.0,4.317,4.4467,4.2993,4.429,715700.0
2008-11-25 15:00:00,7.51,7.55,7.34,7.47,866700.0,4.429,4.4526,4.3288,4.4054,866700.0
2008-11-25 15:30:00,7.47,7.54,7.39,7.47,1575100.0,4.4054,4.4467,4.3583,4.4054,1575100.0
2008-11-26 09:30:00,7.29,7.43,7.15,7.32,203900.0,4.2993,4.3818,4.2167,4.317,203900.0
2008-11-26 10:00:00,7.32,7.35,7.18,7.23,436400.0,4.317,4.3347,4.2344,4.2639,436400.0
2008-11-26 10:30:00,7.23,7.26,7.07,7.19,295100.0,4.2639,4.2816,4.1695,4.2403,295100.0
2008-11-26 11:00:00,7.19,7.3,7.11,7.25,266000.0,4.2403,4.3052,4.1931,4.2757,266000.0
2008-11-26 11:30:00,7.24,7.38,7.21,7.35,311800.0,4.2698,4.3524,4.2521,4.3347,311800.0
2008-11-26 12:00:00,7.36,7.36,7.2,7.24,257800.0,4.3406,4.3406,4.2462,4.2698,257800.0
2008-11-26 12:30:00,7.24,7.29,7.22,7.25,925300.0,4.2698,4.2993,4.258,4.2757,925300.0
2008-11-26 13:00:00,7.25,7.29,7.2,7.27,294400.0,4.2757,4.2993,4.2462,4.2875,294400.0
2008-11-26 13:30:00,7.28,7.39,7.21,7.35,394200.0,4.2934,4.3583,4.2521,4.3347,394200.0
2008-11-26 14:00:00,7.34,7.41,7.3,7.37,397300.0,4.3288,4.3701,4.3052,4.3465,397300.0
2008-11-26 14:30:00,7.37,7.51,7.37,7.44,736200.0,4.3465,4.429,4.3465,4.3877,736200.0
2008-11-26 15:00:00,7.43,7.54,7.36,7.54,1006000.0,4.3818,4.4467,4.3406,4.4467,1006000.0
2008-11-26 15:30:00,7.53,7.6,7.42,7.58,967000.0,4.4408,4.4821,4.376,4.4703,967000.0
2008-11-28 09:30:00,7.45,7.71,7.45,7.7,461000.0,4.3936,4.547,4.3936,4.5411,461000.0
2008-11-28 10:00:00,7.69,7.76,7.64,7.69,413500.0,4.5352,4.5765,4.5057,4.5352,413500.0
2008-11-28 10:30:00,7.69,7.74,7.6,7.72,250100.0,4.5352,4.5647,4.4821,4.5529,250100.0
2008-11-28 11:00:00,7.72,7.75,7.65,7.72,347400.0,4.5529,4.5706,4.5116,4.5529,347400.0
2008-11-28 11:30:00,7.73,7.82,7.69,7.78,395500.0,4.5588,4.6119,4.5352,4.5883,395500.0
2008-11-28 12:00:00,7.78,7.78,7.67,7.67,258500.0,4.5883,4.5883,4.5234,4.5234,258500.0
2008-11-28 12:30:00,7.68,7.73,7.67,7.69,783500.0,4.5293,4.5588,4.5234,4.5352,783500.0
2008-11-28 13:00:00,7.7,7.7,7.5,7.69,592300.0,4.5411,4.5411,4.4231,4.5352,592300.0
2008-11-28 13:30:00,7.69,7.69,7.69,7.69,0.0,4.5352,4.5352,4.5352,4.5352,0.0
2008-11-28 14:00:00,7.69,7.69,7.69,7.69,0.0,4.5352,4.5352,4.5352,4.5352,0.0
2008-11-28 14:30:00,7.69,7.69,7.69,7.69,0.0,4.5352,4.5352,4.5352,4.5352,0.0
2008-11-28 15:00:00,7.69,7.69,7.69,7.69,0.0,4.5352,4.5352,4.5352,4.5352,0.0
2008-11-28 15:30:00,7.69,7.69,7.69,7.69,0.0,4.5352,4.5352,4.5352,4.5352,0.0
2008-12-01 09:30:00,7.44,7.44,7.12,7.17,899100.0,4.3877,4.3877,4.199,4.2285,899100.0
2008-12-01 10:00:00,7.17,7.23,7.09,7.11,966600.0,4.2285,4.2639,4.1813,4.1931,966600.0
2008-12-01 10:30:00,7.11,7.12,7.0,7.0,544600.0,4.1931,4.199,4.1283,4.1283,544600.0
2008-12-01 11:00:00,7.01,7.03,6.9,6.91,526900.0,4.1342,4.1459,4.0693,4.0752,526900.0
2008-12-01 11:30:00,6.9,7.09,6.9,7.09,301200.0,4.0693,4.1813,4.0693,4.1813,301200.0
2008-12-01 12:00:00,7.09,7.14,6.96,6.97,310100.0,4.1813,4.2108,4.1047,4.1106,310100.0
2008-12-01 12:30:00,6.98,7.01,6.92,6.97,316000.0,4.1165,4.1342,4.0811,4.1106,316000.0
2008-12-01 13:00:00,6.97,7.08,6.96,7.03,304300.0,4.1106,4.1754,4.1047,4.1459,304300.0
2008-12-01 13:30:00,7.03,7.15,7.03,7.14,546700.0,4.1459,4.2167,4.1459,4.2108,546700.0
2008-12-01 14:00:00,7.14,7.16,7.06,7.1,503100.0,4.2108,4.2226,4.1636,4.1872,503100.0
2008-12-01 14:30:00,7.1,7.16,7.01,7.04,676200.0,4.1872,4.2226,4.1342,4.1518,676200.0
2008-12-01 15:00:00,7.04,7.12,6.98,6.99,559800.0,4.1518,4.199,4.1165,4.1224,559800.0
2008-12-01 15:30:00,7.0,7.02,6.85,6.88,1337300.0,4.1283,4.1401,4.0398,4.0575,1337300.0
2008-12-02 09:30:00,7.07,7.2,6.95,7.0,308800.0,4.1695,4.2462,4.0988,4.1283,308800.0
2008-12-02 10:00:00,7.0,7.22,6.98,7.16,686100.0,4.1283,4.258,4.1165,4.2226,686100.0
2008-12-02 10:30:00,7.17,7.3,7.14,7.27,818800.0,4.2285,4.3052,4.2108,4.2875,818800.0
2008-12-02 11:00:00,7.27,7.42,7.22,7.41,581600.0,4.2875,4.376,4.258,4.3701,581600.0
2008-12-02 11:30:00,7.41,7.58,7.36,7.49,744600.0,4.3701,4.4703,4.3406,4.4172,744600.0
2008-12-02 12:00:00,7.48,7.81,7.48,7.79,702300.0,4.4113,4.606,4.4113,4.5942,702300.0
2008-12-02 12:30:00,7.79,7.89,7.66,7.74,945200.0,4.5942,4.6531,4.5175,4.5647,945200.0
2008-12-02 13:00:00,7.73,7.83,7.7,7.74,296800.0,4.5588,4.6177,4.5411,4.5647,296800.0
2008-12-02 13:30:00,7.74,7.74,7.51,7.53,489600.0,4.5647,4.5647,4.429,4.4408,489600.0
2008-12-02 14:00:00,7.53,7.54,7.34,7.38,646000.0,4.4408,4.4467,4.3288,4.3524,646000.0
2008-12-02 14:30:00,7.39,7.55,7.36,7.5,905300.0,4.3583,4.4526,4.3406,4.4231,905300.0
2008-12-02 15:00:00,7.5,7.84,7.43,7.82,1361900.0,4.4231,4.6236,4.3818,4.6119,1361900.0
2008-12-02 15:30:00,7.82,7.9,7.68,7.82,2351000.0,4.6119,4.659,4.5293,4.6119,2351000.0
2008-12-03 09:30:00,7.63,7.63,7.06,7.36,852200.0,4.4998,4.4998,4.1636,4.3406,852200.0
2008-12-03 10:00:00,7.34,7.53,7.28,7.41,954400.0,4.3288,4.4408,4.2934,4.3701,954400.0
2008-12-03 10:30:00,7.41,7.51,7.38,7.47,854700.0,4.3701,4.429,4.3524,4.4054,854700.0
2008-12-03 11:00:00,7.47,7.55,7.42,7.43,575300.0,4.4054,4.4526,4.376,4.3818,575300.0
2008-12-03 11:30:00,7.44,7.55,7.43,7.53,574400.0,4.3877,4.4526,4.3818,4.4408,574400.0
2008-12-03 12:00:00,7.52,7.58,7.49,7.5,946300.0,4.4349,4.4703,4.4172,4.4231,946300.0
2008-12-03 12:30:00,7.51,7.58,7.49,7.51,815100.0,4.429,4.4703,4.4172,4.429,815100.0
2008-12-03 13:00:00,7.51,7.53,7.35,7.36,720500.0,4.429,4.4408,4.3347,4.3406,720500.0
2008-12-03 13:30:00,7.35,7.38,7.12,7.15,662700.0,4.3347,4.3524,4.199,4.2167,662700.0
2008-12-03 14:00:00,7.14,7.38,7.11,7.3,1154900.0,4.2108,4.3524,4.1931,4.3052,1154900.0
2008-12-03 14:30:00,7.29,7.46,7.27,7.29,1039100.0,4.2993,4.3995,4.2875,4.2993,1039100.0
2008-12-03 15:00:00,7.29,7.29,7.03,7.08,1478200.0,4.2993,4.2993,4.1459,4.1754,1478200.0
2008-12-03 15:30:00,7.08,7.22,6.99,7.16,3005700.0,4.1754,4.258,4.1224,4.2226,3005700.0
2008-12-04 09:30:00,7.0,7.25,6.93,7.1,913200.0,4.1283,4.2757,4.087,4.1872,913200.0
2008-12-04 10:00:00,7.1,7.2,7.05,7.11,784300.0,4.1872,4.2462,4.1577,4.1931,784300.0
2008-12-04 10:30:00,7.11,7.36,7.11,7.36,826800.0,4.1931,4.3406,4.1931,4.3406,826800.0
2008-12-04 11:00:00,7.36,7.39,7.19,7.21,587500.0,4.3406,4.3583,4.2403,4.2521,587500.0
2008-12-04 11:30:00,7.21,7.24,7.12,7.18,320300.0,4.2521,4.2698,4.199,4.2344,320300.0
2008-12-04 12:00:00,7.18,7.2,7.1,7.13,587300.0,4.2344,4.2462,4.1872,4.2049,587300.0
2008-12-04 12:30:00,7.13,7.16,7.05,7.09,312000.0,4.2049,4.2226,4.1577,4.1813,312000.0
2008-12-04 13:00:00,7.09,7.09,7.0,7.0,448800.0,4.1813,4.1813,4.1283,4.1283,448800.0
2008-12-04 13:30:00,7.01,7.2,7.0,7.13,444000.0,4.1342,4.2462,4.1283,4.2049,444000.0
2008-12-04 14:00:00,7.13,7.17,7.04,7.07,295100.0,4.2049,4.2285,4.1518,4.1695,295100.0
2008-12-04 14:30:00,7.07,7.17,7.01,7.05,593300.0,4.1695,4.2285,4.1342,4.1577,593300.0
2008-12-04 15:00:00,7.05,7.06,6.78,6.82,905200.0,4.1577,4.1636,3.9985,4.0221,905200.0
2008-12-04 15:30:00,6.82,6.95,6.73,6.92,1208800.0,4.0221,4.0988,3.969,4.0811,1208800.0
2008-12-05 09:30:00,6.79,6.79,6.38,6.61,737700.0,4.0044,4.0044,3.7626,3.8983,737700.0
2008-12-05 10:00:00,6.62,6.63,6.31,6.38,716400.0,3.9041,3.91,3.7213,3.7626,716400.0
2008-12-05 10:30:00,6.38,6.4,6.14,6.14,859100.0,3.7626,3.7744,3.6211,3.6211,859100.0
2008-12-05 11:00:00,6.14,6.16,5.95,5.95,938400.0,3.6211,3.6329,3.509,3.509,938400.0
2008-12-05 11:30:00,5.96,6.0,5.88,5.91,648200.0,3.5149,3.5385,3.4677,3.4854,648200.0
2008-12-05 12:00:00,5.92,6.02,5.91,5.95,602800.0,3.4913,3.5503,3.4854,3.509,602800.0
2008-12-05 12:30:00,5.95,5.95,5.8,5.9,931000.0,3.509,3.509,3.4206,3.4795,931000.0
2008-12-05 13:00:00,5.91,6.14,5.89,6.06,942300.0,3.4854,3.6211,3.4736,3.5739,942300.0
2008-12-05 13:30:00,6.07,6.16,5.99,6.12,1462100.0,3.5798,3.6329,3.5326,3.6093,1462100.0
2008-12-05 14:00:00,6.12,6.22,6.09,6.11,632400.0,3.6093,3.6682,3.5916,3.6034,632400.0
2008-12-05 14:30:00,6.12,6.3,6.11,6.27,859600.0,3.6093,3.7154,3.6034,3.6977,859600.0
2008-12-05 15:00:00,6.27,6.33,6.09,6.19,1319300.0,3.6977,3.7331,3.5916,3.6506,1319300.0
2008-12-05 15:30:00,6.2,6.48,6.17,6.44,3028200.0,3.6565,3.8216,3.6388,3.798,3028200.0
2008-12-08 09:30:00,6.59,6.8,6.53,6.61,816600.0,3.8865,4.0103,3.8511,3.8983,816600.0
2008-12-08 10:00:00,6.61,6.91,6.6,6.91,812300.0,3.8983,4.0752,3.8924,4.0752,812300.0
2008-12-08 10:30:00,6.93,6.97,6.79,6.92,1143200.0,4.087,4.1106,4.0044,4.0811,1143200.0
2008-12-08 11:00:00,6.91,7.01,6.89,7.0,811300.0,4.0752,4.1342,4.0634,4.1283,811300.0
2008-12-08 11:30:00,7.0,7.0,6.8,6.84,531500.0,4.1283,4.1283,4.0103,4.0339,531500.0
2008-12-08 12:00:00,6.84,6.91,6.81,6.86,309900.0,4.0339,4.0752,4.0162,4.0457,309900.0
2008-12-08 12:30:00,6.86,6.9,6.77,6.8,289200.0,4.0457,4.0693,3.9926,4.0103,289200.0
2008-12-08 13:00:00,6.8,6.85,6.72,6.76,354700.0,4.0103,4.0398,3.9631,3.9867,354700.0
2008-12-08 13:30:00,6.76,6.85,6.65,6.8,972800.0,3.9867,4.0398,3.9218,4.0103,972800.0
2008-12-08 14:00:00,6.8,7.05,6.79,7.0,968500.0,4.0103,4.1577,4.0044,4.1283,968500.0
2008-12-08 14:30:00,7.0,7.08,6.93,7.08,509800.0,4.1283,4.1754,4.087,4.1754,509800.0
2008-12-08 15:00:00,7.08,7.25,7.04,7.23,1165000.0,4.1754,4.2757,4.1518,4.2639,1165000.0
2008-12-08 15:30:00,7.23,7.23,7.04,7.07,1791300.0,4.2639,4.2639,4.1518,4.1695,1791300.0
2008-12-09 09:30:00,7.06,7.17,6.99,7.09,310600.0,4.1636,4.2285,4.1224,4.1813,310600.0
2008-12-09 10:00:00,7.09,7.24,7.09,7.19,443400.0,4.1813,4.2698,4.1813,4.2403,443400.0
2008-12-09 10:30:00,7.19,7.34,7.17,7.33,490900.0,4.2403,4.3288,4.2285,4.3229,490900.0
2008-12-09 11:00:00,7.33,7.35,7.25,7.25,354800.0,4.3229,4.3347,4.2757,4.2757,354800.0
2008-12-09 11:30:00,7.25,7.31,7.22,7.27,366600.0,4.2757,4.3111,4.258,4.2875,366600.0
2008-12-09 12:00:00,7.27,7.39,7.25,7.3,395400.0,4.2875,4.3583,4.2757,4.3052,395400.0
2008-12-09 12:30:00,7.3,7.32,7.19,7.21,360600.0,4.3052,4.317,4.2403,4.2521,360600.0
2008-12-09 13:00:00,7.2,7.26,7.17,7.2,237400.0,4.2462,4.2816,4.2285,4.2462,237400.0
2008-12-09 13:30:00,7.2,7.22,7.16,7.19,299300.0,4.2462,4.258,4.2226,4.2403,299300.0
2008-12-09 14:00:00,7.18,7.2,7.11,7.17,509200.0,4.2344,4.2462,4.1931,4.2285,509200.0
2008-12-09 14:30:00,7.17,7.3,7.13,7.28,579100.0,4.2285,4.3052,4.2049,4.2934,579100.0
2008-12-09 15:00:00,7.28,7.32,7.12,7.15,644700.0,4.2934,4.317,4.199,4.2167,644700.0
2008-12-09 15:30:00,7.14,7.25,7.1,7.17,1028400.0,4.2108,4.2757,4.1872,4.2285,1028400.0
2008-12-10 09:30:00,7.24,7.4,7.2,7.3,436000.0,4.2698,4.3642,4.2462,4.3052,436000.0
2008-12-10 10:00:00,7.32,7.52,7.29,7.4,381600.0,4.317,4.4349,4.2993,4.3642,381600.0
2008-12-10 10:30:00,7.4,7.45,7.1,7.12,569200.0,4.3642,4.3936,4.1872,4.199,569200.0
2008-12-10 11:00:00,7.13,7.17,7.09,7.13,271400.0,4.2049,4.2285,4.1813,4.2049,271400.0
2008-12-10 11:30:00,7.14,7.27,7.1,7.24,306300.0,4.2108,4.2875,4.1872,4.2698,306300.0
2008-12-10 12:00:00,7.23,7.28,7.16,7.19,329700.0,4.2639,4.2934,4.2226,4.2403,329700.0
2008-12-10 12:30:00,7.18,7.24,7.13,7.13,670800.0,4.2344,4.2698,4.2049,4.2049,670800.0
2008-12-10 13:00:00,7.14,7.19,7.13,7.16,298600.0,4.2108,4.2403,4.2049,4.2226,298600.0
2008-12-10 13:30:00,7.15,7.17,6.98,7.03,352500.0,4.2167,4.2285,4.1165,4.1459,352500.0
2008-12-10 14:00:00,7.03,7.07,7.0,7.05,301100.0,4.1459,4.1695,4.1283,4.1577,301100.0
2008-12-10 14:30:00,7.05,7.12,7.03,7.09,412900.0,4.1577,4.199,4.1459,4.1813,412900.0
2008-12-10 15:00:00,7.09,7.1,6.96,7.03,1012600.0,4.1813,4.1872,4.1047,4.1459,1012600.0
2008-12-10 15:30:00,7.03,7.08,6.93,7.03,1196400.0,4.1459,4.1754,4.087,4.1459,1196400.0
2008-12-11 09:30:00,7.19,7.31,6.94,7.28,221400.0,4.2403,4.3111,4.0929,4.2934,221400.0
2008-12-11 10:00:00,7.27,7.45,7.22,7.38,351300.0,4.2875,4.3936,4.258,4.3524,351300.0
2008-12-11 10:30:00,7.37,7.45,7.31,7.39,232100.0,4.3465,4.3936,4.3111,4.3583,232100.0
2008-12-11 11:00:00,7.39,7.39,7.28,7.29,200200.0,4.3583,4.3583,4.2934,4.2993,200200.0
2008-12-11 11:30:00,7.3,7.4,7.22,7.4,225500.0,4.3052,4.3642,4.258,4.3642,225500.0
2008-12-11 12:00:00,7.39,7.44,7.38,7.4,149500.0,4.3583,4.3877,4.3524,4.3642,149500.0
2008-12-11 12:30:00,7.4,7.48,7.39,7.46,377900.0,4.3642,4.4113,4.3583,4.3995,377900.0
2008-12-11 13:00:00,7.46,7.46,7.33,7.36,148600.0,4.3995,4.3995,4.3229,4.3406,148600.0
2008-12-11 13:30:00,7.36,7.4,7.34,7.34,155300.0,4.3406,4.3642,4.3288,4.3288,155300.0
2008-12-11 14:00:00,7.34,7.37,7.28,7.31,187000.0,4.3288,4.3465,4.2934,4.3111,187000.0
2008-12-11 14:30:00,7.31,7.34,7.1,7.12,346200.0,4.3111,4.3288,4.1872,4.199,346200.0
2008-12-11 15:00:00,7.12,7.13,7.0,7.12,419100.0,4.199,4.2049,4.1283,4.199,419100.0
2008-12-11 15:30:00,7.11,7.17,7.0,7.13,734400.0,4.1931,4.2285,4.1283,4.2049,734400.0
2008-12-12 09:30:00,6.89,7.16,6.69,7.05,581000.0,4.0634,4.2226,3.9454,4.1577,581000.0
2008-12-12 10:00:00,7.07,7.07,6.91,7.0,613200.0,4.1695,4.1695,4.0752,4.1283,613200.0
2008-12-12 10:30:00,7.01,7.02,6.87,7.02,335400.0,4.1342,4.1401,4.0516,4.1401,335400.0
2008-12-12 11:00:00,7.01,7.03,6.86,6.88,367900.0,4.1342,4.1459,4.0457,4.0575,367900.0
2008-12-12 11:30:00,6.87,6.91,6.68,6.7,391500.0,4.0516,4.0752,3.9395,3.9513,391500.0
2008-12-12 12:00:00,6.69,6.8,6.69,6.77,315800.0,3.9454,4.0103,3.9454,3.9926,315800.0
2008-12-12 12:30:00,6.77,6.97,6.75,6.92,218900.0,3.9926,4.1106,3.9808,4.0811,218900.0
2008-12-12 13:00:00,6.93,6.99,6.88,6.93,533500.0,4.087,4.1224,4.0575,4.087,533500.0
2008-12-12 13:30:00,6.93,7.0,6.86,6.99,447000.0,4.087,4.1283,4.0457,4.1224,447000.0
2008-12-12 14:00:00,6.98,7.08,6.91,6.99,771800.0,4.1165,4.1754,4.0752,4.1224,771800.0
2008-12-12 14:30:00,6.98,7.2,6.92,7.19,923800.0,4.1165,4.2462,4.0811,4.2403,923800.0
2008-12-12 15:00:00,7.2,7.26,7.11,7.22,907500.0,4.2462,4.2816,4.1931,4.258,907500.0
2008-12-12 15:30:00,7.22,7.27,7.14,7.26,984900.0,4.258,4.2875,4.2108,4.2816,984900.0
2008-12-15 09:30:00,7.28,7.5,7.21,7.3,310500.0,4.2934,4.4231,4.2521,4.3052,310500.0
2008-12-15 10:00:00,7.29,7.31,7.22,7.3,446400.0,4.2993,4.3111,4.258,4.3052,446400.0
2008-12-15 10:30:00,7.3,7.3,7.15,7.18,313100.0,4.3052,4.3052,4.2167,4.2344,313100.0
2008-12-15 11:00:00,7.17,7.25,7.16,7.22,467700.0,4.2285,4.2757,4.2226,4.258,467700.0
2008-12-15 11:30:00,7.22,7.22,7.12,7.17,232900.0,4.258,4.258,4.199,4.2285,232900.0
2008-12-15 12:00:00,7.16,7.16,7.09,7.11,276400.0,4.2226,4.2226,4.1813,4.1931,276400.0
2008-12-15 12:30:00,7.11,7.11,7.0,7.01,311700.0,4.1931,4.1931,4.1283,4.1342,311700.0
2008-12-15 13:00:00,7.01,7.04,6.91,6.99,279800.0,4.1342,4.1518,4.0752,4.1224,279800.0
2008-12-15 13:30:00,6.99,7.05,6.98,7.01,236200.0,4.1224,4.1577,4.1165,4.1342,236200.0
2008-12-15 14:00:00,7.01,7.05,6.95,6.96,328700.0,4.1342,4.1577,4.0988,4.1047,328700.0
2008-12-15 14:30:00,6.96,6.98,6.89,6.9,292300.0,4.1047,4.1165,4.0634,4.0693,292300.0
2008-12-15 15:00:00,6.89,6.93,6.87,6.9,519800.0,4.0634,4.087,4.0516,4.0693,519800.0
2008-12-15 15:30:00,6.9,7.05,6.88,6.99,928400.0,4.0693,4.1577,4.0575,4.1224,928400.0
2008-12-16 09:30:00,7.06,7.32,7.06,7.24,461000.0,4.1636,4.317,4.1636,4.2698,461000.0
2008-12-16 10:00:00,7.24,7.4,7.24,7.35,522800.0,4.2698,4.3642,4.2698,4.3347,522800.0
2008-12-16 10:30:00,7.36,7.38,7.29,7.29,318100.0,4.3406,4.3524,4.2993,4.2993,318100.0
2008-12-16 11:00:00,7.29,7.34,7.26,7.34,300100.0,4.2993,4.3288,4.2816,4.3288,300100.0
2008-12-16 11:30:00,7.34,7.4,7.33,7.39,223800.0,4.3288,4.3642,4.3229,4.3583,223800.0
2008-12-16 12:00:00,7.39,7.4,7.35,7.4,266600.0,4.3583,4.3642,4.3347,4.3642,266600.0
2008-12-16 12:30:00,7.4,7.42,7.35,7.35,245900.0,4.3642,4.376,4.3347,4.3347,245900.0
2008-12-16 13:00:00,7.35,7.37,7.31,7.36,868400.0,4.3347,4.3465,4.3111,4.3406,868400.0
2008-12-16 13:30:00,7.35,7.45,7.35,7.42,423600.0,4.3347,4.3936,4.3347,4.376,423600.0
2008-12-16 14:00:00,7.43,7.6,7.37,7.6,759400.0,4.3818,4.4821,4.3465,4.4821,759400.0
2008-12-16 14:30:00,7.59,7.77,7.57,7.74,2360900.0,4.4762,4.5824,4.4644,4.5647,2360900.0
2008-12-16 15:00:00,7.74,7.97,7.68,7.95,1351900.0,4.5647,4.7003,4.5293,4.6885,1351900.0
2008-12-16 15:30:00,7.95,8.0,7.89,7.98,2179400.0,4.6885,4.718,4.6531,4.7062,2179400.0
2008-12-17 09:30:00,7.82,7.91,7.64,7.7,746500.0,4.6119,4.6649,4.5057,4.5411,746500.0
2008-12-17 10:00:00,7.7,7.73,7.53,7.58,644900.0,4.5411,4.5588,4.4408,4.4703,644900.0
2008-12-17 10:30:00,7.58,7.61,7.52,7.55,729800.0,4.4703,4.488,4.4349,4.4526,729800.0
2008-12-17 11:00:00,7.56,7.64,7.54,7.64,869900.0,4.4585,4.5057,4.4467,4.5057,869900.0
2008-12-17 11:30:00,7.64,7.74,7.62,7.64,682600.0,4.5057,4.5647,4.4939,4.5057,682600.0
2008-12-17 12:00:00,7.64,7.7,7.62,7.63,268100.0,4.5057,4.5411,4.4939,4.4998,268100.0
2008-12-17 12:30:00,7.64,7.66,7.6,7.61,453700.0,4.5057,4.5175,4.4821,4.488,453700.0
2008-12-17 13:00:00,7.62,7.66,7.56,7.61,6291200.0,4.4939,4.5175,4.4585,4.488,6291200.0
2008-12-17 13:30:00,7.6,7.68,7.6,7.63,303500.0,4.4821,4.5293,4.4821,4.4998,303500.0
2008-12-17 14:00:00,7.63,7.74,7.63,7.65,435800.0,4.4998,4.5647,4.4998,4.5116,435800.0
2008-12-17 14:30:00,7.65,7.68,7.58,7.64,672000.0,4.5116,4.5293,4.4703,4.5057,672000.0
2008-12-17 15:00:00,7.63,7.68,7.55,7.59,927200.0,4.4998,4.5293,4.4526,4.4762,927200.0
2008-12-17 15:30:00,7.59,7.63,7.52,7.53,1055400.0,4.4762,4.4998,4.4349,4.4408,1055400.0
2008-12-18 09:30:00,7.55,7.82,7.47,7.49,673400.0,4.4526,4.6119,4.4054,4.4172,673400.0
2008-12-18 10:00:00,7.5,7.73,7.49,7.63,455400.0,4.4231,4.5588,4.4172,4.4998,455400.0
2008-12-18 10:30:00,7.63,7.69,7.56,7.69,372100.0,4.4998,4.5352,4.4585,4.5352,372100.0
2008-12-18 11:00:00,7.69,7.93,7.65,7.91,908800.0,4.5352,4.6767,4.5116,4.6649,908800.0
2008-12-18 11:30:00,7.9,7.93,7.84,7.9,630500.0,4.659,4.6767,4.6236,4.659,630500.0
2008-12-18 12:00:00,7.89,7.95,7.88,7.94,566800.0,4.6531,4.6885,4.6472,4.6826,566800.0
2008-12-18 12:30:00,7.94,8.04,7.93,8.03,733300.0,4.6826,4.7416,4.6767,4.7357,733300.0
2008-12-18 13:00:00,8.03,8.1,7.96,8.01,530300.0,4.7357,4.777,4.6944,4.7239,530300.0
2008-12-18 13:30:00,8.01,8.1,7.95,8.08,638600.0,4.7239,4.777,4.6885,4.7652,638600.0
2008-12-18 14:00:00,8.08,8.24,8.04,8.09,1893600.0,4.7652,4.8595,4.7416,4.7711,1893600.0
2008-12-18 14:30:00,8.08,8.14,7.91,8.06,1035200.0,4.7652,4.8006,4.6649,4.7534,1035200.0
2008-12-18 15:00:00,8.05,8.1,7.92,7.94,1203800.0,4.7475,4.777,4.6708,4.6826,1203800.0
2008-12-18 15:30:00,7.93,8.1,7.93,8.06,1578000.0,4.6767,4.777,4.6767,4.7534,1578000.0
2008-12-19 09:30:00,8.3,8.3,7.35,8.19,2033400.0,4.8949,4.8949,4.3347,4.8301,2033400.0
2008-12-19 10:00:00,8.2,8.3,8.11,8.29,654500.0,4.836,4.8949,4.7829,4.889,654500.0
2008-12-19 10:30:00,8.29,8.42,8.27,8.31,663600.0,4.889,4.9657,4.8772,4.9008,663600.0
2008-12-19 11:00:00,8.31,8.33,8.11,8.12,742800.0,4.9008,4.9126,4.7829,4.7888,742800.0
2008-12-19 11:30:00,8.13,8.21,8.12,8.18,501400.0,4.7947,4.8419,4.7888,4.8242,501400.0
2008-12-19 12:00:00,8.18,8.2,7.95,8.03,455700.0,4.8242,4.836,4.6885,4.7357,455700.0
2008-12-19 12:30:00,8.04,8.06,8.02,8.02,348800.0,4.7416,4.7534,4.7298,4.7298,348800.0
2008-12-19 13:00:00,8.02,8.04,7.95,7.98,666200.0,4.7298,4.7416,4.6885,4.7062,666200.0
2008-12-19 13:30:00,7.98,8.1,7.97,8.1,459700.0,4.7062,4.777,4.7003,4.777,459700.0
2008-12-19 14:00:00,8.09,8.12,8.01,8.03,363300.0,4.7711,4.7888,4.7239,4.7357,363300.0
2008-12-19 14:30:00,8.03,8.11,7.99,8.06,520000.0,4.7357,4.7829,4.7121,4.7534,520000.0
2008-12-19 15:00:00,8.06,8.1,7.99,8.03,556400.0,4.7534,4.777,4.7121,4.7357,556400.0
2008-12-19 15:30:00,8.03,8.03,7.86,7.89,1761500.0,4.7357,4.7357,4.6354,4.6531,1761500.0
2008-12-22 09:30:00,7.9,8.11,7.89,8.01,621200.0,4.659,4.7829,4.6531,4.7239,621200.0
2008-12-22 10:00:00,8.0,8.02,7.9,7.91,520000.0,4.718,4.7298,4.659,4.6649,520000.0
2008-12-22 10:30:00,7.91,7.97,7.89,7.94,483900.0,4.6649,4.7003,4.6531,4.6826,483900.0
2008-12-22 11:00:00,7.93,7.95,7.87,7.87,490000.0,4.6767,4.6885,4.6413,4.6413,490000.0
2008-12-22 11:30:00,7.87,7.91,7.79,7.9,397700.0,4.6413,4.6649,4.5942,4.659,397700.0
2008-12-22 12:00:00,7.9,7.91,7.84,7.84,342300.0,4.659,4.6649,4.6236,4.6236,342300.0
2008-12-22 12:30:00,7.84,7.93,7.84,7.92,217100.0,4.6236,4.6767,4.6236,4.6708,217100.0
2008-12-22 13:00:00,7.93,7.94,7.87,7.91,237600.0,4.6767,4.6826,4.6413,4.6649,237600.0
2008-12-22 13:30:00,7.91,7.92,7.83,7.86,251100.0,4.6649,4.6708,4.6177,4.6354,251100.0
2008-12-22 14:00:00,7.85,7.86,7.67,7.7,369400.0,4.6295,4.6354,4.5234,4.5411,369400.0
2008-12-22 14:30:00,7.71,7.76,7.66,7.68,403500.0,4.547,4.5765,4.5175,4.5293,403500.0
2008-12-22 15:00:00,7.68,7.69,7.58,7.61,670900.0,4.5293,4.5352,4.4703,4.488,670900.0
2008-12-22 15:30:00,7.61,7.82,7.6,7.78,1929500.0,4.488,4.6119,4.4821,4.5883,1929500.0
2008-12-23 09:30:00,7.85,8.06,7.78,7.78,390300.0,4.6295,4.7534,4.5883,4.5883,390300.0
2008-12-23 10:00:00,7.78,7.82,7.74,7.81,384700.0,4.5883,4.6119,4.5647,4.606,384700.0
2008-12-23 10:30:00,7.81,7.82,7.73,7.73,241200.0,4.606,4.6119,4.5588,4.5588,241200.0
2008-12-23 11:00:00,7.72,7.75,7.68,7.68,242900.0,4.5529,4.5706,4.5293,4.5293,242900.0
2008-12-23 11:30:00,7.69,7.69,7.57,7.57,271400.0,4.5352,4.5352,4.4644,4.4644,271400.0
2008-12-23 12:00:00,7.57,7.58,7.52,7.53,272100.0,4.4644,4.4703,4.4349,4.4408,272100.0
2008-12-23 12:30:00,7.52,7.56,7.5,7.54,264000.0,4.4349,4.4585,4.4231,4.4467,264000.0
2008-12-23 13:00:00,7.55,7.61,7.54,7.6,208700.0,4.4526,4.488,4.4467,4.4821,208700.0
2008-12-23 13:30:00,7.6,7.67,7.59,7.65,287300.0,4.4821,4.5234,4.4762,4.5116,287300.0
2008-12-23 14:00:00,7.66,7.7,7.64,7.66,254800.0,4.5175,4.5411,4.5057,4.5175,254800.0
2008-12-23 14:30:00,7.67,7.67,7.53,7.56,357500.0,4.5234,4.5234,4.4408,4.4585,357500.0
2008-12-23 15:00:00,7.56,7.61,7.51,7.6,486900.0,4.4585,4.488,4.429,4.4821,486900.0
2008-12-23 15:30:00,7.59,7.63,7.57,7.59,636700.0,4.4762,4.4998,4.4644,4.4762,636700.0
2008-12-24 09:30:00,7.63,7.67,7.59,7.59,118500.0,4.4998,4.5234,4.4762,4.4762,118500.0
2008-12-24 10:00:00,7.59,7.61,7.57,7.61,75100.0,4.4762,4.488,4.4644,4.488,75100.0
2008-12-24 10:30:00,7.6,7.62,7.59,7.6,138400.0,4.4821,4.4939,4.4762,4.4821,138400.0
2008-12-24 11:00:00,7.6,7.63,7.6,7.6,174200.0,4.4821,4.4998,4.4821,4.4821,174200.0
2008-12-24 11:30:00,7.61,7.61,7.59,7.59,62000.0,4.488,4.488,4.4762,4.4762,62000.0
2008-12-24 12:00:00,7.59,7.64,7.59,7.61,284800.0,4.4762,4.5057,4.4762,4.488,284800.0
2008-12-24 12:30:00,7.61,7.63,7.6,7.61,175800.0,4.488,4.4998,4.4821,4.488,175800.0
2008-12-26 09:30:00,7.66,7.78,7.66,7.77,145400.0,4.5175,4.5883,4.5175,4.5824,145400.0
2008-12-26 10:00:00,7.77,7.84,7.72,7.72,116500.0,4.5824,4.6236,4.5529,4.5529,116500.0
2008-12-26 10:30:00,7.73,7.73,7.59,7.62,174200.0,4.5588,4.5588,4.4762,4.4939,174200.0
2008-12-26 11:00:00,7.62,7.69,7.61,7.63,240600.0,4.4939,4.5352,4.488,4.4998,240600.0
2008-12-26 11:30:00,7.63,7.66,7.61,7.66,227200.0,4.4998,4.5175,4.488,4.5175,227200.0
2008-12-26 12:00:00,7.66,7.73,7.66,7.73,70000.0,4.5175,4.5588,4.5175,4.5588,70000.0
2008-12-26 12:30:00,7.73,7.73,7.71,7.73,69900.0,4.5588,4.5588,4.547,4.5588,69900.0
2008-12-26 13:00:00,7.73,7.73,7.72,7.72,30000.0,4.5588,4.5588,4.5529,4.5529,30000.0
2008-12-26 13:30:00,7.73,7.73,7.69,7.69,79300.0,4.5588,4.5588,4.5352,4.5352,79300.0
2008-12-26 14:00:00,7.69,7.72,7.69,7.71,64800.0,4.5352,4.5529,4.5352,4.547,64800.0
2008-12-26 14:30:00,7.71,7.72,7.7,7.72,46400.0,4.547,4.5529,4.5411,4.5529,46400.0
2008-12-26 15:00:00,7.72,7.76,7.71,7.76,100100.0,4.5529,4.5765,4.547,4.5765,100100.0
2008-12-26 15:30:00,7.75,7.78,7.75,7.77,251000.0,4.5706,4.5883,4.5706,4.5824,251000.0
2008-12-29 09:30:00,7.76,7.96,7.65,7.85,287200.0,4.5765,4.6944,4.5116,4.6295,287200.0
2008-12-29 10:00:00,7.85,7.95,7.85,7.95,277200.0,4.6295,4.6885,4.6295,4.6885,277200.0
2008-12-29 10:30:00,7.94,7.95,7.82,7.82,401000.0,4.6826,4.6885,4.6119,4.6119,401000.0
2008-12-29 11:00:00,7.82,7.84,7.76,7.79,182400.0,4.6119,4.6236,4.5765,4.5942,182400.0
2008-12-29 11:30:00,7.79,7.87,7.78,7.86,209500.0,4.5942,4.6413,4.5883,4.6354,209500.0
2008-12-29 12:00:00,7.86,7.87,7.83,7.85,159400.0,4.6354,4.6413,4.6177,4.6295,159400.0
2008-12-29 12:30:00,7.84,7.86,7.68,7.68,396300.0,4.6236,4.6354,4.5293,4.5293,396300.0
2008-12-29 13:00:00,7.68,7.68,7.61,7.63,289800.0,4.5293,4.5293,4.488,4.4998,289800.0
2008-12-29 13:30:00,7.63,7.67,7.62,7.64,270800.0,4.4998,4.5234,4.4939,4.5057,270800.0
2008-12-29 14:00:00,7.63,7.65,7.58,7.63,197800.0,4.4998,4.5116,4.4703,4.4998,197800.0
2008-12-29 14:30:00,7.63,7.67,7.61,7.66,266300.0,4.4998,4.5234,4.488,4.5175,266300.0
2008-12-29 15:00:00,7.66,7.78,7.66,7.74,358700.0,4.5175,4.5883,4.5175,4.5647,358700.0
2008-12-29 15:30:00,7.74,7.85,7.7,7.85,790400.0,4.5647,4.6295,4.5411,4.6295,790400.0
2008-12-30 09:30:00,7.9,8.0,7.8,7.9,297200.0,4.659,4.718,4.6001,4.659,297200.0
2008-12-30 10:00:00,7.9,7.94,7.85,7.94,332500.0,4.659,4.6826,4.6295,4.6826,332500.0
2008-12-30 10:30:00,7.94,7.95,7.92,7.94,183500.0,4.6826,4.6885,4.6708,4.6826,183500.0
2008-12-30 11:00:00,7.94,7.95,7.92,7.95,127400.0,4.6826,4.6885,4.6708,4.6885,127400.0
2008-12-30 11:30:00,7.95,7.97,7.94,7.96,154100.0,4.6885,4.7003,4.6826,4.6944,154100.0
2008-12-30 12:00:00,7.97,8.0,7.96,8.0,108700.0,4.7003,4.718,4.6944,4.718,108700.0
2008-12-30 12:30:00,7.99,8.0,7.94,7.97,169600.0,4.7121,4.718,4.6826,4.7003,169600.0
2008-12-30 13:00:00,7.97,7.98,7.89,7.92,174800.0,4.7003,4.7062,4.6531,4.6708,174800.0
2008-12-30 13:30:00,7.92,7.95,7.91,7.95,162700.0,4.6708,4.6885,4.6649,4.6885,162700.0
2008-12-30 14:00:00,7.95,7.99,7.93,7.99,173800.0,4.6885,4.7121,4.6767,4.7121,173800.0
2008-12-30 14:30:00,8.0,8.01,7.95,7.97,190500.0,4.718,4.7239,4.6885,4.7003,190500.0
2008-12-30 15:00:00,7.98,8.06,7.95,8.05,425300.0,4.7062,4.7534,4.6885,4.7475,425300.0
2008-12-30 15:30:00,8.05,8.14,8.03,8.09,744000.0,4.7475,4.8006,4.7357,4.7711,744000.0
2008-12-31 09:30:00,8.1,8.3,8.1,8.22,421700.0,4.777,4.8949,4.777,4.8478,421700.0
2008-12-31 10:00:00,8.22,8.32,8.22,8.25,219400.0,4.8478,4.9067,4.8478,4.8654,219400.0
2008-12-31 10:30:00,8.25,8.32,8.24,8.25,552800.0,4.8654,4.9067,4.8595,4.8654,552800.0
2008-12-31 11:00:00,8.26,8.34,8.23,8.32,365400.0,4.8713,4.9185,4.8536,4.9067,365400.0
2008-12-31 11:30:00,8.31,8.36,8.3,8.35,671700.0,4.9008,4.9303,4.8949,4.9244,671700.0
2008-12-31 12:00:00,8.35,8.4,8.33,8.37,422900.0,4.9244,4.9539,4.9126,4.9362,422900.0
2008-12-31 12:30:00,8.38,8.47,8.38,8.39,258600.0,4.9421,4.9952,4.9421,4.948,258600.0
2008-12-31 13:00:00,8.39,8.41,8.28,8.32,307800.0,4.948,4.9598,4.8831,4.9067,307800.0
2008-12-31 13:30:00,8.31,8.42,8.31,8.4,249400.0,4.9008,4.9657,4.9008,4.9539,249400.0
2008-12-31 14:00:00,8.4,8.45,8.36,8.37,393800.0,4.9539,4.9834,4.9303,4.9362,393800.0
2008-12-31 14:30:00,8.36,8.38,8.28,8.3,593600.0,4.9303,4.9421,4.8831,4.8949,593600.0
2008-12-31 15:00:00,8.3,8.31,8.22,8.25,806900.0,4.8949,4.9008,4.8478,4.8654,806900.0
2008-12-31 15:30:00,8.24,8.29,8.22,8.24,1030700.0,4.8595,4.889,4.8478,4.8595,1030700.0
2009-01-02 09:30:00,8.24,8.46,8.16,8.42,371700.0,4.8595,4.9893,4.8124,4.9657,371700.0
2009-01-02 10:00:00,8.42,8.53,8.4,8.53,350800.0,4.9657,5.0306,4.9539,5.0306,350800.0
2009-01-02 10:30:00,8.52,8.55,8.46,8.54,485500.0,5.0247,5.0424,4.9893,5.0365,485500.0
2009-01-02 11:00:00,8.54,8.57,8.51,8.54,266800.0,5.0365,5.0542,5.0188,5.0365,266800.0
2009-01-02 11:30:00,8.54,8.55,8.52,8.54,172900.0,5.0365,5.0424,5.0247,5.0365,172900.0
2009-01-02 12:00:00,8.53,8.54,8.5,8.51,158900.0,5.0306,5.0365,5.0129,5.0188,158900.0
2009-01-02 12:30:00,8.52,8.54,8.48,8.52,221900.0,5.0247,5.0365,5.0011,5.0247,221900.0
2009-01-02 13:00:00,8.52,8.55,8.51,8.54,197500.0,5.0247,5.0424,5.0188,5.0365,197500.0
2009-01-02 13:30:00,8.54,8.6,8.53,8.54,325400.0,5.0365,5.0719,5.0306,5.0365,325400.0
2009-01-02 14:00:00,8.54,8.58,8.53,8.57,245800.0,5.0365,5.0601,5.0306,5.0542,245800.0
2009-01-02 14:30:00,8.57,8.6,8.56,8.59,271100.0,5.0542,5.0719,5.0483,5.066,271100.0
2009-01-02 15:00:00,8.6,8.65,8.58,8.63,390400.0,5.0719,5.1013,5.0601,5.0895,390400.0
2009-01-02 15:30:00,8.62,8.69,8.56,8.61,997300.0,5.0837,5.1249,5.0483,5.0778,997300.0
2009-01-05 09:30:00,8.67,8.8,8.42,8.74,616200.0,5.1131,5.1898,4.9657,5.1544,616200.0
2009-01-05 10:00:00,8.74,9.0,8.74,8.98,789000.0,5.1544,5.3078,5.1544,5.296,789000.0
2009-01-05 10:30:00,8.98,9.0,8.95,8.98,905800.0,5.296,5.3078,5.2783,5.296,905800.0
2009-01-05 11:00:00,8.97,8.98,8.93,8.94,462000.0,5.2901,5.296,5.2665,5.2724,462000.0
2009-01-05 11:30:00,8.94,8.97,8.9,8.93,321800.0,5.2724,5.2901,5.2488,5.2665,321800.0
2009-01-05 12:00:00,8.93,9.0,8.93,8.98,269200.0,5.2665,5.3078,5.2665,5.296,269200.0
2009-01-05 12:30:00,8.99,8.99,8.91,8.95,357100.0,5.3019,5.3019,5.2547,5.2783,357100.0
2009-01-05 13:00:00,8.95,9.0,8.94,8.99,329200.0,5.2783,5.3078,5.2724,5.3019,329200.0
2009-01-05 13:30:00,8.99,9.04,8.97,9.0,719000.0,5.3019,5.3313,5.2901,5.3078,719000.0
2009-01-05 14:00:00,9.0,9.01,8.94,8.95,486600.0,5.3078,5.3137,5.2724,5.2783,486600.0
2009-01-05 14:30:00,8.95,9.04,8.94,9.01,608600.0,5.2783,5.3313,5.2724,5.3137,608600.0
2009-01-05 15:00:00,9.01,9.04,8.93,8.97,680000.0,5.3137,5.3313,5.2665,5.2901,680000.0
2009-01-05 15:30:00,8.96,9.14,8.95,9.13,2096100.0,5.2842,5.3903,5.2783,5.3844,2096100.0
2009-01-06 09:30:00,9.19,9.45,9.12,9.33,897200.0,5.4198,5.5731,5.3785,5.5024,897200.0
2009-01-06 10:00:00,9.33,9.4,9.25,9.25,1366400.0,5.5024,5.5437,5.4552,5.4552,1366400.0
2009-01-06 10:30:00,9.26,9.38,9.25,9.35,906100.0,5.4611,5.5319,5.4552,5.5142,906100.0
2009-01-06 11:00:00,9.35,9.4,9.3,9.38,493100.0,5.5142,5.5437,5.4847,5.5319,493100.0
2009-01-06 11:30:00,9.38,9.39,9.33,9.35,309800.0,5.5319,5.5378,5.5024,5.5142,309800.0
2009-01-06 12:00:00,9.34,9.37,9.31,9.32,270600.0,5.5083,5.526,5.4906,5.4965,270600.0
2009-01-06 12:30:00,9.32,9.4,9.31,9.39,543500.0,5.4965,5.5437,5.4906,5.5378,543500.0
2009-01-06 13:00:00,9.39,9.4,9.37,9.39,593300.0,5.5378,5.5437,5.526,5.5378,593300.0
2009-01-06 13:30:00,9.39,9.43,9.37,9.42,1177600.0,5.5378,5.5613,5.526,5.5555,1177600.0
2009-01-06 14:00:00,9.41,9.46,9.35,9.43,965500.0,5.5496,5.579,5.5142,5.5613,965500.0
2009-01-06 14:30:00,9.44,9.48,9.38,9.46,745800.0,5.5672,5.5908,5.5319,5.579,745800.0
2009-01-06 15:00:00,9.46,9.48,9.29,9.37,793800.0,5.579,5.5908,5.4788,5.526,793800.0
2009-01-06 15:30:00,9.37,9.42,9.3,9.39,1580000.0,5.526,5.5555,5.4847,5.5378,1580000.0
2009-01-07 09:30:00,9.28,9.37,9.04,9.05,382500.0,5.4729,5.526,5.3313,5.3372,382500.0
2009-01-07 10:00:00,9.05,9.08,8.99,9.02,515500.0,5.3372,5.3549,5.3019,5.3196,515500.0
2009-01-07 10:30:00,9.02,9.02,8.92,8.98,519500.0,5.3196,5.3196,5.2606,5.296,519500.0
2009-01-07 11:00:00,8.97,9.1,8.97,9.07,338000.0,5.2901,5.3667,5.2901,5.349,338000.0
2009-01-07 11:30:00,9.06,9.16,9.06,9.1,225500.0,5.3431,5.4021,5.3431,5.3667,225500.0
2009-01-07 12:00:00,9.11,9.11,9.06,9.06,162800.0,5.3726,5.3726,5.3431,5.3431,162800.0
2009-01-07 12:30:00,9.06,9.06,8.98,8.98,206700.0,5.3431,5.3431,5.296,5.296,206700.0
2009-01-07 13:00:00,8.98,9.0,8.95,8.99,189200.0,5.296,5.3078,5.2783,5.3019,189200.0
2009-01-07 13:30:00,8.99,9.01,8.91,8.91,255500.0,5.3019,5.3137,5.2547,5.2547,255500.0
2009-01-07 14:00:00,8.92,8.94,8.89,8.93,457100.0,5.2606,5.2724,5.2429,5.2665,457100.0
2009-01-07 14:30:00,8.94,9.02,8.93,9.02,949400.0,5.2724,5.3196,5.2665,5.3196,949400.0
2009-01-07 15:00:00,9.01,9.03,8.97,9.0,1363200.0,5.3137,5.3254,5.2901,5.3078,1363200.0
2009-01-07 15:30:00,9.0,9.07,8.99,9.03,1108000.0,5.3078,5.349,5.3019,5.3254,1108000.0
2009-01-08 09:30:00,8.55,9.07,8.53,8.99,399900.0,5.0424,5.349,5.0306,5.3019,399900.0
2009-01-08 10:00:00,9.0,9.05,8.99,9.04,354000.0,5.3078,5.3372,5.3019,5.3313,354000.0
2009-01-08 10:30:00,9.04,9.11,8.99,9.07,476100.0,5.3313,5.3726,5.3019,5.349,476100.0
2009-01-08 11:00:00,9.06,9.15,9.05,9.13,956700.0,5.3431,5.3962,5.3372,5.3844,956700.0
2009-01-08 11:30:00,9.13,9.15,9.09,9.15,192900.0,5.3844,5.3962,5.3608,5.3962,192900.0
2009-01-08 12:00:00,9.15,9.19,9.1,9.15,289900.0,5.3962,5.4198,5.3667,5.3962,289900.0
2009-01-08 12:30:00,9.16,9.25,9.16,9.2,813000.0,5.4021,5.4552,5.4021,5.4257,813000.0
2009-01-08 13:00:00,9.2,9.25,9.15,9.19,383400.0,5.4257,5.4552,5.3962,5.4198,383400.0
2009-01-08 13:30:00,9.18,9.31,9.18,9.28,271800.0,5.4139,5.4906,5.4139,5.4729,271800.0
2009-01-08 14:00:00,9.28,9.35,9.25,9.25,308400.0,5.4729,5.5142,5.4552,5.4552,308400.0
2009-01-08 14:30:00,9.25,9.31,9.2,9.25,558200.0,5.4552,5.4906,5.4257,5.4552,558200.0
2009-01-08 15:00:00,9.24,9.3,9.16,9.18,676100.0,5.4493,5.4847,5.4021,5.4139,676100.0
2009-01-08 15:30:00,9.17,9.3,9.17,9.26,1803200.0,5.408,5.4847,5.408,5.4611,1803200.0
2009-01-09 09:30:00,9.29,9.4,9.03,9.14,638300.0,5.4788,5.5437,5.3254,5.3903,638300.0
2009-01-09 10:00:00,9.13,9.24,9.13,9.22,533200.0,5.3844,5.4493,5.3844,5.4375,533200.0
2009-01-09 10:30:00,9.22,9.3,9.16,9.25,537900.0,5.4375,5.4847,5.4021,5.4552,537900.0
2009-01-09 11:00:00,9.25,9.28,9.19,9.25,431800.0,5.4552,5.4729,5.4198,5.4552,431800.0
2009-01-09 11:30:00,9.24,9.25,9.18,9.18,337600.0,5.4493,5.4552,5.4139,5.4139,337600.0
2009-01-09 12:00:00,9.18,9.23,9.18,9.2,190800.0,5.4139,5.4434,5.4139,5.4257,190800.0
2009-01-09 12:30:00,9.2,9.23,9.18,9.2,206300.0,5.4257,5.4434,5.4139,5.4257,206300.0
2009-01-09 13:00:00,9.2,9.28,9.19,9.24,281600.0,5.4257,5.4729,5.4198,5.4493,281600.0
2009-01-09 13:30:00,9.24,9.26,9.24,9.26,234900.0,5.4493,5.4611,5.4493,5.4611,234900.0
2009-01-09 14:00:00,9.25,9.32,9.25,9.29,251500.0,5.4552,5.4965,5.4552,5.4788,251500.0
2009-01-09 14:30:00,9.28,9.32,9.26,9.29,362400.0,5.4729,5.4965,5.4611,5.4788,362400.0
2009-01-09 15:00:00,9.28,9.31,9.23,9.28,532000.0,5.4729,5.4906,5.4434,5.4729,532000.0
2009-01-09 15:30:00,9.29,9.32,9.21,9.28,1715200.0,5.4788,5.4965,5.4316,5.4729,1715200.0
2009-01-12 09:30:00,9.27,9.27,9.03,9.04,498800.0,5.467,5.467,5.3254,5.3313,498800.0
2009-01-12 10:00:00,9.04,9.05,8.77,8.9,938500.0,5.3313,5.3372,5.1721,5.2488,938500.0
2009-01-12 10:30:00,8.9,9.11,8.87,9.08,940000.0,5.2488,5.3726,5.2311,5.3549,940000.0
2009-01-12 11:00:00,9.08,9.1,8.99,9.04,721800.0,5.3549,5.3667,5.3019,5.3313,721800.0
2009-01-12 11:30:00,9.04,9.05,8.97,9.01,385700.0,5.3313,5.3372,5.2901,5.3137,385700.0
2009-01-12 12:00:00,9.02,9.02,8.91,8.94,404100.0,5.3196,5.3196,5.2547,5.2724,404100.0
2009-01-12 12:30:00,8.94,9.05,8.93,9.02,524000.0,5.2724,5.3372,5.2665,5.3196,524000.0
2009-01-12 13:00:00,9.01,9.05,8.99,9.0,241500.0,5.3137,5.3372,5.3019,5.3078,241500.0
2009-01-12 13:30:00,9.0,9.04,8.95,8.96,453200.0,5.3078,5.3313,5.2783,5.2842,453200.0
2009-01-12 14:00:00,8.97,8.97,8.85,8.94,631900.0,5.2901,5.2901,5.2193,5.2724,631900.0
2009-01-12 14:30:00,8.93,8.94,8.82,8.89,512700.0,5.2665,5.2724,5.2016,5.2429,512700.0
2009-01-12 15:00:00,8.89,8.91,8.82,8.88,545800.0,5.2429,5.2547,5.2016,5.237,545800.0
2009-01-12 15:30:00,8.88,8.9,8.81,8.85,1104200.0,5.237,5.2488,5.1957,5.2193,1104200.0
2009-01-13 09:30:00,8.95,9.0,8.65,8.95,560200.0,5.2783,5.3078,5.1013,5.2783,560200.0
2009-01-13 10:00:00,8.95,8.96,8.75,8.76,338200.0,5.2783,5.2842,5.1603,5.1662,338200.0
2009-01-13 10:30:00,8.76,8.77,8.68,8.7,416300.0,5.1662,5.1721,5.119,5.1308,416300.0
2009-01-13 11:00:00,8.7,8.73,8.58,8.67,378600.0,5.1308,5.1485,5.0601,5.1131,378600.0
2009-01-13 11:30:00,8.66,8.69,8.58,8.65,384800.0,5.1072,5.1249,5.0601,5.1013,384800.0
2009-01-13 12:00:00,8.65,8.66,8.55,8.55,171300.0,5.1013,5.1072,5.0424,5.0424,171300.0
2009-01-13 12:30:00,8.56,8.56,8.48,8.48,533200.0,5.0483,5.0483,5.0011,5.0011,533200.0
2009-01-13 13:00:00,8.48,8.5,8.48,8.49,164400.0,5.0011,5.0129,5.0011,5.007,164400.0
2009-01-13 13:30:00,8.49,8.53,8.36,8.36,647200.0,5.007,5.0306,4.9303,4.9303,647200.0
2009-01-13 14:00:00,8.37,8.43,8.35,8.36,418800.0,4.9362,4.9716,4.9244,4.9303,418800.0
2009-01-13 14:30:00,8.37,8.55,8.35,8.49,818400.0,4.9362,5.0424,4.9244,5.007,818400.0
2009-01-13 15:00:00,8.5,8.51,8.4,8.43,788100.0,5.0129,5.0188,4.9539,4.9716,788100.0
2009-01-13 15:30:00,8.44,8.53,8.38,8.48,1229700.0,4.9775,5.0306,4.9421,5.0011,1229700.0
2009-01-14 09:30:00,8.4,8.4,7.85,7.88,967700.0,4.9539,4.9539,4.6295,4.6472,967700.0
2009-01-14 10:00:00,7.87,8.2,7.87,8.17,1128900.0,4.6413,4.836,4.6413,4.8183,1128900.0
2009-01-14 10:30:00,8.17,8.17,7.97,8.06,625600.0,4.8183,4.8183,4.7003,4.7534,625600.0
2009-01-14 11:00:00,8.05,8.21,8.03,8.18,437700.0,4.7475,4.8419,4.7357,4.8242,437700.0
2009-01-14 11:30:00,8.18,8.21,8.1,8.13,278600.0,4.8242,4.8419,4.777,4.7947,278600.0
2009-01-14 12:00:00,8.13,8.2,8.1,8.13,257500.0,4.7947,4.836,4.777,4.7947,257500.0
2009-01-14 12:30:00,8.14,8.2,8.11,8.18,408400.0,4.8006,4.836,4.7829,4.8242,408400.0
2009-01-14 13:00:00,8.18,8.24,8.13,8.14,354100.0,4.8242,4.8595,4.7947,4.8006,354100.0
2009-01-14 13:30:00,8.14,8.18,8.12,8.14,276300.0,4.8006,4.8242,4.7888,4.8006,276300.0
2009-01-14 14:00:00,8.13,8.25,8.13,8.18,449800.0,4.7947,4.8654,4.7947,4.8242,449800.0
2009-01-14 14:30:00,8.18,8.25,8.11,8.15,903400.0,4.8242,4.8654,4.7829,4.8065,903400.0
2009-01-14 15:00:00,8.15,8.2,8.06,8.17,766700.0,4.8065,4.836,4.7534,4.8183,766700.0
2009-01-14 15:30:00,8.16,8.18,8.02,8.15,1625100.0,4.8124,4.8242,4.7298,4.8065,1625100.0
2009-01-15 09:30:00,8.12,8.16,7.92,7.93,437200.0,4.7888,4.8124,4.6708,4.6767,437200.0
2009-01-15 10:00:00,7.93,7.96,7.83,7.9,800900.0,4.6767,4.6944,4.6177,4.659,800900.0
2009-01-15 10:30:00,7.9,7.92,7.76,7.78,870500.0,4.659,4.6708,4.5765,4.5883,870500.0
2009-01-15 11:00:00,7.77,7.79,7.71,7.73,657100.0,4.5824,4.5942,4.547,4.5588,657100.0
2009-01-15 11:30:00,7.73,7.75,7.65,7.66,891500.0,4.5588,4.5706,4.5116,4.5175,891500.0
2009-01-15 12:00:00,7.66,7.67,7.58,7.61,611000.0,4.5175,4.5234,4.4703,4.488,611000.0
2009-01-15 12:30:00,7.61,7.63,7.58,7.59,350600.0,4.488,4.4998,4.4703,4.4762,350600.0
2009-01-15 13:00:00,7.6,7.69,7.6,7.68,610300.0,4.4821,4.5352,4.4821,4.5293,610300.0
2009-01-15 13:30:00,7.69,7.78,7.65,7.76,547100.0,4.5352,4.5883,4.5116,4.5765,547100.0
2009-01-15 14:00:00,7.77,7.87,7.76,7.86,939100.0,4.5824,4.6413,4.5765,4.6354,939100.0
2009-01-15 14:30:00,7.86,8.05,7.83,7.84,1788500.0,4.6354,4.7475,4.6177,4.6236,1788500.0
2009-01-15 15:00:00,7.84,7.97,7.79,7.9,1043200.0,4.6236,4.7003,4.5942,4.659,1043200.0
2009-01-15 15:30:00,7.9,7.96,7.86,7.95,1143300.0,4.659,4.6944,4.6354,4.6885,1143300.0
2009-01-16 09:30:00,8.16,8.48,8.03,8.43,1258700.0,4.8124,5.0011,4.7357,4.9716,1258700.0
2009-01-16 10:00:00,8.42,8.54,8.34,8.42,793100.0,4.9657,5.0365,4.9185,4.9657,793100.0
2009-01-16 10:30:00,8.42,8.53,8.41,8.48,657000.0,4.9657,5.0306,4.9598,5.0011,657000.0
2009-01-16 11:00:00,8.48,8.52,8.39,8.41,582600.0,5.0011,5.0247,4.948,4.9598,582600.0
2009-01-16 11:30:00,8.41,8.54,8.3,8.41,660100.0,4.9598,5.0365,4.8949,4.9598,660100.0
2009-01-16 12:00:00,8.41,8.43,8.13,8.18,714400.0,4.9598,4.9716,4.7947,4.8242,714400.0
2009-01-16 12:30:00,8.18,8.3,8.14,8.28,335500.0,4.8242,4.8949,4.8006,4.8831,335500.0
2009-01-16 13:00:00,8.3,8.38,8.29,8.37,331800.0,4.8949,4.9421,4.889,4.9362,331800.0
2009-01-16 13:30:00,8.38,8.45,8.32,8.38,418900.0,4.9421,4.9834,4.9067,4.9421,418900.0
2009-01-16 14:00:00,8.39,8.47,8.36,8.45,383600.0,4.948,4.9952,4.9303,4.9834,383600.0
2009-01-16 14:30:00,8.45,8.5,8.38,8.5,397200.0,4.9834,5.0129,4.9421,5.0129,397200.0
2009-01-16 15:00:00,8.5,8.56,8.45,8.46,647500.0,5.0129,5.0483,4.9834,4.9893,647500.0
2009-01-16 15:30:00,8.45,8.61,8.44,8.54,1548700.0,4.9834,5.0778,4.9775,5.0365,1548700.0
2009-01-20 09:30:00,8.51,8.66,8.28,8.33,594300.0,5.0188,5.1072,4.8831,4.9126,594300.0
2009-01-20 10:00:00,8.33,8.41,8.22,8.41,447500.0,4.9126,4.9598,4.8478,4.9598,447500.0
2009-01-20 10:30:00,8.42,8.42,8.31,8.37,336000.0,4.9657,4.9657,4.9008,4.9362,336000.0
2009-01-20 11:00:00,8.37,8.41,8.3,8.35,231300.0,4.9362,4.9598,4.8949,4.9244,231300.0
2009-01-20 11:30:00,8.35,8.43,8.27,8.27,273300.0,4.9244,4.9716,4.8772,4.8772,273300.0
2009-01-20 12:00:00,8.27,8.41,8.23,8.24,277900.0,4.8772,4.9598,4.8536,4.8595,277900.0
2009-01-20 12:30:00,8.24,8.34,8.23,8.27,381400.0,4.8595,4.9185,4.8536,4.8772,381400.0
2009-01-20 13:00:00,8.27,8.33,8.23,8.32,293500.0,4.8772,4.9126,4.8536,4.9067,293500.0
2009-01-20 13:30:00,8.31,8.32,8.23,8.27,321300.0,4.9008,4.9067,4.8536,4.8772,321300.0
2009-01-20 14:00:00,8.26,8.3,8.19,8.27,271800.0,4.8713,4.8949,4.8301,4.8772,271800.0
2009-01-20 14:30:00,8.27,8.3,8.17,8.21,433400.0,4.8772,4.8949,4.8183,4.8419,433400.0
2009-01-20 15:00:00,8.2,8.22,8.06,8.16,570800.0,4.836,4.8478,4.7534,4.8124,570800.0
2009-01-20 15:30:00,8.15,8.2,8.02,8.05,1172700.0,4.8065,4.836,4.7298,4.7475,1172700.0
2009-01-21 09:30:00,8.32,8.32,8.05,8.27,327100.0,4.9067,4.9067,4.7475,4.8772,327100.0
2009-01-21 10:00:00,8.28,8.34,8.16,8.16,316100.0,4.8831,4.9185,4.8124,4.8124,316100.0
2009-01-21 10:30:00,8.16,8.17,7.99,8.02,311400.0,4.8124,4.8183,4.7121,4.7298,311400.0
2009-01-21 11:00:00,8.01,8.1,8.0,8.05,304800.0,4.7239,4.777,4.718,4.7475,304800.0
2009-01-21 11:30:00,8.05,8.1,8.02,8.03,493600.0,4.7475,4.777,4.7298,4.7357,493600.0
2009-01-21 12:00:00,8.04,8.14,8.0,8.06,391800.0,4.7416,4.8006,4.718,4.7534,391800.0
2009-01-21 12:30:00,8.06,8.1,8.03,8.08,295400.0,4.7534,4.777,4.7357,4.7652,295400.0
2009-01-21 13:00:00,8.08,8.11,8.03,8.03,204900.0,4.7652,4.7829,4.7357,4.7357,204900.0
2009-01-21 13:30:00,8.03,8.22,8.03,8.19,495700.0,4.7357,4.8478,4.7357,4.8301,495700.0
2009-01-21 14:00:00,8.19,8.21,8.13,8.14,324700.0,4.8301,4.8419,4.7947,4.8006,324700.0
2009-01-21 14:30:00,8.15,8.27,8.14,8.21,474400.0,4.8065,4.8772,4.8006,4.8419,474400.0
2009-01-21 15:00:00,8.21,8.23,8.11,8.14,635300.0,4.8419,4.8536,4.7829,4.8006,635300.0
2009-01-21 15:30:00,8.15,8.29,8.13,8.26,1176900.0,4.8065,4.889,4.7947,4.8713,1176900.0
2009-01-22 09:30:00,8.13,8.25,8.0,8.15,351300.0,4.7947,4.8654,4.718,4.8065,351300.0
2009-01-22 10:00:00,8.14,8.25,8.13,8.16,355300.0,4.8006,4.8654,4.7947,4.8124,355300.0
2009-01-22 10:30:00,8.16,8.17,8.04,8.15,491500.0,4.8124,4.8183,4.7416,4.8065,491500.0
2009-01-22 11:00:00,8.15,8.23,8.09,8.15,203700.0,4.8065,4.8536,4.7711,4.8065,203700.0
2009-01-22 11:30:00,8.14,8.16,8.01,8.05,302800.0,4.8006,4.8124,4.7239,4.7475,302800.0
2009-01-22 12:00:00,8.04,8.11,8.01,8.06,201500.0,4.7416,4.7829,4.7239,4.7534,201500.0
2009-01-22 12:30:00,8.07,8.12,8.02,8.06,279800.0,4.7593,4.7888,4.7298,4.7534,279800.0
2009-01-22 13:00:00,8.06,8.14,8.03,8.08,246200.0,4.7534,4.8006,4.7357,4.7652,246200.0
2009-01-22 13:30:00,8.07,8.2,8.04,8.2,271500.0,4.7593,4.836,4.7416,4.836,271500.0
2009-01-22 14:00:00,8.2,8.28,8.16,8.21,651800.0,4.836,4.8831,4.8124,4.8419,651800.0
2009-01-22 14:30:00,8.2,8.29,8.13,8.2,581900.0,4.836,4.889,4.7947,4.836,581900.0
2009-01-22 15:00:00,8.2,8.2,8.04,8.14,567400.0,4.836,4.836,4.7416,4.8006,567400.0
2009-01-22 15:30:00,8.13,8.21,8.09,8.14,849100.0,4.7947,4.8419,4.7711,4.8006,849100.0
2009-01-23 09:30:00,8.04,8.12,7.72,7.73,424100.0,4.7416,4.7888,4.5529,4.5588,424100.0
2009-01-23 10:00:00,7.73,7.86,7.73,7.82,475100.0,4.5588,4.6354,4.5588,4.6119,475100.0
2009-01-23 10:30:00,7.82,7.82,7.67,7.67,361100.0,4.6119,4.6119,4.5234,4.5234,361100.0
2009-01-23 11:00:00,7.67,7.92,7.67,7.85,448100.0,4.5234,4.6708,4.5234,4.6295,448100.0
2009-01-23 11:30:00,7.85,7.89,7.8,7.82,476900.0,4.6295,4.6531,4.6001,4.6119,476900.0
2009-01-23 12:00:00,7.82,8.02,7.81,7.99,299600.0,4.6119,4.7298,4.606,4.7121,299600.0
2009-01-23 12:30:00,7.99,8.04,7.93,8.02,656300.0,4.7121,4.7416,4.6767,4.7298,656300.0
2009-01-23 13:00:00,8.01,8.26,7.98,8.2,461700.0,4.7239,4.8713,4.7062,4.836,461700.0
2009-01-23 13:30:00,8.2,8.28,8.18,8.28,520700.0,4.836,4.8831,4.8242,4.8831,520700.0
2009-01-23 14:00:00,8.29,8.34,8.21,8.32,518000.0,4.889,4.9185,4.8419,4.9067,518000.0
2009-01-23 14:30:00,8.32,8.45,8.24,8.26,852100.0,4.9067,4.9834,4.8595,4.8713,852100.0
2009-01-23 15:00:00,8.26,8.31,8.18,8.26,665900.0,4.8713,4.9008,4.8242,4.8713,665900.0
2009-01-23 15:30:00,8.26,8.35,8.21,8.26,1488000.0,4.8713,4.9244,4.8419,4.8713,1488000.0
2009-01-26 09:30:00,8.28,8.59,8.22,8.38,521600.0,4.8831,5.066,4.8478,4.9421,521600.0
2009-01-26 10:00:00,8.39,8.49,8.35,8.39,1007100.0,4.948,5.007,4.9244,4.948,1007100.0
2009-01-26 10:30:00,8.38,8.5,8.38,8.5,242200.0,4.9421,5.0129,4.9421,5.0129,242200.0
2009-01-26 11:00:00,8.49,8.55,8.48,8.54,344800.0,5.007,5.0424,5.0011,5.0365,344800.0
2009-01-26 11:30:00,8.54,8.64,8.53,8.64,276400.0,5.0365,5.0954,5.0306,5.0954,276400.0
2009-01-26 12:00:00,8.64,8.68,8.62,8.68,260900.0,5.0954,5.119,5.0837,5.119,260900.0
2009-01-26 12:30:00,8.69,8.7,8.6,8.65,354000.0,5.1249,5.1308,5.0719,5.1013,354000.0
2009-01-26 13:00:00,8.65,8.69,8.59,8.65,216600.0,5.1013,5.1249,5.066,5.1013,216600.0
2009-01-26 13:30:00,8.64,8.65,8.48,8.53,391200.0,5.0954,5.1013,5.0011,5.0306,391200.0
2009-01-26 14:00:00,8.54,8.54,8.42,8.49,544500.0,5.0365,5.0365,4.9657,5.007,544500.0
2009-01-26 14:30:00,8.5,8.61,8.47,8.59,448400.0,5.0129,5.0778,4.9952,5.066,448400.0
2009-01-26 15:00:00,8.59,8.64,8.49,8.52,739900.0,5.066,5.0954,5.007,5.0247,739900.0
2009-01-26 15:30:00,8.52,8.58,8.43,8.47,1372000.0,5.0247,5.0601,4.9716,4.9952,1372000.0
2009-01-27 09:30:00,8.4,8.75,8.4,8.7,544700.0,4.9539,5.1603,4.9539,5.1308,544700.0
2009-01-27 10:00:00,8.69,8.7,8.5,8.6,458500.0,5.1249,5.1308,5.0129,5.0719,458500.0
2009-01-27 10:30:00,8.61,8.7,8.59,8.68,351400.0,5.0778,5.1308,5.066,5.119,351400.0
2009-01-27 11:00:00,8.68,8.78,8.65,8.77,368500.0,5.119,5.178,5.1013,5.1721,368500.0
2009-01-27 11:30:00,8.76,8.77,8.67,8.68,511900.0,5.1662,5.1721,5.1131,5.119,511900.0
2009-01-27 12:00:00,8.69,8.88,8.65,8.85,458200.0,5.1249,5.237,5.1013,5.2193,458200.0
2009-01-27 12:30:00,8.85,8.85,8.72,8.78,371500.0,5.2193,5.2193,5.1426,5.178,371500.0
2009-01-27 13:00:00,8.78,8.79,8.69,8.73,403200.0,5.178,5.1839,5.1249,5.1485,403200.0
2009-01-27 13:30:00,8.73,8.8,8.69,8.71,394500.0,5.1485,5.1898,5.1249,5.1367,394500.0
2009-01-27 14:00:00,8.71,8.74,8.66,8.68,394000.0,5.1367,5.1544,5.1072,5.119,394000.0
2009-01-27 14:30:00,8.68,8.77,8.65,8.73,525500.0,5.119,5.1721,5.1013,5.1485,525500.0
2009-01-27 15:00:00,8.72,8.76,8.65,8.72,812300.0,5.1426,5.1662,5.1013,5.1426,812300.0
2009-01-27 15:30:00,8.73,8.73,8.66,8.66,1116000.0,5.1485,5.1485,5.1072,5.1072,1116000.0
2009-01-28 09:30:00,8.88,8.93,8.73,8.78,237900.0,5.237,5.2665,5.1485,5.178,237900.0
2009-01-28 10:00:00,8.78,8.82,8.65,8.7,415800.0,5.178,5.2016,5.1013,5.1308,415800.0
2009-01-28 10:30:00,8.7,8.73,8.66,8.67,244800.0,5.1308,5.1485,5.1072,5.1131,244800.0
2009-01-28 11:00:00,8.68,8.69,8.6,8.64,242500.0,5.119,5.1249,5.0719,5.0954,242500.0
2009-01-28 11:30:00,8.64,8.66,8.58,8.63,176600.0,5.0954,5.1072,5.0601,5.0895,176600.0
2009-01-28 12:00:00,8.63,8.74,8.62,8.72,151200.0,5.0895,5.1544,5.0837,5.1426,151200.0
2009-01-28 12:30:00,8.72,8.74,8.7,8.73,122300.0,5.1426,5.1544,5.1308,5.1485,122300.0
2009-01-28 13:00:00,8.73,8.77,8.72,8.77,187500.0,5.1485,5.1721,5.1426,5.1721,187500.0
2009-01-28 13:30:00,8.77,8.83,8.73,8.73,287400.0,5.1721,5.2075,5.1485,5.1485,287400.0
2009-01-28 14:00:00,8.74,8.85,8.73,8.78,347200.0,5.1544,5.2193,5.1485,5.178,347200.0
2009-01-28 14:30:00,8.79,8.8,8.69,8.73,453000.0,5.1839,5.1898,5.1249,5.1485,453000.0
2009-01-28 15:00:00,8.74,8.76,8.58,8.63,549500.0,5.1544,5.1662,5.0601,5.0895,549500.0
2009-01-28 15:30:00,8.62,8.69,8.59,8.69,710100.0,5.0837,5.1249,5.066,5.1249,710100.0
2009-01-29 09:30:00,8.43,8.65,8.35,8.53,321600.0,4.9716,5.1013,4.9244,5.0306,321600.0
2009-01-29 10:00:00,8.53,8.73,8.48,8.7,323300.0,5.0306,5.1485,5.0011,5.1308,323300.0
2009-01-29 10:30:00,8.7,8.72,8.54,8.59,144900.0,5.1308,5.1426,5.0365,5.066,144900.0
2009-01-29 11:00:00,8.58,8.58,8.5,8.5,111300.0,5.0601,5.0601,5.0129,5.0129,111300.0
2009-01-29 11:30:00,8.5,8.5,8.36,8.41,138900.0,5.0129,5.0129,4.9303,4.9598,138900.0
2009-01-29 12:00:00,8.41,8.42,8.32,8.38,132900.0,4.9598,4.9657,4.9067,4.9421,132900.0
2009-01-29 12:30:00,8.37,8.4,8.34,8.38,253500.0,4.9362,4.9539,4.9185,4.9421,253500.0
2009-01-29 13:00:00,8.39,8.43,8.38,8.43,102400.0,4.948,4.9716,4.9421,4.9716,102400.0
2009-01-29 13:30:00,8.43,8.43,8.36,8.41,236700.0,4.9716,4.9716,4.9303,4.9598,236700.0
2009-01-29 14:00:00,8.41,8.45,8.39,8.45,121900.0,4.9598,4.9834,4.948,4.9834,121900.0
2009-01-29 14:30:00,8.44,8.44,8.38,8.38,210400.0,4.9775,4.9775,4.9421,4.9421,210400.0
2009-01-29 15:00:00,8.39,8.45,8.36,8.4,245900.0,4.948,4.9834,4.9303,4.9539,245900.0
2009-01-29 15:30:00,8.4,8.42,8.32,8.35,675800.0,4.9539,4.9657,4.9067,4.9244,675800.0
2009-01-30 09:30:00,8.24,8.48,8.24,8.33,237100.0,4.8595,5.0011,4.8595,4.9126,237100.0
2009-01-30 10:00:00,8.32,8.35,8.19,8.19,294900.0,4.9067,4.9244,4.8301,4.8301,294900.0
2009-01-30 10:30:00,8.2,8.22,8.05,8.09,398200.0,4.836,4.8478,4.7475,4.7711,398200.0
2009-01-30 11:00:00,8.09,8.12,8.0,8.02,331800.0,4.7711,4.7888,4.718,4.7298,331800.0
2009-01-30 11:30:00,8.02,8.09,8.01,8.07,313600.0,4.7298,4.7711,4.7239,4.7593,313600.0
2009-01-30 12:00:00,8.07,8.14,8.03,8.13,98000.0,4.7593,4.8006,4.7357,4.7947,98000.0
2009-01-30 12:30:00,8.13,8.14,8.09,8.11,123800.0,4.7947,4.8006,4.7711,4.7829,123800.0
2009-01-30 13:00:00,8.11,8.2,8.05,8.07,236800.0,4.7829,4.836,4.7475,4.7593,236800.0
2009-01-30 13:30:00,8.08,8.09,7.99,8.08,254000.0,4.7652,4.7711,4.7121,4.7652,254000.0
2009-01-30 14:00:00,8.07,8.12,8.02,8.1,239100.0,4.7593,4.7888,4.7298,4.777,239100.0
2009-01-30 14:30:00,8.1,8.13,8.0,8.05,200900.0,4.777,4.7947,4.718,4.7475,200900.0
2009-01-30 15:00:00,8.05,8.07,7.89,7.89,558600.0,4.7475,4.7593,4.6531,4.6531,558600.0
2009-01-30 15:30:00,7.89,7.98,7.85,7.92,1405500.0,4.6531,4.7062,4.6295,4.6708,1405500.0
2009-02-02 09:30:00,7.69,7.84,7.51,7.53,458300.0,4.5352,4.6236,4.429,4.4408,458300.0
2009-02-02 10:00:00,7.53,7.67,7.47,7.65,654300.0,4.4408,4.5234,4.4054,4.5116,654300.0
2009-02-02 10:30:00,7.65,7.77,7.6,7.76,365800.0,4.5116,4.5824,4.4821,4.5765,365800.0
2009-02-02 11:00:00,7.76,7.76,7.67,7.67,291500.0,4.5765,4.5765,4.5234,4.5234,291500.0
2009-02-02 11:30:00,7.67,7.75,7.66,7.75,398800.0,4.5234,4.5706,4.5175,4.5706,398800.0
2009-02-02 12:00:00,7.75,7.81,7.75,7.77,214100.0,4.5706,4.606,4.5706,4.5824,214100.0
2009-02-02 12:30:00,7.78,7.83,7.77,7.82,278200.0,4.5883,4.6177,4.5824,4.6119,278200.0
2009-02-02 13:00:00,7.82,7.83,7.71,7.75,292800.0,4.6119,4.6177,4.547,4.5706,292800.0
2009-02-02 13:30:00,7.74,7.89,7.74,7.8,596900.0,4.5647,4.6531,4.5647,4.6001,596900.0
2009-02-02 14:00:00,7.81,7.93,7.78,7.89,753900.0,4.606,4.6767,4.5883,4.6531,753900.0
2009-02-02 14:30:00,7.9,7.93,7.86,7.86,499500.0,4.659,4.6767,4.6354,4.6354,499500.0
2009-02-02 15:00:00,7.87,8.0,7.87,7.98,670700.0,4.6413,4.718,4.6413,4.7062,670700.0
2009-02-02 15:30:00,7.99,8.07,7.96,7.97,1455500.0,4.7121,4.7593,4.6944,4.7003,1455500.0
2009-02-03 09:30:00,8.02,8.16,7.94,7.96,257300.0,4.7298,4.8124,4.6826,4.6944,257300.0
2009-02-03 10:00:00,7.97,8.08,7.92,7.93,389100.0,4.7003,4.7652,4.6708,4.6767,389100.0
2009-02-03 10:30:00,7.94,8.0,7.89,7.96,538300.0,4.6826,4.718,4.6531,4.6944,538300.0
2009-02-03 11:00:00,7.96,8.04,7.95,7.97,311400.0,4.6944,4.7416,4.6885,4.7003,311400.0
2009-02-03 11:30:00,7.98,8.02,7.97,7.99,190700.0,4.7062,4.7298,4.7003,4.7121,190700.0
2009-02-03 12:00:00,7.98,8.02,7.94,7.96,167600.0,4.7062,4.7298,4.6826,4.6944,167600.0
2009-02-03 12:30:00,7.96,7.99,7.94,7.94,182600.0,4.6944,4.7121,4.6826,4.6826,182600.0
2009-02-03 13:00:00,7.94,8.01,7.94,7.96,206500.0,4.6826,4.7239,4.6826,4.6944,206500.0
2009-02-03 13:30:00,7.95,8.01,7.94,7.98,234700.0,4.6885,4.7239,4.6826,4.7062,234700.0
2009-02-03 14:00:00,7.98,8.07,7.98,8.03,152800.0,4.7062,4.7593,4.7062,4.7357,152800.0
2009-02-03 14:30:00,8.03,8.1,8.03,8.07,258200.0,4.7357,4.777,4.7357,4.7593,258200.0
2009-02-03 15:00:00,8.06,8.19,8.06,8.16,400600.0,4.7534,4.8301,4.7534,4.8124,400600.0
2009-02-03 15:30:00,8.16,8.18,8.08,8.12,923900.0,4.8124,4.8242,4.7652,4.7888,923900.0
2009-02-04 09:30:00,8.19,8.3,8.15,8.26,207600.0,4.8301,4.8949,4.8065,4.8713,207600.0
2009-02-04 10:00:00,8.27,8.41,8.27,8.36,219600.0,4.8772,4.9598,4.8772,4.9303,219600.0
2009-02-04 10:30:00,8.36,8.43,8.34,8.41,231700.0,4.9303,4.9716,4.9185,4.9598,231700.0
2009-02-04 11:00:00,8.4,8.41,8.29,8.31,156800.0,4.9539,4.9598,4.889,4.9008,156800.0
2009-02-04 11:30:00,8.32,8.35,8.31,8.31,131400.0,4.9067,4.9244,4.9008,4.9008,131400.0
2009-02-04 12:00:00,8.31,8.36,8.3,8.31,151700.0,4.9008,4.9303,4.8949,4.9008,151700.0
2009-02-04 12:30:00,8.31,8.37,8.3,8.32,154800.0,4.9008,4.9362,4.8949,4.9067,154800.0
2009-02-04 13:00:00,8.31,8.36,8.29,8.36,176800.0,4.9008,4.9303,4.889,4.9303,176800.0
2009-02-04 13:30:00,8.35,8.36,8.15,8.22,419400.0,4.9244,4.9303,4.8065,4.8478,419400.0
2009-02-04 14:00:00,8.22,8.22,8.1,8.16,265700.0,4.8478,4.8478,4.777,4.8124,265700.0
2009-02-04 14:30:00,8.16,8.26,8.14,8.24,292200.0,4.8124,4.8713,4.8006,4.8595,292200.0
2009-02-04 15:00:00,8.24,8.31,8.21,8.27,474900.0,4.8595,4.9008,4.8419,4.8772,474900.0
2009-02-04 15:30:00,8.27,8.33,8.25,8.3,592600.0,4.8772,4.9126,4.8654,4.8949,592600.0
2009-02-05 09:30:00,8.28,8.28,7.94,7.97,286700.0,4.8831,4.8831,4.6826,4.7003,286700.0
2009-02-05 10:00:00,7.97,8.05,7.93,7.93,271200.0,4.7003,4.7475,4.6767,4.6767,271200.0
2009-02-05 10:30:00,7.93,8.15,7.9,8.15,564300.0,4.6767,4.8065,4.659,4.8065,564300.0
2009-02-05 11:00:00,8.15,8.29,8.13,8.24,470400.0,4.8065,4.889,4.7947,4.8595,470400.0
2009-02-05 11:30:00,8.24,8.33,8.23,8.32,165800.0,4.8595,4.9126,4.8536,4.9067,165800.0
2009-02-05 12:00:00,8.33,8.4,8.28,8.28,296400.0,4.9126,4.9539,4.8831,4.8831,296400.0
2009-02-05 12:30:00,8.28,8.38,8.27,8.37,193200.0,4.8831,4.9421,4.8772,4.9362,193200.0
2009-02-05 13:00:00,8.37,8.4,8.3,8.3,136500.0,4.9362,4.9539,4.8949,4.8949,136500.0
2009-02-05 13:30:00,8.31,8.39,8.3,8.34,211200.0,4.9008,4.948,4.8949,4.9185,211200.0
2009-02-05 14:00:00,8.34,8.41,8.34,8.4,245800.0,4.9185,4.9598,4.9185,4.9539,245800.0
2009-02-05 14:30:00,8.41,8.43,8.3,8.32,306100.0,4.9598,4.9716,4.8949,4.9067,306100.0
2009-02-05 15:00:00,8.32,8.35,8.25,8.3,503100.0,4.9067,4.9244,4.8654,4.8949,503100.0
2009-02-05 15:30:00,8.29,8.31,8.21,8.22,926200.0,4.889,4.9008,4.8419,4.8478,926200.0
2009-02-06 09:30:00,8.11,8.41,8.1,8.35,276200.0,4.7829,4.9598,4.777,4.9244,276200.0
2009-02-06 10:00:00,8.36,8.38,8.3,8.33,265200.0,4.9303,4.9421,4.8949,4.9126,265200.0
2009-02-06 10:30:00,8.33,8.39,8.31,8.35,238600.0,4.9126,4.948,4.9008,4.9244,238600.0
2009-02-06 11:00:00,8.35,8.42,8.35,8.41,306900.0,4.9244,4.9657,4.9244,4.9598,306900.0
2009-02-06 11:30:00,8.41,8.45,8.39,8.44,183700.0,4.9598,4.9834,4.948,4.9775,183700.0
2009-02-06 12:00:00,8.43,8.44,8.39,8.39,136700.0,4.9716,4.9775,4.948,4.948,136700.0
2009-02-06 12:30:00,8.39,8.46,8.38,8.45,155400.0,4.948,4.9893,4.9421,4.9834,155400.0
2009-02-06 13:00:00,8.44,8.61,8.44,8.61,262700.0,4.9775,5.0778,4.9775,5.0778,262700.0
2009-02-06 13:30:00,8.6,8.64,8.6,8.62,252700.0,5.0719,5.0954,5.0719,5.0837,252700.0
2009-02-06 14:00:00,8.62,8.63,8.56,8.63,417400.0,5.0837,5.0895,5.0483,5.0895,417400.0
2009-02-06 14:30:00,8.62,8.65,8.52,8.54,385600.0,5.0837,5.1013,5.0247,5.0365,385600.0
2009-02-06 15:00:00,8.54,8.58,8.52,8.56,523900.0,5.0365,5.0601,5.0247,5.0483,523900.0
2009-02-06 15:30:00,8.56,8.59,8.52,8.57,799200.0,5.0483,5.066,5.0247,5.0542,799200.0
2009-02-09 09:30:00,8.65,8.65,8.39,8.42,316800.0,5.1013,5.1013,4.948,4.9657,316800.0
2009-02-09 10:00:00,8.42,8.43,8.27,8.31,315300.0,4.9657,4.9716,4.8772,4.9008,315300.0
2009-02-09 10:30:00,8.31,8.49,8.31,8.48,419600.0,4.9008,5.007,4.9008,5.0011,419600.0
2009-02-09 11:00:00,8.48,8.49,8.37,8.39,253700.0,5.0011,5.007,4.9362,4.948,253700.0
2009-02-09 11:30:00,8.39,8.39,8.25,8.3,470500.0,4.948,4.948,4.8654,4.8949,470500.0
2009-02-09 12:00:00,8.3,8.36,8.29,8.35,95800.0,4.8949,4.9303,4.889,4.9244,95800.0
2009-02-09 12:30:00,8.35,8.39,8.31,8.36,125400.0,4.9244,4.948,4.9008,4.9303,125400.0
2009-02-09 13:00:00,8.36,8.38,8.34,8.34,304000.0,4.9303,4.9421,4.9185,4.9185,304000.0
2009-02-09 13:30:00,8.34,8.38,8.31,8.34,301900.0,4.9185,4.9421,4.9008,4.9185,301900.0
2009-02-09 14:00:00,8.34,8.38,8.22,8.23,163300.0,4.9185,4.9421,4.8478,4.8536,163300.0
2009-02-09 14:30:00,8.23,8.28,8.21,8.25,133700.0,4.8536,4.8831,4.8419,4.8654,133700.0
2009-02-09 15:00:00,8.25,8.33,8.2,8.32,343300.0,4.8654,4.9126,4.836,4.9067,343300.0
2009-02-09 15:30:00,8.32,8.34,8.22,8.26,747300.0,4.9067,4.9185,4.8478,4.8713,747300.0
2009-02-10 09:30:00,8.27,8.29,8.19,8.28,346500.0,4.8772,4.889,4.8301,4.8831,346500.0
2009-02-10 10:00:00,8.28,8.37,8.27,8.3,519800.0,4.8831,4.9362,4.8772,4.8949,519800.0
2009-02-10 10:30:00,8.3,8.37,8.27,8.36,315600.0,4.8949,4.9362,4.8772,4.9303,315600.0
2009-02-10 11:00:00,8.36,8.4,8.16,8.23,889200.0,4.9303,4.9539,4.8124,4.8536,889200.0
2009-02-10 11:30:00,8.24,8.24,8.04,8.1,965600.0,4.8595,4.8595,4.7416,4.777,965600.0
2009-02-10 12:00:00,8.1,8.25,8.07,8.19,844800.0,4.777,4.8654,4.7593,4.8301,844800.0
2009-02-10 12:30:00,8.2,8.27,8.17,8.26,268200.0,4.836,4.8772,4.8183,4.8713,268200.0
2009-02-10 13:00:00,8.26,8.26,8.07,8.12,418900.0,4.8713,4.8713,4.7593,4.7888,418900.0
2009-02-10 13:30:00,8.12,8.15,8.07,8.09,281700.0,4.7888,4.8065,4.7593,4.7711,281700.0
2009-02-10 14:00:00,8.08,8.14,8.0,8.01,283600.0,4.7652,4.8006,4.718,4.7239,283600.0
2009-02-10 14:30:00,8.01,8.04,7.96,8.01,486300.0,4.7239,4.7416,4.6944,4.7239,486300.0
2009-02-10 15:00:00,8.01,8.09,7.94,8.02,625200.0,4.7239,4.7711,4.6826,4.7298,625200.0
2009-02-10 15:30:00,8.01,8.07,7.9,8.03,1586300.0,4.7239,4.7593,4.659,4.7357,1586300.0
2009-02-11 09:30:00,8.01,8.15,7.89,8.01,247800.0,4.7239,4.8065,4.6531,4.7239,247800.0
2009-02-11 10:00:00,8.0,8.0,7.86,7.9,462700.0,4.718,4.718,4.6354,4.659,462700.0
2009-02-11 10:30:00,7.9,8.04,7.89,8.02,325200.0,4.659,4.7416,4.6531,4.7298,325200.0
2009-02-11 11:00:00,8.02,8.05,7.94,7.97,339300.0,4.7298,4.7475,4.6826,4.7003,339300.0
2009-02-11 11:30:00,7.96,7.97,7.86,7.89,457100.0,4.6944,4.7003,4.6354,4.6531,457100.0
2009-02-11 12:00:00,7.89,7.91,7.82,7.83,326900.0,4.6531,4.6649,4.6119,4.6177,326900.0
2009-02-11 12:30:00,7.84,7.9,7.78,7.79,236900.0,4.6236,4.659,4.5883,4.5942,236900.0
2009-02-11 13:00:00,7.79,7.87,7.77,7.87,223100.0,4.5942,4.6413,4.5824,4.6413,223100.0
2009-02-11 13:30:00,7.87,7.87,7.77,7.79,191900.0,4.6413,4.6413,4.5824,4.5942,191900.0
2009-02-11 14:00:00,7.79,7.82,7.75,7.81,481400.0,4.5942,4.6119,4.5706,4.606,481400.0
2009-02-11 14:30:00,7.81,7.91,7.79,7.9,422200.0,4.606,4.6649,4.5942,4.659,422200.0
2009-02-11 15:00:00,7.9,7.95,7.86,7.91,408300.0,4.659,4.6885,4.6354,4.6649,408300.0
2009-02-11 15:30:00,7.91,7.93,7.86,7.9,673000.0,4.6649,4.6767,4.6354,4.659,673000.0
2009-02-12 09:30:00,7.62,7.71,7.5,7.57,455800.0,4.4939,4.547,4.4231,4.4644,455800.0
2009-02-12 10:00:00,7.56,7.74,7.53,7.71,595900.0,4.4585,4.5647,4.4408,4.547,595900.0
2009-02-12 10:30:00,7.7,7.81,7.66,7.77,413800.0,4.5411,4.606,4.5175,4.5824,413800.0
2009-02-12 11:00:00,7.76,7.86,7.74,7.79,707900.0,4.5765,4.6354,4.5647,4.5942,707900.0
2009-02-12 11:30:00,7.78,7.93,7.78,7.83,381400.0,4.5883,4.6767,4.5883,4.6177,381400.0
2009-02-12 12:00:00,7.83,7.92,7.81,7.92,299700.0,4.6177,4.6708,4.606,4.6708,299700.0
2009-02-12 12:30:00,7.91,7.94,7.84,7.84,293200.0,4.6649,4.6826,4.6236,4.6236,293200.0
2009-02-12 13:00:00,7.84,7.85,7.76,7.81,244700.0,4.6236,4.6295,4.5765,4.606,244700.0
2009-02-12 13:30:00,7.82,7.84,7.75,7.83,272500.0,4.6119,4.6236,4.5706,4.6177,272500.0
2009-02-12 14:00:00,7.83,7.83,7.73,7.73,390400.0,4.6177,4.6177,4.5588,4.5588,390400.0
2009-02-12 14:30:00,7.73,7.76,7.65,7.68,725100.0,4.5588,4.5765,4.5116,4.5293,725100.0
2009-02-12 15:00:00,7.68,7.8,7.65,7.8,695900.0,4.5293,4.6001,4.5116,4.6001,695900.0
2009-02-12 15:30:00,7.8,7.92,7.72,7.91,1310900.0,4.6001,4.6708,4.5529,4.6649,1310900.0
2009-02-13 09:30:00,7.86,7.99,7.82,7.9,229800.0,4.6354,4.7121,4.6119,4.659,229800.0
2009-02-13 10:00:00,7.91,7.95,7.89,7.9,332300.0,4.6649,4.6885,4.6531,4.659,332300.0
2009-02-13 10:30:00,7.9,7.95,7.88,7.9,257300.0,4.659,4.6885,4.6472,4.659,257300.0
2009-02-13 11:00:00,7.9,7.91,7.77,7.79,237100.0,4.659,4.6649,4.5824,4.5942,237100.0
2009-02-13 11:30:00,7.79,7.81,7.7,7.73,399200.0,4.5942,4.606,4.5411,4.5588,399200.0
2009-02-13 12:00:00,7.73,7.8,7.73,7.79,282700.0,4.5588,4.6001,4.5588,4.5942,282700.0
2009-02-13 12:30:00,7.8,7.82,7.67,7.69,180200.0,4.6001,4.6119,4.5234,4.5352,180200.0
2009-02-13 13:00:00,7.69,7.73,7.67,7.7,250900.0,4.5352,4.5588,4.5234,4.5411,250900.0
2009-02-13 13:30:00,7.7,7.83,7.7,7.82,362900.0,4.5411,4.6177,4.5411,4.6119,362900.0
2009-02-13 14:00:00,7.82,7.84,7.71,7.74,398100.0,4.6119,4.6236,4.547,4.5647,398100.0
2009-02-13 14:30:00,7.74,7.82,7.71,7.8,261400.0,4.5647,4.6119,4.547,4.6001,261400.0
2009-02-13 15:00:00,7.81,7.82,7.73,7.81,280800.0,4.606,4.6119,4.5588,4.606,280800.0
2009-02-13 15:30:00,7.81,7.84,7.74,7.74,600700.0,4.606,4.6236,4.5647,4.5647,600700.0
2009-02-17 09:30:00,7.53,7.53,7.0,7.08,626800.0,4.4408,4.4408,4.1283,4.1754,626800.0
2009-02-17 10:00:00,7.08,7.32,7.08,7.32,752600.0,4.1754,4.317,4.1754,4.317,752600.0
2009-02-17 10:30:00,7.31,7.37,7.25,7.28,612300.0,4.3111,4.3465,4.2757,4.2934,612300.0
2009-02-17 11:00:00,7.28,7.28,7.19,7.25,295300.0,4.2934,4.2934,4.2403,4.2757,295300.0
2009-02-17 11:30:00,7.24,7.25,7.15,7.17,240300.0,4.2698,4.2757,4.2167,4.2285,240300.0
2009-02-17 12:00:00,7.16,7.22,7.15,7.18,202500.0,4.2226,4.258,4.2167,4.2344,202500.0
2009-02-17 12:30:00,7.19,7.27,7.19,7.25,198100.0,4.2403,4.2875,4.2403,4.2757,198100.0
2009-02-17 13:00:00,7.25,7.25,7.14,7.15,249800.0,4.2757,4.2757,4.2108,4.2167,249800.0
2009-02-17 13:30:00,7.15,7.23,7.12,7.17,359400.0,4.2167,4.2639,4.199,4.2285,359400.0
2009-02-17 14:00:00,7.17,7.2,7.12,7.13,291600.0,4.2285,4.2462,4.199,4.2049,291600.0
2009-02-17 14:30:00,7.14,7.21,7.12,7.13,371400.0,4.2108,4.2521,4.199,4.2049,371400.0
2009-02-17 15:00:00,7.13,7.19,7.09,7.1,621400.0,4.2049,4.2403,4.1813,4.1872,621400.0
2009-02-17 15:30:00,7.1,7.22,7.09,7.17,2564600.0,4.1872,4.258,4.1813,4.2285,2564600.0
2009-02-18 09:30:00,7.25,7.31,6.95,6.97,339800.0,4.2757,4.3111,4.0988,4.1106,339800.0
2009-02-18 10:00:00,6.97,7.07,6.96,7.02,463500.0,4.1106,4.1695,4.1047,4.1401,463500.0
2009-02-18 10:30:00,7.03,7.11,7.0,7.04,455900.0,4.1459,4.1931,4.1283,4.1518,455900.0
2009-02-18 11:00:00,7.03,7.1,7.02,7.08,325900.0,4.1459,4.1872,4.1401,4.1754,325900.0
2009-02-18 11:30:00,7.08,7.13,7.06,7.1,507300.0,4.1754,4.2049,4.1636,4.1872,507300.0
2009-02-18 12:00:00,7.1,7.21,7.09,7.17,496100.0,4.1872,4.2521,4.1813,4.2285,496100.0
2009-02-18 12:30:00,7.16,7.17,7.05,7.09,351200.0,4.2226,4.2285,4.1577,4.1813,351200.0
2009-02-18 13:00:00,7.09,7.14,7.06,7.12,427200.0,4.1813,4.2108,4.1636,4.199,427200.0
2009-02-18 13:30:00,7.12,7.12,7.03,7.05,337900.0,4.199,4.199,4.1459,4.1577,337900.0
2009-02-18 14:00:00,7.05,7.11,7.01,7.09,434300.0,4.1577,4.1931,4.1342,4.1813,434300.0
2009-02-18 14:30:00,7.09,7.11,7.02,7.1,458100.0,4.1813,4.1931,4.1401,4.1872,458100.0
2009-02-18 15:00:00,7.1,7.11,7.02,7.03,575500.0,4.1872,4.1931,4.1401,4.1459,575500.0
2009-02-18 15:30:00,7.03,7.12,7.02,7.09,716800.0,4.1459,4.199,4.1401,4.1813,716800.0
2009-02-19 09:30:00,7.18,7.43,7.07,7.42,354900.0,4.2344,4.3818,4.1695,4.376,354900.0
2009-02-19 10:00:00,7.42,7.47,7.36,7.46,428200.0,4.376,4.4054,4.3406,4.3995,428200.0
2009-02-19 10:30:00,7.45,7.46,7.33,7.34,397700.0,4.3936,4.3995,4.3229,4.3288,397700.0
2009-02-19 11:00:00,7.35,7.41,7.33,7.41,215700.0,4.3347,4.3701,4.3229,4.3701,215700.0
2009-02-19 11:30:00,7.41,7.42,7.34,7.37,341100.0,4.3701,4.376,4.3288,4.3465,341100.0
2009-02-19 12:00:00,7.37,7.37,7.31,7.31,188900.0,4.3465,4.3465,4.3111,4.3111,188900.0
2009-02-19 12:30:00,7.32,7.34,7.3,7.34,137200.0,4.317,4.3288,4.3052,4.3288,137200.0
2009-02-19 13:00:00,7.34,7.45,7.31,7.45,383500.0,4.3288,4.3936,4.3111,4.3936,383500.0
2009-02-19 13:30:00,7.45,7.45,7.34,7.34,235800.0,4.3936,4.3936,4.3288,4.3288,235800.0
2009-02-19 14:00:00,7.34,7.35,7.32,7.32,251500.0,4.3288,4.3347,4.317,4.317,251500.0
2009-02-19 14:30:00,7.33,7.33,7.28,7.3,296100.0,4.3229,4.3229,4.2934,4.3052,296100.0
2009-02-19 15:00:00,7.31,7.32,7.23,7.3,449300.0,4.3111,4.317,4.2639,4.3052,449300.0
2009-02-19 15:30:00,7.3,7.41,7.29,7.31,1419100.0,4.3052,4.3701,4.2993,4.3111,1419100.0
2009-02-20 09:30:00,7.15,7.18,6.93,7.17,686100.0,4.2167,4.2344,4.087,4.2285,686100.0
2009-02-20 10:00:00,7.18,7.2,7.07,7.14,629500.0,4.2344,4.2462,4.1695,4.2108,629500.0
2009-02-20 10:30:00,7.14,7.18,7.01,7.04,475700.0,4.2108,4.2344,4.1342,4.1518,475700.0
2009-02-20 11:00:00,7.03,7.06,6.88,6.89,905200.0,4.1459,4.1636,4.0575,4.0634,905200.0
2009-02-20 11:30:00,6.88,6.89,6.75,6.76,403000.0,4.0575,4.0634,3.9808,3.9867,403000.0
2009-02-20 12:00:00,6.76,6.85,6.73,6.74,371800.0,3.9867,4.0398,3.969,3.9749,371800.0
2009-02-20 12:30:00,6.75,6.75,6.55,6.56,405300.0,3.9808,3.9808,3.8629,3.8688,405300.0
2009-02-20 13:00:00,6.56,6.64,6.56,6.61,413200.0,3.8688,3.9159,3.8688,3.8983,413200.0
2009-02-20 13:30:00,6.61,6.69,6.61,6.66,359800.0,3.8983,3.9454,3.8983,3.9277,359800.0
2009-02-20 14:00:00,6.67,6.84,6.6,6.7,891600.0,3.9336,4.0339,3.8924,3.9513,891600.0
2009-02-20 14:30:00,6.7,6.93,6.7,6.84,681100.0,3.9513,4.087,3.9513,4.0339,681100.0
2009-02-20 15:00:00,6.84,6.84,6.7,6.72,613800.0,4.0339,4.0339,3.9513,3.9631,613800.0
2009-02-20 15:30:00,6.7,6.73,6.62,6.71,1145100.0,3.9513,3.969,3.9041,3.9572,1145100.0
2009-02-23 09:30:00,6.88,6.93,6.78,6.92,553800.0,4.0575,4.087,3.9985,4.0811,553800.0
2009-02-23 10:00:00,6.91,6.93,6.86,6.89,536900.0,4.0752,4.087,4.0457,4.0634,536900.0
2009-02-23 10:30:00,6.89,6.89,6.73,6.74,915100.0,4.0634,4.0634,3.969,3.9749,915100.0
2009-02-23 11:00:00,6.73,6.84,6.7,6.84,426600.0,3.969,4.0339,3.9513,4.0339,426600.0
2009-02-23 11:30:00,6.84,6.84,6.72,6.72,614700.0,4.0339,4.0339,3.9631,3.9631,614700.0
2009-02-23 12:00:00,6.73,6.73,6.56,6.57,604200.0,3.969,3.969,3.8688,3.8747,604200.0
2009-02-23 12:30:00,6.57,6.57,6.4,6.41,500500.0,3.8747,3.8747,3.7744,3.7803,500500.0
2009-02-23 13:00:00,6.41,6.54,6.39,6.5,771000.0,3.7803,3.857,3.7685,3.8334,771000.0
2009-02-23 13:30:00,6.51,6.59,6.48,6.54,596100.0,3.8393,3.8865,3.8216,3.857,596100.0
2009-02-23 14:00:00,6.53,6.57,6.51,6.53,502800.0,3.8511,3.8747,3.8393,3.8511,502800.0
2009-02-23 14:30:00,6.54,6.55,6.37,6.38,753700.0,3.857,3.8629,3.7567,3.7626,753700.0
2009-02-23 15:00:00,6.37,6.41,6.33,6.34,958100.0,3.7567,3.7803,3.7331,3.739,958100.0
2009-02-23 15:30:00,6.34,6.43,6.33,6.38,2247200.0,3.739,3.7921,3.7331,3.7626,2247200.0
2009-02-24 09:30:00,6.44,6.54,6.42,6.46,316200.0,3.798,3.857,3.7862,3.8098,316200.0
2009-02-24 10:00:00,6.46,6.47,6.33,6.42,400200.0,3.8098,3.8157,3.7331,3.7862,400200.0
2009-02-24 10:30:00,6.41,6.49,6.39,6.45,304300.0,3.7803,3.8275,3.7685,3.8039,304300.0
2009-02-24 11:00:00,6.45,6.5,6.43,6.45,214300.0,3.8039,3.8334,3.7921,3.8039,214300.0
2009-02-24 11:30:00,6.46,6.47,6.41,6.42,259500.0,3.8098,3.8157,3.7803,3.7862,259500.0
2009-02-24 12:00:00,6.41,6.44,6.39,6.42,147100.0,3.7803,3.798,3.7685,3.7862,147100.0
2009-02-24 12:30:00,6.41,6.52,6.41,6.51,194400.0,3.7803,3.8452,3.7803,3.8393,194400.0
2009-02-24 13:00:00,6.5,6.64,6.5,6.62,266400.0,3.8334,3.9159,3.8334,3.9041,266400.0
2009-02-24 13:30:00,6.62,6.64,6.59,6.64,253800.0,3.9041,3.9159,3.8865,3.9159,253800.0
2009-02-24 14:00:00,6.64,6.72,6.63,6.71,311600.0,3.9159,3.9631,3.91,3.9572,311600.0
2009-02-24 14:30:00,6.71,6.76,6.68,6.75,413400.0,3.9572,3.9867,3.9395,3.9808,413400.0
2009-02-24 15:00:00,6.76,6.85,6.74,6.84,495600.0,3.9867,4.0398,3.9749,4.0339,495600.0
2009-02-24 15:30:00,6.85,6.85,6.78,6.82,947900.0,4.0398,4.0398,3.9985,4.0221,947900.0
2009-02-25 09:30:00,6.43,6.59,6.32,6.55,515000.0,3.7921,3.8865,3.7272,3.8629,515000.0
2009-02-25 10:00:00,6.55,6.55,6.39,6.45,651800.0,3.8629,3.8629,3.7685,3.8039,651800.0
2009-02-25 10:30:00,6.46,6.47,6.34,6.41,445000.0,3.8098,3.8157,3.739,3.7803,445000.0
2009-02-25 11:00:00,6.41,6.58,6.4,6.58,659600.0,3.7803,3.8806,3.7744,3.8806,659600.0
2009-02-25 11:30:00,6.58,6.59,6.52,6.53,496900.0,3.8806,3.8865,3.8452,3.8511,496900.0
2009-02-25 12:00:00,6.53,6.58,6.51,6.56,481400.0,3.8511,3.8806,3.8393,3.8688,481400.0
2009-02-25 12:30:00,6.56,6.59,6.5,6.52,692300.0,3.8688,3.8865,3.8334,3.8452,692300.0
2009-02-25 13:00:00,6.51,6.56,6.5,6.51,262400.0,3.8393,3.8688,3.8334,3.8393,262400.0
2009-02-25 13:30:00,6.52,6.66,6.51,6.63,576200.0,3.8452,3.9277,3.8393,3.91,576200.0
2009-02-25 14:00:00,6.63,6.64,6.5,6.54,727400.0,3.91,3.9159,3.8334,3.857,727400.0
2009-02-25 14:30:00,6.54,6.59,6.5,6.57,531500.0,3.857,3.8865,3.8334,3.8747,531500.0
2009-02-25 15:00:00,6.56,6.68,6.54,6.63,764500.0,3.8688,3.9395,3.857,3.91,764500.0
2009-02-25 15:30:00,6.63,6.65,6.49,6.49,1462200.0,3.91,3.9218,3.8275,3.8275,1462200.0
2009-02-26 09:30:00,6.59,6.66,6.51,6.53,617400.0,3.8865,3.9277,3.8393,3.8511,617400.0
2009-02-26 10:00:00,6.53,6.74,6.52,6.72,326300.0,3.8511,3.9749,3.8452,3.9631,326300.0
2009-02-26 10:30:00,6.73,6.79,6.65,6.76,226300.0,3.969,4.0044,3.9218,3.9867,226300.0
2009-02-26 11:00:00,6.76,6.77,6.69,6.75,219100.0,3.9867,3.9926,3.9454,3.9808,219100.0
2009-02-26 11:30:00,6.75,6.78,6.71,6.76,437200.0,3.9808,3.9985,3.9572,3.9867,437200.0
2009-02-26 12:00:00,6.76,6.76,6.66,6.69,372200.0,3.9867,3.9867,3.9277,3.9454,372200.0
2009-02-26 12:30:00,6.69,6.78,6.68,6.78,528800.0,3.9454,3.9985,3.9395,3.9985,528800.0
2009-02-26 13:00:00,6.78,6.78,6.72,6.74,415300.0,3.9985,3.9985,3.9631,3.9749,415300.0
2009-02-26 13:30:00,6.74,6.8,6.74,6.76,339800.0,3.9749,4.0103,3.9749,3.9867,339800.0
2009-02-26 14:00:00,6.76,6.8,6.7,6.8,438400.0,3.9867,4.0103,3.9513,4.0103,438400.0
2009-02-26 14:30:00,6.8,6.87,6.77,6.85,1170900.0,4.0103,4.0516,3.9926,4.0398,1170900.0
2009-02-26 15:00:00,6.84,6.91,6.8,6.86,1534500.0,4.0339,4.0752,4.0103,4.0457,1534500.0
2009-02-26 15:30:00,6.86,6.97,6.85,6.95,2293700.0,4.0457,4.1106,4.0398,4.0988,2293700.0
2009-02-27 09:30:00,6.81,6.81,6.0,6.12,1473300.0,4.0162,4.0162,3.5385,3.6093,1473300.0
2009-02-27 10:00:00,6.12,6.28,6.04,6.2,1169000.0,3.6093,3.7036,3.5621,3.6565,1169000.0
2009-02-27 10:30:00,6.2,6.35,6.2,6.31,1631700.0,3.6565,3.7449,3.6565,3.7213,1631700.0
2009-02-27 11:00:00,6.31,6.49,6.31,6.49,1058800.0,3.7213,3.8275,3.7213,3.8275,1058800.0
2009-02-27 11:30:00,6.48,6.72,6.46,6.7,1198200.0,3.8216,3.9631,3.8098,3.9513,1198200.0
2009-02-27 12:00:00,6.7,6.7,6.57,6.61,628700.0,3.9513,3.9513,3.8747,3.8983,628700.0
2009-02-27 12:30:00,6.61,6.65,6.5,6.56,406800.0,3.8983,3.9218,3.8334,3.8688,406800.0
2009-02-27 13:00:00,6.56,6.59,6.48,6.52,807300.0,3.8688,3.8865,3.8216,3.8452,807300.0
2009-02-27 13:30:00,6.52,6.58,6.41,6.51,536000.0,3.8452,3.8806,3.7803,3.8393,536000.0
2009-02-27 14:00:00,6.52,6.53,6.43,6.43,654700.0,3.8452,3.8511,3.7921,3.7921,654700.0
2009-02-27 14:30:00,6.44,6.5,6.4,6.45,553800.0,3.798,3.8334,3.7744,3.8039,553800.0
2009-02-27 15:00:00,6.44,6.45,6.26,6.26,1162500.0,3.798,3.8039,3.6918,3.6918,1162500.0
2009-02-27 15:30:00,6.26,6.35,6.25,6.3,1823300.0,3.6918,3.7449,3.6859,3.7154,1823300.0
2009-03-02 09:30:00,6.14,6.27,5.89,6.0,679300.0,3.6211,3.6977,3.4736,3.5385,679300.0
2009-03-02 10:00:00,6.0,6.02,5.94,5.99,938900.0,3.5385,3.5503,3.5031,3.5326,938900.0
2009-03-02 10:30:00,5.98,6.02,5.95,6.0,1004900.0,3.5267,3.5503,3.509,3.5385,1004900.0
2009-03-02 11:00:00,6.01,6.01,5.9,5.91,540000.0,3.5444,3.5444,3.4795,3.4854,540000.0
2009-03-02 11:30:00,5.91,5.95,5.73,5.74,723300.0,3.4854,3.509,3.3793,3.3852,723300.0
2009-03-02 12:00:00,5.74,5.77,5.66,5.72,409800.0,3.3852,3.4029,3.338,3.3734,409800.0
2009-03-02 12:30:00,5.72,5.72,5.61,5.62,429500.0,3.3734,3.3734,3.3085,3.3144,429500.0
2009-03-02 13:00:00,5.63,5.67,5.55,5.63,579800.0,3.3203,3.3439,3.2731,3.3203,579800.0
2009-03-02 13:30:00,5.63,5.7,5.56,5.69,381100.0,3.3203,3.3616,3.279,3.3557,381100.0
2009-03-02 14:00:00,5.7,5.73,5.68,5.72,807800.0,3.3616,3.3793,3.3498,3.3734,807800.0
2009-03-02 14:30:00,5.73,5.76,5.63,5.63,581000.0,3.3793,3.397,3.3203,3.3203,581000.0
2009-03-02 15:00:00,5.63,5.64,5.57,5.63,857700.0,3.3203,3.3262,3.2849,3.3203,857700.0
2009-03-02 15:30:00,5.63,5.66,5.57,5.6,1478600.0,3.3203,3.338,3.2849,3.3026,1478600.0
2009-03-03 09:30:00,5.71,6.0,5.55,5.68,611600.0,3.3675,3.5385,3.2731,3.3498,611600.0
2009-03-03 10:00:00,5.68,5.75,5.56,5.62,1100400.0,3.3498,3.3911,3.279,3.3144,1100400.0
2009-03-03 10:30:00,5.62,5.62,5.47,5.51,1193700.0,3.3144,3.3144,3.2259,3.2495,1193700.0
2009-03-03 11:00:00,5.51,5.55,5.41,5.47,905200.0,3.2495,3.2731,3.1906,3.2259,905200.0
2009-03-03 11:30:00,5.47,5.5,5.34,5.34,922600.0,3.2259,3.2436,3.1493,3.1493,922600.0
2009-03-03 12:00:00,5.34,5.42,5.32,5.39,704200.0,3.1493,3.1964,3.1375,3.1788,704200.0
2009-03-03 12:30:00,5.38,5.41,5.31,5.38,662600.0,3.1729,3.1906,3.1316,3.1729,662600.0
2009-03-03 13:00:00,5.38,5.38,5.34,5.34,388600.0,3.1729,3.1729,3.1493,3.1493,388600.0
2009-03-03 13:30:00,5.34,5.42,5.34,5.41,617200.0,3.1493,3.1964,3.1493,3.1906,617200.0
2009-03-03 14:00:00,5.41,5.51,5.41,5.47,699200.0,3.1906,3.2495,3.1906,3.2259,699200.0
2009-03-03 14:30:00,5.48,5.51,5.43,5.49,765700.0,3.2318,3.2495,3.2023,3.2377,765700.0
2009-03-03 15:00:00,5.49,5.5,5.36,5.36,612300.0,3.2377,3.2436,3.1611,3.1611,612300.0
2009-03-03 15:30:00,5.37,5.39,5.3,5.31,1010900.0,3.167,3.1788,3.1257,3.1316,1010900.0
2009-03-04 09:30:00,5.35,5.67,5.35,5.51,653300.0,3.1552,3.3439,3.1552,3.2495,653300.0
2009-03-04 10:00:00,5.5,5.61,5.47,5.5,510300.0,3.2436,3.3085,3.2259,3.2436,510300.0
2009-03-04 10:30:00,5.49,5.59,5.47,5.53,488200.0,3.2377,3.2967,3.2259,3.2613,488200.0
2009-03-04 11:00:00,5.52,5.58,5.5,5.54,299900.0,3.2554,3.2908,3.2436,3.2672,299900.0
2009-03-04 11:30:00,5.53,5.62,5.52,5.61,358800.0,3.2613,3.3144,3.2554,3.3085,358800.0
2009-03-04 12:00:00,5.61,5.62,5.53,5.55,194200.0,3.3085,3.3144,3.2613,3.2731,194200.0
2009-03-04 12:30:00,5.55,5.56,5.45,5.48,256800.0,3.2731,3.279,3.2141,3.2318,256800.0
2009-03-04 13:00:00,5.47,5.57,5.46,5.54,358200.0,3.2259,3.2849,3.22,3.2672,358200.0
2009-03-04 13:30:00,5.54,5.57,5.49,5.54,299900.0,3.2672,3.2849,3.2377,3.2672,299900.0
2009-03-04 14:00:00,5.53,5.62,5.52,5.56,315700.0,3.2613,3.3144,3.2554,3.279,315700.0
2009-03-04 14:30:00,5.57,5.66,5.56,5.64,312000.0,3.2849,3.338,3.279,3.3262,312000.0
2009-03-04 15:00:00,5.64,5.66,5.57,5.6,645900.0,3.3262,3.338,3.2849,3.3026,645900.0
2009-03-04 15:30:00,5.6,5.61,5.51,5.52,807400.0,3.3026,3.3085,3.2495,3.2554,807400.0
2009-03-05 09:30:00,5.38,5.41,5.12,5.27,588000.0,3.1729,3.1906,3.0195,3.108,588000.0
2009-03-05 10:00:00,5.28,5.34,5.19,5.21,564200.0,3.1139,3.1493,3.0608,3.0726,564200.0
2009-03-05 10:30:00,5.21,5.28,5.09,5.1,466700.0,3.0726,3.1139,3.0018,3.0077,466700.0
2009-03-05 11:00:00,5.1,5.13,4.95,4.96,548300.0,3.0077,3.0254,2.9193,2.9252,548300.0
2009-03-05 11:30:00,4.96,4.98,4.85,4.9,447700.0,2.9252,2.937,2.8603,2.8898,447700.0
2009-03-05 12:00:00,4.9,4.94,4.8,4.94,705600.0,2.8898,2.9134,2.8308,2.9134,705600.0
2009-03-05 12:30:00,4.93,4.97,4.93,4.97,284900.0,2.9075,2.9311,2.9075,2.9311,284900.0
2009-03-05 13:00:00,4.97,5.06,4.96,5.05,436500.0,2.9311,2.9841,2.9252,2.9782,436500.0
2009-03-05 13:30:00,5.05,5.06,4.92,4.95,664700.0,2.9782,2.9841,2.9016,2.9193,664700.0
2009-03-05 14:00:00,4.95,5.02,4.92,4.97,669500.0,2.9193,2.9605,2.9016,2.9311,669500.0
2009-03-05 14:30:00,4.97,5.0,4.91,4.92,455100.0,2.9311,2.9488,2.8957,2.9016,455100.0
2009-03-05 15:00:00,4.92,5.02,4.9,5.01,1077100.0,2.9016,2.9605,2.8898,2.9547,1077100.0
2009-03-05 15:30:00,5.01,5.01,4.92,5.0,1449600.0,2.9547,2.9547,2.9016,2.9488,1449600.0
2009-03-06 09:30:00,4.98,5.31,4.95,5.2,806000.0,2.937,3.1316,2.9193,3.0667,806000.0
2009-03-06 10:00:00,5.21,5.22,5.03,5.09,1286800.0,3.0726,3.0785,2.9664,3.0018,1286800.0
2009-03-06 10:30:00,5.1,5.11,5.0,5.05,1108000.0,3.0077,3.0136,2.9488,2.9782,1108000.0
2009-03-06 11:00:00,5.05,5.15,5.03,5.14,1838900.0,2.9782,3.0372,2.9664,3.0313,1838900.0
2009-03-06 11:30:00,5.13,5.15,5.08,5.08,761200.0,3.0254,3.0372,2.9959,2.9959,761200.0
2009-03-06 12:00:00,5.08,5.21,5.07,5.18,677500.0,2.9959,3.0726,2.99,3.0549,677500.0
2009-03-06 12:30:00,5.18,5.18,5.06,5.07,556900.0,3.0549,3.0549,2.9841,2.99,556900.0
2009-03-06 13:00:00,5.07,5.15,5.04,5.05,575000.0,2.99,3.0372,2.9723,2.9782,575000.0
2009-03-06 13:30:00,5.05,5.06,5.0,5.04,405400.0,2.9782,2.9841,2.9488,2.9723,405400.0
2009-03-06 14:00:00,5.04,5.1,4.99,5.02,509700.0,2.9723,3.0077,2.9429,2.9605,509700.0
2009-03-06 14:30:00,5.03,5.04,4.97,4.98,699300.0,2.9664,2.9723,2.9311,2.937,699300.0
2009-03-06 15:00:00,4.98,5.0,4.89,4.9,804500.0,2.937,2.9488,2.8839,2.8898,804500.0
2009-03-06 15:30:00,4.89,5.11,4.89,5.11,2129400.0,2.8839,3.0136,2.8839,3.0136,2129400.0
2009-03-09 09:30:00,5.13,5.13,5.0,5.08,299400.0,3.0254,3.0254,2.9488,2.9959,299400.0
2009-03-09 10:00:00,5.09,5.31,5.09,5.17,463500.0,3.0018,3.1316,3.0018,3.049,463500.0
2009-03-09 10:30:00,5.17,5.22,5.09,5.09,349900.0,3.049,3.0785,3.0018,3.0018,349900.0
2009-03-09 11:00:00,5.09,5.15,5.07,5.11,268300.0,3.0018,3.0372,2.99,3.0136,268300.0
2009-03-09 11:30:00,5.11,5.14,5.07,5.1,293500.0,3.0136,3.0313,2.99,3.0077,293500.0
2009-03-09 12:00:00,5.1,5.18,5.08,5.14,364500.0,3.0077,3.0549,2.9959,3.0313,364500.0
2009-03-09 12:30:00,5.14,5.15,5.09,5.13,144800.0,3.0313,3.0372,3.0018,3.0254,144800.0
2009-03-09 13:00:00,5.13,5.14,5.03,5.06,214900.0,3.0254,3.0313,2.9664,2.9841,214900.0
2009-03-09 13:30:00,5.06,5.08,5.03,5.03,262600.0,2.9841,2.9959,2.9664,2.9664,262600.0
2009-03-09 14:00:00,5.04,5.08,4.99,5.0,284400.0,2.9723,2.9959,2.9429,2.9488,284400.0
2009-03-09 14:30:00,5.01,5.02,4.98,4.99,296900.0,2.9547,2.9605,2.937,2.9429,296900.0
2009-03-09 15:00:00,4.99,5.02,4.88,4.9,377000.0,2.9429,2.9605,2.878,2.8898,377000.0
2009-03-09 15:30:00,4.9,4.93,4.85,4.91,952100.0,2.8898,2.9075,2.8603,2.8957,952100.0
2009-03-10 09:30:00,5.06,5.06,4.91,5.0,795400.0,2.9841,2.9841,2.8957,2.9488,795400.0
2009-03-10 10:00:00,4.99,5.1,4.97,5.07,918900.0,2.9429,3.0077,2.9311,2.99,918900.0
2009-03-10 10:30:00,5.08,5.17,5.07,5.1,620400.0,2.9959,3.049,2.99,3.0077,620400.0
2009-03-10 11:00:00,5.11,5.2,5.1,5.2,400600.0,3.0136,3.0667,3.0077,3.0667,400600.0
2009-03-10 11:30:00,5.2,5.26,5.17,5.26,471400.0,3.0667,3.1021,3.049,3.1021,471400.0
2009-03-10 12:00:00,5.26,5.3,5.25,5.3,396800.0,3.1021,3.1257,3.0962,3.1257,396800.0
2009-03-10 12:30:00,5.3,5.32,5.24,5.24,343500.0,3.1257,3.1375,3.0903,3.0903,343500.0
2009-03-10 13:00:00,5.24,5.29,5.24,5.26,698200.0,3.0903,3.1198,3.0903,3.1021,698200.0
2009-03-10 13:30:00,5.26,5.34,5.26,5.28,429200.0,3.1021,3.1493,3.1021,3.1139,429200.0
2009-03-10 14:00:00,5.28,5.32,5.27,5.3,649400.0,3.1139,3.1375,3.108,3.1257,649400.0
2009-03-10 14:30:00,5.31,5.33,5.25,5.32,420800.0,3.1316,3.1434,3.0962,3.1375,420800.0
2009-03-10 15:00:00,5.32,5.37,5.3,5.37,531500.0,3.1375,3.167,3.1257,3.167,531500.0
2009-03-10 15:30:00,5.36,5.37,5.28,5.31,1172000.0,3.1611,3.167,3.1139,3.1316,1172000.0
2009-03-11 09:30:00,5.43,5.54,5.35,5.54,715800.0,3.2023,3.2672,3.1552,3.2672,715800.0
2009-03-11 10:00:00,5.53,5.62,5.47,5.57,694600.0,3.2613,3.3144,3.2259,3.2849,694600.0
2009-03-11 10:30:00,5.57,5.59,5.49,5.57,621500.0,3.2849,3.2967,3.2377,3.2849,621500.0
2009-03-11 11:00:00,5.56,5.61,5.54,5.59,344200.0,3.279,3.3085,3.2672,3.2967,344200.0
2009-03-11 11:30:00,5.59,5.61,5.54,5.56,394800.0,3.2967,3.3085,3.2672,3.279,394800.0
2009-03-11 12:00:00,5.56,5.56,5.53,5.53,268000.0,3.279,3.279,3.2613,3.2613,268000.0
2009-03-11 12:30:00,5.54,5.57,5.52,5.55,447200.0,3.2672,3.2849,3.2554,3.2731,447200.0
2009-03-11 13:00:00,5.55,5.59,5.55,5.55,347700.0,3.2731,3.2967,3.2731,3.2731,347700.0
2009-03-11 13:30:00,5.56,5.59,5.55,5.58,248800.0,3.279,3.2967,3.2731,3.2908,248800.0
2009-03-11 14:00:00,5.58,5.61,5.55,5.55,424500.0,3.2908,3.3085,3.2731,3.2731,424500.0
2009-03-11 14:30:00,5.55,5.6,5.55,5.56,356900.0,3.2731,3.3026,3.2731,3.279,356900.0
2009-03-11 15:00:00,5.57,5.58,5.56,5.57,721800.0,3.2849,3.2908,3.279,3.2849,721800.0
2009-03-11 15:30:00,5.57,5.66,5.57,5.59,1950000.0,3.2849,3.338,3.2849,3.2967,1950000.0
2009-03-12 09:30:00,5.56,5.67,5.44,5.56,506100.0,3.279,3.3439,3.2082,3.279,506100.0
2009-03-12 10:00:00,5.56,5.71,5.55,5.68,443900.0,3.279,3.3675,3.2731,3.3498,443900.0
2009-03-12 10:30:00,5.68,5.83,5.62,5.81,1214900.0,3.3498,3.4382,3.3144,3.4265,1214900.0
2009-03-12 11:00:00,5.81,5.83,5.7,5.71,685400.0,3.4265,3.4382,3.3616,3.3675,685400.0
2009-03-12 11:30:00,5.71,5.79,5.7,5.78,447700.0,3.3675,3.4147,3.3616,3.4088,447700.0
2009-03-12 12:00:00,5.78,5.85,5.77,5.79,499400.0,3.4088,3.45,3.4029,3.4147,499400.0
2009-03-12 12:30:00,5.8,5.91,5.78,5.91,436500.0,3.4206,3.4854,3.4088,3.4854,436500.0
2009-03-12 13:00:00,5.91,5.92,5.85,5.86,466100.0,3.4854,3.4913,3.45,3.4559,466100.0
2009-03-12 13:30:00,5.86,5.9,5.85,5.87,340800.0,3.4559,3.4795,3.45,3.4618,340800.0
2009-03-12 14:00:00,5.88,5.98,5.85,5.94,897600.0,3.4677,3.5267,3.45,3.5031,897600.0
2009-03-12 14:30:00,5.94,6.07,5.92,6.06,805100.0,3.5031,3.5798,3.4913,3.5739,805100.0
2009-03-12 15:00:00,6.06,6.1,6.02,6.05,1000600.0,3.5739,3.5975,3.5503,3.568,1000600.0
2009-03-12 15:30:00,6.05,6.12,6.02,6.05,1774100.0,3.568,3.6093,3.5503,3.568,1774100.0
2009-03-13 09:30:00,6.1,6.34,6.06,6.28,788000.0,3.5975,3.739,3.5739,3.7036,788000.0
2009-03-13 10:00:00,6.28,6.37,6.22,6.25,834500.0,3.7036,3.7567,3.6682,3.6859,834500.0
2009-03-13 10:30:00,6.26,6.31,6.22,6.23,1447800.0,3.6918,3.7213,3.6682,3.6741,1447800.0
2009-03-13 11:00:00,6.23,6.24,6.15,6.15,368000.0,3.6741,3.68,3.627,3.627,368000.0
2009-03-13 11:30:00,6.15,6.19,6.13,6.18,829500.0,3.627,3.6506,3.6152,3.6447,829500.0
2009-03-13 12:00:00,6.18,6.21,6.11,6.11,697000.0,3.6447,3.6624,3.6034,3.6034,697000.0
2009-03-13 12:30:00,6.11,6.14,6.08,6.12,698500.0,3.6034,3.6211,3.5857,3.6093,698500.0
2009-03-13 13:00:00,6.12,6.15,6.06,6.15,353400.0,3.6093,3.627,3.5739,3.627,353400.0
2009-03-13 13:30:00,6.14,6.19,6.11,6.19,578000.0,3.6211,3.6506,3.6034,3.6506,578000.0
2009-03-13 14:00:00,6.19,6.2,6.11,6.12,565200.0,3.6506,3.6565,3.6034,3.6093,565200.0
2009-03-13 14:30:00,6.13,6.2,6.12,6.15,588100.0,3.6152,3.6565,3.6093,3.627,588100.0
2009-03-13 15:00:00,6.16,6.17,6.11,6.17,549800.0,3.6329,3.6388,3.6034,3.6388,549800.0
2009-03-13 15:30:00,6.17,6.18,6.12,6.14,1216300.0,3.6388,3.6447,3.6093,3.6211,1216300.0
2009-03-16 09:30:00,6.3,6.54,6.22,6.53,564600.0,3.7154,3.857,3.6682,3.8511,564600.0
2009-03-16 10:00:00,6.53,6.61,6.53,6.58,530200.0,3.8511,3.8983,3.8511,3.8806,530200.0
2009-03-16 10:30:00,6.58,6.72,6.57,6.57,471400.0,3.8806,3.9631,3.8747,3.8747,471400.0
2009-03-16 11:00:00,6.57,6.67,6.55,6.63,384400.0,3.8747,3.9336,3.8629,3.91,384400.0
2009-03-16 11:30:00,6.63,6.74,6.61,6.7,710200.0,3.91,3.9749,3.8983,3.9513,710200.0
2009-03-16 12:00:00,6.7,6.75,6.69,6.69,303700.0,3.9513,3.9808,3.9454,3.9454,303700.0
2009-03-16 12:30:00,6.69,6.75,6.66,6.74,278900.0,3.9454,3.9808,3.9277,3.9749,278900.0
2009-03-16 13:00:00,6.74,6.75,6.72,6.72,273700.0,3.9749,3.9808,3.9631,3.9631,273700.0
2009-03-16 13:30:00,6.72,6.76,6.71,6.73,276400.0,3.9631,3.9867,3.9572,3.969,276400.0
2009-03-16 14:00:00,6.73,6.75,6.7,6.71,304600.0,3.969,3.9808,3.9513,3.9572,304600.0
2009-03-16 14:30:00,6.7,6.76,6.67,6.68,524500.0,3.9513,3.9867,3.9336,3.9395,524500.0
2009-03-16 15:00:00,6.68,6.71,6.6,6.61,616500.0,3.9395,3.9572,3.8924,3.8983,616500.0
2009-03-16 15:30:00,6.62,6.65,6.52,6.58,1617800.0,3.9041,3.9218,3.8452,3.8806,1617800.0
2009-03-17 09:30:00,6.59,6.59,6.47,6.47,722800.0,3.8865,3.8865,3.8157,3.8157,722800.0
2009-03-17 10:00:00,6.47,6.51,6.4,6.41,630900.0,3.8157,3.8393,3.7744,3.7803,630900.0
2009-03-17 10:30:00,6.4,6.47,6.37,6.41,481200.0,3.7744,3.8157,3.7567,3.7803,481200.0
2009-03-17 11:00:00,6.42,6.42,6.31,6.31,395800.0,3.7862,3.7862,3.7213,3.7213,395800.0
2009-03-17 11:30:00,6.31,6.37,6.29,6.36,373300.0,3.7213,3.7567,3.7095,3.7508,373300.0
2009-03-17 12:00:00,6.36,6.37,6.3,6.32,477000.0,3.7508,3.7567,3.7154,3.7272,477000.0
2009-03-17 12:30:00,6.33,6.43,6.32,6.37,282300.0,3.7331,3.7921,3.7272,3.7567,282300.0
2009-03-17 13:00:00,6.37,6.4,6.33,6.37,331400.0,3.7567,3.7744,3.7331,3.7567,331400.0
2009-03-17 13:30:00,6.37,6.43,6.35,6.35,291900.0,3.7567,3.7921,3.7449,3.7449,291900.0
2009-03-17 14:00:00,6.35,6.4,6.33,6.35,479000.0,3.7449,3.7744,3.7331,3.7449,479000.0
2009-03-17 14:30:00,6.36,6.47,6.35,6.41,476900.0,3.7508,3.8157,3.7449,3.7803,476900.0
2009-03-17 15:00:00,6.42,6.45,6.36,6.38,432700.0,3.7862,3.8039,3.7508,3.7626,432700.0
2009-03-17 15:30:00,6.38,6.4,6.35,6.4,880600.0,3.7626,3.7744,3.7449,3.7744,880600.0
2009-03-18 09:30:00,6.37,6.49,6.3,6.38,402400.0,3.7567,3.8275,3.7154,3.7626,402400.0
2009-03-18 10:00:00,6.37,6.44,6.35,6.37,597600.0,3.7567,3.798,3.7449,3.7567,597600.0
2009-03-18 10:30:00,6.36,6.37,6.25,6.33,373300.0,3.7508,3.7567,3.6859,3.7331,373300.0
2009-03-18 11:00:00,6.34,6.36,6.32,6.34,300100.0,3.739,3.7508,3.7272,3.739,300100.0
2009-03-18 11:30:00,6.34,6.34,6.25,6.29,391800.0,3.739,3.739,3.6859,3.7095,391800.0
2009-03-18 12:00:00,6.29,6.36,6.29,6.35,209000.0,3.7095,3.7508,3.7095,3.7449,209000.0
2009-03-18 12:30:00,6.35,6.41,6.32,6.41,258700.0,3.7449,3.7803,3.7272,3.7803,258700.0
2009-03-18 13:00:00,6.4,6.43,6.4,6.4,186200.0,3.7744,3.7921,3.7744,3.7744,186200.0
2009-03-18 13:30:00,6.4,6.47,6.4,6.47,306600.0,3.7744,3.8157,3.7744,3.8157,306600.0
2009-03-18 14:00:00,6.46,6.79,6.45,6.71,829500.0,3.8098,4.0044,3.8039,3.9572,829500.0
2009-03-18 14:30:00,6.7,6.84,6.66,6.78,644700.0,3.9513,4.0339,3.9277,3.9985,644700.0
2009-03-18 15:00:00,6.77,6.8,6.65,6.75,716600.0,3.9926,4.0103,3.9218,3.9808,716600.0
2009-03-18 15:30:00,6.76,6.79,6.65,6.79,1061700.0,3.9867,4.0044,3.9218,4.0044,1061700.0
2009-03-19 09:30:00,6.84,7.0,6.74,6.75,665100.0,4.0339,4.1283,3.9749,3.9808,665100.0
2009-03-19 10:00:00,6.74,6.76,6.67,6.67,367100.0,3.9749,3.9867,3.9336,3.9336,367100.0
2009-03-19 10:30:00,6.67,6.77,6.66,6.74,728400.0,3.9336,3.9926,3.9277,3.9749,728400.0
2009-03-19 11:00:00,6.74,6.8,6.67,6.69,1045500.0,3.9749,4.0103,3.9336,3.9454,1045500.0
2009-03-19 11:30:00,6.69,6.73,6.65,6.72,464500.0,3.9454,3.969,3.9218,3.9631,464500.0
2009-03-19 12:00:00,6.71,6.73,6.62,6.64,252000.0,3.9572,3.969,3.9041,3.9159,252000.0
2009-03-19 12:30:00,6.64,6.66,6.6,6.63,404600.0,3.9159,3.9277,3.8924,3.91,404600.0
2009-03-19 13:00:00,6.63,6.7,6.62,6.68,342000.0,3.91,3.9513,3.9041,3.9395,342000.0
2009-03-19 13:30:00,6.68,6.7,6.65,6.7,239100.0,3.9395,3.9513,3.9218,3.9513,239100.0
2009-03-19 14:00:00,6.69,6.72,6.64,6.65,577200.0,3.9454,3.9631,3.9159,3.9218,577200.0
2009-03-19 14:30:00,6.66,6.66,6.61,6.64,492900.0,3.9277,3.9277,3.8983,3.9159,492900.0
2009-03-19 15:00:00,6.64,6.69,6.63,6.64,865400.0,3.9159,3.9454,3.91,3.9159,865400.0
2009-03-19 15:30:00,6.65,6.66,6.57,6.61,1668300.0,3.9218,3.9277,3.8747,3.8983,1668300.0
2009-03-20 09:30:00,6.64,6.75,6.55,6.56,1802300.0,3.9159,3.9808,3.8629,3.8688,1802300.0
2009-03-20 10:00:00,6.57,6.57,6.47,6.56,461900.0,3.8747,3.8747,3.8157,3.8688,461900.0
2009-03-20 10:30:00,6.57,6.59,6.52,6.55,270900.0,3.8747,3.8865,3.8452,3.8629,270900.0
2009-03-20 11:00:00,6.55,6.55,6.45,6.51,265400.0,3.8629,3.8629,3.8039,3.8393,265400.0
2009-03-20 11:30:00,6.51,6.54,6.47,6.5,364600.0,3.8393,3.857,3.8157,3.8334,364600.0
2009-03-20 12:00:00,6.5,6.51,6.47,6.5,194900.0,3.8334,3.8393,3.8157,3.8334,194900.0
2009-03-20 12:30:00,6.5,6.52,6.45,6.47,840300.0,3.8334,3.8452,3.8039,3.8157,840300.0
2009-03-20 13:00:00,6.47,6.51,6.46,6.46,234600.0,3.8157,3.8393,3.8098,3.8098,234600.0
2009-03-20 13:30:00,6.47,6.48,6.34,6.34,353600.0,3.8157,3.8216,3.739,3.739,353600.0
2009-03-20 14:00:00,6.35,6.41,6.29,6.4,372400.0,3.7449,3.7803,3.7095,3.7744,372400.0
2009-03-20 14:30:00,6.41,6.41,6.3,6.36,271600.0,3.7803,3.7803,3.7154,3.7508,271600.0
2009-03-20 15:00:00,6.37,6.47,6.36,6.43,422700.0,3.7567,3.8157,3.7508,3.7921,422700.0
2009-03-20 15:30:00,6.43,6.49,6.41,6.41,694300.0,3.7921,3.8275,3.7803,3.7803,694300.0
2009-03-23 09:30:00,6.7,6.75,6.54,6.7,459100.0,3.9513,3.9808,3.857,3.9513,459100.0
2009-03-23 10:00:00,6.71,6.77,6.69,6.69,419800.0,3.9572,3.9926,3.9454,3.9454,419800.0
2009-03-23 10:30:00,6.69,6.78,6.69,6.78,158100.0,3.9454,3.9985,3.9454,3.9985,158100.0
2009-03-23 11:00:00,6.78,6.8,6.72,6.74,368900.0,3.9985,4.0103,3.9631,3.9749,368900.0
2009-03-23 11:30:00,6.74,6.77,6.73,6.75,354700.0,3.9749,3.9926,3.969,3.9808,354700.0
2009-03-23 12:00:00,6.75,6.78,6.73,6.74,317700.0,3.9808,3.9985,3.969,3.9749,317700.0
2009-03-23 12:30:00,6.74,6.77,6.73,6.73,127200.0,3.9749,3.9926,3.969,3.969,127200.0
2009-03-23 13:00:00,6.73,6.76,6.65,6.65,216500.0,3.969,3.9867,3.9218,3.9218,216500.0
2009-03-23 13:30:00,6.65,6.69,6.62,6.68,193900.0,3.9218,3.9454,3.9041,3.9395,193900.0
2009-03-23 14:00:00,6.68,6.76,6.68,6.74,191100.0,3.9395,3.9867,3.9395,3.9749,191100.0
2009-03-23 14:30:00,6.74,6.81,6.74,6.81,632400.0,3.9749,4.0162,3.9749,4.0162,632400.0
2009-03-23 15:00:00,6.8,6.81,6.75,6.78,528000.0,4.0103,4.0162,3.9808,3.9985,528000.0
2009-03-23 15:30:00,6.78,6.82,6.77,6.8,1884500.0,3.9985,4.0221,3.9926,4.0103,1884500.0
2009-03-24 09:30:00,6.69,6.74,6.38,6.56,871700.0,3.9454,3.9749,3.7626,3.8688,871700.0
2009-03-24 10:00:00,6.55,6.68,6.55,6.58,446500.0,3.8629,3.9395,3.8629,3.8806,446500.0
2009-03-24 10:30:00,6.59,6.6,6.53,6.58,361400.0,3.8865,3.8924,3.8511,3.8806,361400.0
2009-03-24 11:00:00,6.58,6.66,6.57,6.64,242100.0,3.8806,3.9277,3.8747,3.9159,242100.0
2009-03-24 11:30:00,6.63,6.64,6.61,6.62,220800.0,3.91,3.9159,3.8983,3.9041,220800.0
2009-03-24 12:00:00,6.61,6.65,6.61,6.65,345000.0,3.8983,3.9218,3.8983,3.9218,345000.0
2009-03-24 12:30:00,6.64,6.66,6.61,6.61,402700.0,3.9159,3.9277,3.8983,3.8983,402700.0
2009-03-24 13:00:00,6.62,6.64,6.61,6.63,275200.0,3.9041,3.9159,3.8983,3.91,275200.0
2009-03-24 13:30:00,6.63,6.63,6.55,6.57,216800.0,3.91,3.91,3.8629,3.8747,216800.0
2009-03-24 14:00:00,6.57,6.63,6.55,6.6,260100.0,3.8747,3.91,3.8629,3.8924,260100.0
2009-03-24 14:30:00,6.6,6.64,6.58,6.59,282100.0,3.8924,3.9159,3.8806,3.8865,282100.0
2009-03-24 15:00:00,6.59,6.63,6.58,6.61,363600.0,3.8865,3.91,3.8806,3.8983,363600.0
2009-03-24 15:30:00,6.61,6.65,6.53,6.56,777000.0,3.8983,3.9218,3.8511,3.8688,777000.0
2009-03-25 09:30:00,6.67,6.68,6.51,6.53,230400.0,3.9336,3.9395,3.8393,3.8511,230400.0
2009-03-25 10:00:00,6.53,6.61,6.52,6.58,260900.0,3.8511,3.8983,3.8452,3.8806,260900.0
2009-03-25 10:30:00,6.57,6.63,6.53,6.54,220800.0,3.8747,3.91,3.8511,3.857,220800.0
2009-03-25 11:00:00,6.53,6.57,6.52,6.54,273900.0,3.8511,3.8747,3.8452,3.857,273900.0
2009-03-25 11:30:00,6.54,6.54,6.48,6.49,335800.0,3.857,3.857,3.8216,3.8275,335800.0
2009-03-25 12:00:00,6.49,6.52,6.39,6.4,503600.0,3.8275,3.8452,3.7685,3.7744,503600.0
2009-03-25 12:30:00,6.4,6.41,6.32,6.36,318300.0,3.7744,3.7803,3.7272,3.7508,318300.0
2009-03-25 13:00:00,6.36,6.39,6.26,6.28,269800.0,3.7508,3.7685,3.6918,3.7036,269800.0
2009-03-25 13:30:00,6.28,6.29,6.2,6.24,428500.0,3.7036,3.7095,3.6565,3.68,428500.0
2009-03-25 14:00:00,6.24,6.25,6.12,6.13,416500.0,3.68,3.6859,3.6093,3.6152,416500.0
2009-03-25 14:30:00,6.13,6.14,6.02,6.07,708700.0,3.6152,3.6211,3.5503,3.5798,708700.0
2009-03-25 15:00:00,6.07,6.16,6.05,6.15,565700.0,3.5798,3.6329,3.568,3.627,565700.0
2009-03-25 15:30:00,6.16,6.19,6.13,6.14,2305900.0,3.6329,3.6506,3.6152,3.6211,2305900.0
2009-03-26 09:30:00,6.36,6.36,6.16,6.18,1138500.0,3.7508,3.7508,3.6329,3.6447,1138500.0
2009-03-26 10:00:00,6.18,6.22,6.14,6.18,808800.0,3.6447,3.6682,3.6211,3.6447,808800.0
2009-03-26 10:30:00,6.19,6.27,6.13,6.15,807700.0,3.6506,3.6977,3.6152,3.627,807700.0
2009-03-26 11:00:00,6.15,6.18,6.06,6.13,1254100.0,3.627,3.6447,3.5739,3.6152,1254100.0
2009-03-26 11:30:00,6.13,6.2,6.11,6.12,939500.0,3.6152,3.6565,3.6034,3.6093,939500.0
2009-03-26 12:00:00,6.13,6.26,6.12,6.24,779200.0,3.6152,3.6918,3.6093,3.68,779200.0
2009-03-26 12:30:00,6.23,6.26,6.15,6.17,685000.0,3.6741,3.6918,3.627,3.6388,685000.0
2009-03-26 13:00:00,6.17,6.29,6.17,6.24,632000.0,3.6388,3.7095,3.6388,3.68,632000.0
2009-03-26 13:30:00,6.25,6.28,6.21,6.23,343900.0,3.6859,3.7036,3.6624,3.6741,343900.0
2009-03-26 14:00:00,6.23,6.27,6.19,6.2,926700.0,3.6741,3.6977,3.6506,3.6565,926700.0
2009-03-26 14:30:00,6.2,6.22,6.15,6.15,412000.0,3.6565,3.6682,3.627,3.627,412000.0
2009-03-26 15:00:00,6.15,6.26,6.14,6.25,761400.0,3.627,3.6918,3.6211,3.6859,761400.0
2009-03-26 15:30:00,6.25,6.28,6.21,6.25,1683100.0,3.6859,3.7036,3.6624,3.6859,1683100.0
2009-03-27 09:30:00,6.16,6.25,6.06,6.07,1398900.0,3.6329,3.6859,3.5739,3.5798,1398900.0
2009-03-27 10:00:00,6.07,6.12,6.0,6.11,1023300.0,3.5798,3.6093,3.5385,3.6034,1023300.0
2009-03-27 10:30:00,6.1,6.18,6.08,6.13,828900.0,3.5975,3.6447,3.5857,3.6152,828900.0
2009-03-27 11:00:00,6.13,6.22,6.13,6.15,773300.0,3.6152,3.6682,3.6152,3.627,773300.0
2009-03-27 11:30:00,6.15,6.23,6.1,6.19,514600.0,3.627,3.6741,3.5975,3.6506,514600.0
2009-03-27 12:00:00,6.2,6.21,6.14,6.15,315800.0,3.6565,3.6624,3.6211,3.627,315800.0
2009-03-27 12:30:00,6.15,6.18,6.15,6.15,105300.0,3.627,3.6447,3.627,3.627,105300.0
2009-03-27 13:00:00,6.16,6.2,6.15,6.16,330800.0,3.6329,3.6565,3.627,3.6329,330800.0
2009-03-27 13:30:00,6.15,6.19,6.09,6.14,451200.0,3.627,3.6506,3.5916,3.6211,451200.0
2009-03-27 14:00:00,6.15,6.2,6.13,6.17,564800.0,3.627,3.6565,3.6152,3.6388,564800.0
2009-03-27 14:30:00,6.17,6.19,6.11,6.17,667400.0,3.6388,3.6506,3.6034,3.6388,667400.0
2009-03-27 15:00:00,6.17,6.19,6.12,6.15,844400.0,3.6388,3.6506,3.6093,3.627,844400.0
2009-03-27 15:30:00,6.16,6.2,6.11,6.16,1136300.0,3.6329,3.6565,3.6034,3.6329,1136300.0
2009-03-30 09:30:00,6.14,6.14,5.83,6.0,714000.0,3.6211,3.6211,3.4382,3.5385,714000.0
2009-03-30 10:00:00,5.99,6.02,5.83,5.88,417800.0,3.5326,3.5503,3.4382,3.4677,417800.0
2009-03-30 10:30:00,5.88,5.88,5.75,5.83,480400.0,3.4677,3.4677,3.3911,3.4382,480400.0
2009-03-30 11:00:00,5.83,5.9,5.77,5.84,525600.0,3.4382,3.4795,3.4029,3.4441,525600.0
2009-03-30 11:30:00,5.84,5.91,5.77,5.81,663400.0,3.4441,3.4854,3.4029,3.4265,663400.0
2009-03-30 12:00:00,5.81,5.82,5.69,5.74,690500.0,3.4265,3.4323,3.3557,3.3852,690500.0
2009-03-30 12:30:00,5.73,5.74,5.63,5.64,315400.0,3.3793,3.3852,3.3203,3.3262,315400.0
2009-03-30 13:00:00,5.64,5.66,5.58,5.65,343000.0,3.3262,3.338,3.2908,3.3321,343000.0
2009-03-30 13:30:00,5.64,5.64,5.58,5.61,665900.0,3.3262,3.3262,3.2908,3.3085,665900.0
2009-03-30 14:00:00,5.61,5.74,5.6,5.68,1122200.0,3.3085,3.3852,3.3026,3.3498,1122200.0
2009-03-30 14:30:00,5.68,5.68,5.63,5.63,468400.0,3.3498,3.3498,3.3203,3.3203,468400.0
2009-03-30 15:00:00,5.63,5.71,5.62,5.65,901500.0,3.3203,3.3675,3.3144,3.3321,901500.0
2009-03-30 15:30:00,5.65,5.7,5.64,5.65,1534500.0,3.3321,3.3616,3.3262,3.3321,1534500.0
2009-03-31 09:30:00,5.75,5.89,5.7,5.84,321900.0,3.3911,3.4736,3.3616,3.4441,321900.0
2009-03-31 10:00:00,5.83,5.98,5.77,5.97,1000900.0,3.4382,3.5267,3.4029,3.5208,1000900.0
2009-03-31 10:30:00,5.98,6.0,5.83,5.85,1032300.0,3.5267,3.5385,3.4382,3.45,1032300.0
2009-03-31 11:00:00,5.86,5.92,5.84,5.87,529800.0,3.4559,3.4913,3.4441,3.4618,529800.0
2009-03-31 11:30:00,5.87,5.93,5.85,5.9,341100.0,3.4618,3.4972,3.45,3.4795,341100.0
2009-03-31 12:00:00,5.9,5.91,5.85,5.86,357700.0,3.4795,3.4854,3.45,3.4559,357700.0
2009-03-31 12:30:00,5.86,5.92,5.85,5.86,605000.0,3.4559,3.4913,3.45,3.4559,605000.0
2009-03-31 13:00:00,5.86,5.89,5.85,5.86,309900.0,3.4559,3.4736,3.45,3.4559,309900.0
2009-03-31 13:30:00,5.85,5.88,5.84,5.86,449000.0,3.45,3.4677,3.4441,3.4559,449000.0
2009-03-31 14:00:00,5.86,5.9,5.84,5.86,479900.0,3.4559,3.4795,3.4441,3.4559,479900.0
2009-03-31 14:30:00,5.86,5.93,5.86,5.88,408800.0,3.4559,3.4972,3.4559,3.4677,408800.0
2009-03-31 15:00:00,5.88,5.91,5.86,5.87,321200.0,3.4677,3.4854,3.4559,3.4618,321200.0
2009-03-31 15:30:00,5.88,5.89,5.8,5.8,1266100.0,3.4677,3.4736,3.4206,3.4206,1266100.0
2009-04-01 09:30:00,5.73,5.78,5.62,5.73,356100.0,3.3793,3.4088,3.3144,3.3793,356100.0
2009-04-01 10:00:00,5.73,5.79,5.69,5.72,341400.0,3.3793,3.4147,3.3557,3.3734,341400.0
2009-04-01 10:30:00,5.72,5.76,5.67,5.7,693000.0,3.3734,3.397,3.3439,3.3616,693000.0
2009-04-01 11:00:00,5.7,5.76,5.68,5.75,365300.0,3.3616,3.397,3.3498,3.3911,365300.0
2009-04-01 11:30:00,5.75,5.85,5.74,5.85,322500.0,3.3911,3.45,3.3852,3.45,322500.0
2009-04-01 12:00:00,5.85,5.93,5.84,5.89,345700.0,3.45,3.4972,3.4441,3.4736,345700.0
2009-04-01 12:30:00,5.89,5.89,5.84,5.85,175000.0,3.4736,3.4736,3.4441,3.45,175000.0
2009-04-01 13:00:00,5.85,5.87,5.81,5.86,175300.0,3.45,3.4618,3.4265,3.4559,175300.0
2009-04-01 13:30:00,5.86,5.93,5.83,5.93,221600.0,3.4559,3.4972,3.4382,3.4972,221600.0
2009-04-01 14:00:00,5.93,5.98,5.92,5.93,363700.0,3.4972,3.5267,3.4913,3.4972,363700.0
2009-04-01 14:30:00,5.93,5.96,5.89,5.91,320800.0,3.4972,3.5149,3.4736,3.4854,320800.0
2009-04-01 15:00:00,5.91,5.91,5.82,5.89,571100.0,3.4854,3.4854,3.4323,3.4736,571100.0
2009-04-01 15:30:00,5.89,5.97,5.86,5.9,724800.0,3.4736,3.5208,3.4559,3.4795,724800.0
2009-04-02 09:30:00,6.11,6.16,5.95,6.12,1827900.0,3.6034,3.6329,3.509,3.6093,1827900.0
2009-04-02 10:00:00,6.12,6.16,6.01,6.01,1028000.0,3.6093,3.6329,3.5444,3.5444,1028000.0
2009-04-02 10:30:00,6.01,6.14,6.0,6.11,731100.0,3.5444,3.6211,3.5385,3.6034,731100.0
2009-04-02 11:00:00,6.11,6.24,6.11,6.19,1190100.0,3.6034,3.68,3.6034,3.6506,1190100.0
2009-04-02 11:30:00,6.19,6.24,6.15,6.24,502200.0,3.6506,3.68,3.627,3.68,502200.0
2009-04-02 12:00:00,6.23,6.33,6.21,6.3,1264600.0,3.6741,3.7331,3.6624,3.7154,1264600.0
2009-04-02 12:30:00,6.3,6.32,6.23,6.27,623800.0,3.7154,3.7272,3.6741,3.6977,623800.0
2009-04-02 13:00:00,6.28,6.31,6.25,6.25,370800.0,3.7036,3.7213,3.6859,3.6859,370800.0
2009-04-02 13:30:00,6.26,6.29,6.24,6.28,565100.0,3.6918,3.7095,3.68,3.7036,565100.0
2009-04-02 14:00:00,6.28,6.33,6.27,6.3,607900.0,3.7036,3.7331,3.6977,3.7154,607900.0
2009-04-02 14:30:00,6.3,6.33,6.2,6.2,733600.0,3.7154,3.7331,3.6565,3.6565,733600.0
2009-04-02 15:00:00,6.21,6.27,6.15,6.26,834800.0,3.6624,3.6977,3.627,3.6918,834800.0
2009-04-02 15:30:00,6.26,6.3,6.23,6.26,1744800.0,3.6918,3.7154,3.6741,3.6918,1744800.0
2009-04-03 09:30:00,6.25,6.3,6.15,6.26,527700.0,3.6859,3.7154,3.627,3.6918,527700.0
2009-04-03 10:00:00,6.25,6.26,6.14,6.19,421100.0,3.6859,3.6918,3.6211,3.6506,421100.0
2009-04-03 10:30:00,6.19,6.2,6.08,6.15,589800.0,3.6506,3.6565,3.5857,3.627,589800.0
2009-04-03 11:00:00,6.15,6.2,6.13,6.2,306200.0,3.627,3.6565,3.6152,3.6565,306200.0
2009-04-03 11:30:00,6.2,6.26,6.17,6.19,503100.0,3.6565,3.6918,3.6388,3.6506,503100.0
2009-04-03 12:00:00,6.18,6.24,6.17,6.23,335200.0,3.6447,3.68,3.6388,3.6741,335200.0
2009-04-03 12:30:00,6.23,6.24,6.18,6.23,698000.0,3.6741,3.68,3.6447,3.6741,698000.0
2009-04-03 13:00:00,6.22,6.28,6.21,6.26,765500.0,3.6682,3.7036,3.6624,3.6918,765500.0
2009-04-03 13:30:00,6.25,6.27,6.2,6.24,315500.0,3.6859,3.6977,3.6565,3.68,315500.0
2009-04-03 14:00:00,6.24,6.28,6.23,6.28,404900.0,3.68,3.7036,3.6741,3.7036,404900.0
2009-04-03 14:30:00,6.28,6.3,6.2,6.23,658800.0,3.7036,3.7154,3.6565,3.6741,658800.0
2009-04-03 15:00:00,6.23,6.24,6.17,6.19,438500.0,3.6741,3.68,3.6388,3.6506,438500.0
2009-04-03 15:30:00,6.2,6.28,6.17,6.26,991700.0,3.6565,3.7036,3.6388,3.6918,991700.0
2009-04-06 09:30:00,6.19,6.33,6.11,6.25,637300.0,3.6506,3.7331,3.6034,3.6859,637300.0
2009-04-06 10:00:00,6.25,6.37,6.24,6.35,542100.0,3.6859,3.7567,3.68,3.7449,542100.0
2009-04-06 10:30:00,6.35,6.38,6.27,6.27,486600.0,3.7449,3.7626,3.6977,3.6977,486600.0
2009-04-06 11:00:00,6.27,6.28,6.19,6.21,309600.0,3.6977,3.7036,3.6506,3.6624,309600.0
2009-04-06 11:30:00,6.21,6.22,6.12,6.12,312800.0,3.6624,3.6682,3.6093,3.6093,312800.0
2009-04-06 12:00:00,6.13,6.18,6.12,6.17,177200.0,3.6152,3.6447,3.6093,3.6388,177200.0
2009-04-06 12:30:00,6.17,6.18,6.12,6.18,266500.0,3.6388,3.6447,3.6093,3.6447,266500.0
2009-04-06 13:00:00,6.18,6.2,6.14,6.15,179800.0,3.6447,3.6565,3.6211,3.627,179800.0
2009-04-06 13:30:00,6.15,6.22,6.15,6.22,610200.0,3.627,3.6682,3.627,3.6682,610200.0
2009-04-06 14:00:00,6.22,6.27,6.2,6.22,382100.0,3.6682,3.6977,3.6565,3.6682,382100.0
2009-04-06 14:30:00,6.23,6.31,6.21,6.28,624800.0,3.6741,3.7213,3.6624,3.7036,624800.0
2009-04-06 15:00:00,6.27,6.31,6.24,6.29,747900.0,3.6977,3.7213,3.68,3.7095,747900.0
2009-04-06 15:30:00,6.28,6.31,6.21,6.28,1097000.0,3.7036,3.7213,3.6624,3.7036,1097000.0
2009-04-07 09:30:00,6.17,6.2,6.0,6.1,551800.0,3.6388,3.6565,3.5385,3.5975,551800.0
2009-04-07 10:00:00,6.09,6.1,6.02,6.09,431000.0,3.5916,3.5975,3.5503,3.5916,431000.0
2009-04-07 10:30:00,6.09,6.19,6.08,6.12,515100.0,3.5916,3.6506,3.5857,3.6093,515100.0
2009-04-07 11:00:00,6.13,6.21,6.12,6.21,393600.0,3.6152,3.6624,3.6093,3.6624,393600.0
2009-04-07 11:30:00,6.2,6.24,6.15,6.18,402200.0,3.6565,3.68,3.627,3.6447,402200.0
2009-04-07 12:00:00,6.18,6.23,6.18,6.2,256000.0,3.6447,3.6741,3.6447,3.6565,256000.0
2009-04-07 12:30:00,6.2,6.26,6.19,6.25,278700.0,3.6565,3.6918,3.6506,3.6859,278700.0
2009-04-07 13:00:00,6.26,6.26,6.14,6.15,267400.0,3.6918,3.6918,3.6211,3.627,267400.0
2009-04-07 13:30:00,6.15,6.17,6.14,6.14,321000.0,3.627,3.6388,3.6211,3.6211,321000.0
2009-04-07 14:00:00,6.14,6.19,6.12,6.17,336500.0,3.6211,3.6506,3.6093,3.6388,336500.0
2009-04-07 14:30:00,6.17,6.18,6.13,6.16,364900.0,3.6388,3.6447,3.6152,3.6329,364900.0
2009-04-07 15:00:00,6.16,6.19,6.1,6.12,602300.0,3.6329,3.6506,3.5975,3.6093,602300.0
2009-04-07 15:30:00,6.12,6.16,6.1,6.12,1337500.0,3.6093,3.6329,3.5975,3.6093,1337500.0
2009-04-08 09:30:00,6.27,6.28,6.05,6.13,343300.0,3.6977,3.7036,3.568,3.6152,343300.0
2009-04-08 10:00:00,6.13,6.13,6.05,6.09,605500.0,3.6152,3.6152,3.568,3.5916,605500.0
2009-04-08 10:30:00,6.09,6.12,6.06,6.12,403700.0,3.5916,3.6093,3.5739,3.6093,403700.0
2009-04-08 11:00:00,6.11,6.2,6.11,6.17,242600.0,3.6034,3.6565,3.6034,3.6388,242600.0
2009-04-08 11:30:00,6.16,6.28,6.15,6.26,362600.0,3.6329,3.7036,3.627,3.6918,362600.0
2009-04-08 12:00:00,6.26,6.38,6.26,6.35,983600.0,3.6918,3.7626,3.6918,3.7449,983600.0
2009-04-08 12:30:00,6.36,6.44,6.33,6.43,477200.0,3.7508,3.798,3.7331,3.7921,477200.0
2009-04-08 13:00:00,6.43,6.47,6.43,6.45,466600.0,3.7921,3.8157,3.7921,3.8039,466600.0
2009-04-08 13:30:00,6.44,6.45,6.41,6.44,254700.0,3.798,3.8039,3.7803,3.798,254700.0
2009-04-08 14:00:00,6.43,6.45,6.37,6.38,986000.0,3.7921,3.8039,3.7567,3.7626,986000.0
2009-04-08 14:30:00,6.39,6.4,6.34,6.36,436900.0,3.7685,3.7744,3.739,3.7508,436900.0
2009-04-08 15:00:00,6.35,6.43,6.29,6.42,1180200.0,3.7449,3.7921,3.7095,3.7862,1180200.0
2009-04-08 15:30:00,6.42,6.5,6.39,6.45,2044200.0,3.7862,3.8334,3.7685,3.8039,2044200.0
2009-04-09 09:30:00,6.67,6.87,6.49,6.85,936300.0,4.4246,4.5573,4.3052,4.544,936300.0
2009-04-09 10:00:00,6.86,6.87,6.74,6.78,868400.0,4.5507,4.5573,4.4711,4.4976,868400.0
2009-04-09 10:30:00,6.77,6.79,6.74,6.76,548400.0,4.491,4.5042,4.4711,4.4843,548400.0
2009-04-09 11:00:00,6.76,6.76,6.64,6.64,539600.0,4.4843,4.4843,4.4047,4.4047,539600.0
2009-04-09 11:30:00,6.64,6.65,6.55,6.58,460100.0,4.4047,4.4113,4.345,4.3649,460100.0
2009-04-09 12:00:00,6.58,6.58,6.53,6.57,464900.0,4.3649,4.3649,4.3317,4.3583,464900.0
2009-04-09 12:30:00,6.57,6.59,6.55,6.58,359300.0,4.3583,4.3715,4.345,4.3649,359300.0
2009-04-09 13:00:00,6.58,6.61,6.56,6.6,427200.0,4.3649,4.3848,4.3516,4.3782,427200.0
2009-04-09 13:30:00,6.61,6.77,6.6,6.76,1098000.0,4.3848,4.491,4.3782,4.4843,1098000.0
2009-04-09 14:00:00,6.77,6.8,6.7,6.77,812500.0,4.491,4.5109,4.4445,4.491,812500.0
2009-04-09 14:30:00,6.77,6.9,6.77,6.87,754400.0,4.491,4.5772,4.491,4.5573,754400.0
2009-04-09 15:00:00,6.86,6.87,6.75,6.76,921600.0,4.5507,4.5573,4.4777,4.4843,921600.0
2009-04-09 15:30:00,6.75,6.78,6.72,6.76,1591500.0,4.4777,4.4976,4.4578,4.4843,1591500.0
2009-04-13 09:30:00,6.74,6.74,6.5,6.51,315600.0,4.4711,4.4711,4.3118,4.3185,315600.0
2009-04-13 10:00:00,6.51,6.59,6.51,6.56,426600.0,4.3185,4.3715,4.3185,4.3516,426600.0
2009-04-13 10:30:00,6.57,6.57,6.46,6.47,373200.0,4.3583,4.3583,4.2853,4.2919,373200.0
2009-04-13 11:00:00,6.47,6.51,6.44,6.51,309900.0,4.2919,4.3185,4.272,4.3185,309900.0
2009-04-13 11:30:00,6.5,6.54,6.45,6.51,330300.0,4.3118,4.3384,4.2787,4.3185,330300.0
2009-04-13 12:00:00,6.51,6.56,6.51,6.53,297300.0,4.3185,4.3516,4.3185,4.3317,297300.0
2009-04-13 12:30:00,6.53,6.61,6.49,6.54,595500.0,4.3317,4.3848,4.3052,4.3384,595500.0
2009-04-13 13:00:00,6.54,6.55,6.49,6.54,296300.0,4.3384,4.345,4.3052,4.3384,296300.0
2009-04-13 13:30:00,6.54,6.55,6.51,6.52,298600.0,4.3384,4.345,4.3185,4.3251,298600.0
2009-04-13 14:00:00,6.52,6.53,6.48,6.5,474800.0,4.3251,4.3317,4.2986,4.3118,474800.0
2009-04-13 14:30:00,6.49,6.51,6.47,6.48,496500.0,4.3052,4.3185,4.2919,4.2986,496500.0
2009-04-13 15:00:00,6.48,6.56,6.47,6.55,624500.0,4.2986,4.3516,4.2919,4.345,624500.0
2009-04-13 15:30:00,6.56,6.56,6.5,6.51,1181200.0,4.3516,4.3516,4.3118,4.3185,1181200.0
2009-04-14 09:30:00,6.48,6.56,6.42,6.48,439200.0,4.2986,4.3516,4.2588,4.2986,439200.0
2009-04-14 10:00:00,6.49,6.56,6.46,6.55,388000.0,4.3052,4.3516,4.2853,4.345,388000.0
2009-04-14 10:30:00,6.55,6.69,6.54,6.65,610300.0,4.345,4.4379,4.3384,4.4113,610300.0
2009-04-14 11:00:00,6.66,6.67,6.57,6.59,586900.0,4.418,4.4246,4.3583,4.3715,586900.0
2009-04-14 11:30:00,6.58,6.66,6.56,6.57,316900.0,4.3649,4.418,4.3516,4.3583,316900.0
2009-04-14 12:00:00,6.56,6.56,6.51,6.53,211200.0,4.3516,4.3516,4.3185,4.3317,211200.0
2009-04-14 12:30:00,6.54,6.54,6.49,6.51,297900.0,4.3384,4.3384,4.3052,4.3185,297900.0
2009-04-14 13:00:00,6.5,6.54,6.49,6.53,215800.0,4.3118,4.3384,4.3052,4.3317,215800.0
2009-04-14 13:30:00,6.53,6.55,6.5,6.55,679600.0,4.3317,4.345,4.3118,4.345,679600.0
2009-04-14 14:00:00,6.55,6.55,6.51,6.54,273600.0,4.345,4.345,4.3185,4.3384,273600.0
2009-04-14 14:30:00,6.53,6.57,6.52,6.54,543900.0,4.3317,4.3583,4.3251,4.3384,543900.0
2009-04-14 15:00:00,6.54,6.57,6.51,6.53,600200.0,4.3384,4.3583,4.3185,4.3317,600200.0
2009-04-14 15:30:00,6.52,6.55,6.5,6.53,1653400.0,4.3251,4.345,4.3118,4.3317,1653400.0
2009-04-15 09:30:00,6.49,6.68,6.49,6.64,373300.0,4.3052,4.4312,4.3052,4.4047,373300.0
2009-04-15 10:00:00,6.65,6.65,6.57,6.57,198500.0,4.4113,4.4113,4.3583,4.3583,198500.0
2009-04-15 10:30:00,6.57,6.57,6.51,6.54,637700.0,4.3583,4.3583,4.3185,4.3384,637700.0
2009-04-15 11:00:00,6.54,6.58,6.52,6.55,710900.0,4.3384,4.3649,4.3251,4.345,710900.0
2009-04-15 11:30:00,6.55,6.56,6.51,6.53,319700.0,4.345,4.3516,4.3185,4.3317,319700.0
2009-04-15 12:00:00,6.53,6.57,6.52,6.53,197500.0,4.3317,4.3583,4.3251,4.3317,197500.0
2009-04-15 12:30:00,6.53,6.55,6.51,6.55,215200.0,4.3317,4.345,4.3185,4.345,215200.0
2009-04-15 13:00:00,6.55,6.56,6.51,6.51,165000.0,4.345,4.3516,4.3185,4.3185,165000.0
2009-04-15 13:30:00,6.51,6.53,6.49,6.51,321700.0,4.3185,4.3317,4.3052,4.3185,321700.0
2009-04-15 14:00:00,6.51,6.58,6.48,6.5,228000.0,4.3185,4.3649,4.2986,4.3118,228000.0
2009-04-15 14:30:00,6.49,6.52,6.48,6.51,305700.0,4.3052,4.3251,4.2986,4.3185,305700.0
2009-04-15 15:00:00,6.51,6.57,6.51,6.54,342700.0,4.3185,4.3583,4.3185,4.3384,342700.0
2009-04-15 15:30:00,6.54,6.57,6.53,6.55,847600.0,4.3384,4.3583,4.3317,4.345,847600.0
2009-04-16 09:30:00,6.64,6.7,6.52,6.64,308500.0,4.4047,4.4445,4.3251,4.4047,308500.0
2009-04-16 10:00:00,6.63,6.77,6.58,6.77,854600.0,4.3981,4.491,4.3649,4.491,854600.0
2009-04-16 10:30:00,6.77,6.79,6.66,6.69,517300.0,4.491,4.5042,4.418,4.4379,517300.0
2009-04-16 11:00:00,6.69,6.69,6.63,6.68,366900.0,4.4379,4.4379,4.3981,4.4312,366900.0
2009-04-16 11:30:00,6.69,6.69,6.64,6.64,300300.0,4.4379,4.4379,4.4047,4.4047,300300.0
2009-04-16 12:00:00,6.65,6.73,6.63,6.72,274300.0,4.4113,4.4644,4.3981,4.4578,274300.0
2009-04-16 12:30:00,6.73,6.8,6.71,6.8,307000.0,4.4644,4.5109,4.4511,4.5109,307000.0
2009-04-16 13:00:00,6.8,6.84,6.78,6.78,623400.0,4.5109,4.5374,4.4976,4.4976,623400.0
2009-04-16 13:30:00,6.79,6.8,6.72,6.78,1062500.0,4.5042,4.5109,4.4578,4.4976,1062500.0
2009-04-16 14:00:00,6.78,6.8,6.76,6.77,557900.0,4.4976,4.5109,4.4843,4.491,557900.0
2009-04-16 14:30:00,6.77,6.77,6.73,6.75,524500.0,4.491,4.491,4.4644,4.4777,524500.0
2009-04-16 15:00:00,6.75,6.8,6.74,6.76,847800.0,4.4777,4.5109,4.4711,4.4843,847800.0
2009-04-16 15:30:00,6.75,6.85,6.73,6.75,2316400.0,4.4777,4.544,4.4644,4.4777,2316400.0
2009-04-17 09:30:00,6.8,6.87,6.7,6.84,1341100.0,4.5109,4.5573,4.4445,4.5374,1341100.0
2009-04-17 10:00:00,6.83,6.92,6.83,6.91,384400.0,4.5308,4.5905,4.5308,4.5838,384400.0
2009-04-17 10:30:00,6.9,6.97,6.86,6.92,737500.0,4.5772,4.6236,4.5507,4.5905,737500.0
2009-04-17 11:00:00,6.92,6.92,6.86,6.86,676800.0,4.5905,4.5905,4.5507,4.5507,676800.0
2009-04-17 11:30:00,6.86,6.86,6.84,6.86,209400.0,4.5507,4.5507,4.5374,4.5507,209400.0
2009-04-17 12:00:00,6.86,6.87,6.82,6.85,339900.0,4.5507,4.5573,4.5241,4.544,339900.0
2009-04-17 12:30:00,6.85,6.89,6.84,6.86,459700.0,4.544,4.5706,4.5374,4.5507,459700.0
2009-04-17 13:00:00,6.86,6.88,6.85,6.86,183000.0,4.5507,4.5639,4.544,4.5507,183000.0
2009-04-17 13:30:00,6.86,6.87,6.85,6.85,234400.0,4.5507,4.5573,4.544,4.544,234400.0
2009-04-17 14:00:00,6.86,6.89,6.82,6.89,310400.0,4.5507,4.5706,4.5241,4.5706,310400.0
2009-04-17 14:30:00,6.89,6.95,6.87,6.89,763000.0,4.5706,4.6104,4.5573,4.5706,763000.0
2009-04-17 15:00:00,6.89,6.95,6.87,6.94,1076800.0,4.5706,4.6104,4.5573,4.6037,1076800.0
2009-04-17 15:30:00,6.94,6.96,6.91,6.95,1492700.0,4.6037,4.617,4.5838,4.6104,1492700.0
2009-04-20 09:30:00,6.82,6.89,6.61,6.65,974100.0,4.5241,4.5706,4.3848,4.4113,974100.0
2009-04-20 10:00:00,6.65,6.77,6.64,6.74,799800.0,4.4113,4.491,4.4047,4.4711,799800.0
2009-04-20 10:30:00,6.73,6.76,6.66,6.67,947400.0,4.4644,4.4843,4.418,4.4246,947400.0
2009-04-20 11:00:00,6.67,6.67,6.6,6.62,522700.0,4.4246,4.4246,4.3782,4.3914,522700.0
2009-04-20 11:30:00,6.63,6.63,6.59,6.63,631400.0,4.3981,4.3981,4.3715,4.3981,631400.0
2009-04-20 12:00:00,6.62,6.65,6.54,6.57,1076300.0,4.3914,4.4113,4.3384,4.3583,1076300.0
2009-04-20 12:30:00,6.56,6.57,6.52,6.57,421500.0,4.3516,4.3583,4.3251,4.3583,421500.0
2009-04-20 13:00:00,6.57,6.59,6.53,6.53,491000.0,4.3583,4.3715,4.3317,4.3317,491000.0
2009-04-20 13:30:00,6.53,6.54,6.51,6.54,1050200.0,4.3317,4.3384,4.3185,4.3384,1050200.0
2009-04-20 14:00:00,6.54,6.63,6.52,6.63,733300.0,4.3384,4.3981,4.3251,4.3981,733300.0
2009-04-20 14:30:00,6.63,6.63,6.54,6.59,618500.0,4.3981,4.3981,4.3384,4.3715,618500.0
2009-04-20 15:00:00,6.58,6.62,6.58,6.61,775700.0,4.3649,4.3914,4.3649,4.3848,775700.0
2009-04-20 15:30:00,6.6,6.63,6.53,6.55,1845300.0,4.3782,4.3981,4.3317,4.345,1845300.0
2009-04-21 09:30:00,6.65,6.84,6.65,6.81,583300.0,4.4113,4.5374,4.4113,4.5175,583300.0
2009-04-21 10:00:00,6.81,6.86,6.72,6.79,779000.0,4.5175,4.5507,4.4578,4.5042,779000.0
2009-04-21 10:30:00,6.79,6.9,6.79,6.9,491900.0,4.5042,4.5772,4.5042,4.5772,491900.0
2009-04-21 11:00:00,6.9,6.9,6.79,6.88,514300.0,4.5772,4.5772,4.5042,4.5639,514300.0
2009-04-21 11:30:00,6.87,6.9,6.86,6.89,460500.0,4.5573,4.5772,4.5507,4.5706,460500.0
2009-04-21 12:00:00,6.89,6.94,6.87,6.88,341700.0,4.5706,4.6037,4.5573,4.5639,341700.0
2009-04-21 12:30:00,6.89,6.95,6.83,6.83,378200.0,4.5706,4.6104,4.5308,4.5308,378200.0
2009-04-21 13:00:00,6.83,6.84,6.76,6.79,465800.0,4.5308,4.5374,4.4843,4.5042,465800.0
2009-04-21 13:30:00,6.79,6.87,6.78,6.84,369600.0,4.5042,4.5573,4.4976,4.5374,369600.0
2009-04-21 14:00:00,6.84,6.89,6.79,6.8,587900.0,4.5374,4.5706,4.5042,4.5109,587900.0
2009-04-21 14:30:00,6.8,6.84,6.77,6.78,1175200.0,4.5109,4.5374,4.491,4.4976,1175200.0
2009-04-21 15:00:00,6.78,6.86,6.77,6.84,567000.0,4.4976,4.5507,4.491,4.5374,567000.0
2009-04-21 15:30:00,6.83,6.87,6.78,6.84,1493400.0,4.5308,4.5573,4.4976,4.5374,1493400.0
2009-04-22 09:30:00,6.75,6.84,6.71,6.75,453300.0,4.4777,4.5374,4.4511,4.4777,453300.0
2009-04-22 10:00:00,6.74,6.81,6.71,6.79,466400.0,4.4711,4.5175,4.4511,4.5042,466400.0
2009-04-22 10:30:00,6.8,6.81,6.7,6.72,513100.0,4.5109,4.5175,4.4445,4.4578,513100.0
2009-04-22 11:00:00,6.72,6.76,6.69,6.72,539300.0,4.4578,4.4843,4.4379,4.4578,539300.0
2009-04-22 11:30:00,6.72,6.75,6.68,6.74,297000.0,4.4578,4.4777,4.4312,4.4711,297000.0
2009-04-22 12:00:00,6.74,6.75,6.71,6.74,189600.0,4.4711,4.4777,4.4511,4.4711,189600.0
2009-04-22 12:30:00,6.74,6.74,6.68,6.69,189000.0,4.4711,4.4711,4.4312,4.4379,189000.0
2009-04-22 13:00:00,6.68,6.74,6.66,6.74,312200.0,4.4312,4.4711,4.418,4.4711,312200.0
2009-04-22 13:30:00,6.73,6.74,6.67,6.67,266200.0,4.4644,4.4711,4.4246,4.4246,266200.0
2009-04-22 14:00:00,6.68,6.78,6.67,6.74,823800.0,4.4312,4.4976,4.4246,4.4711,823800.0
2009-04-22 14:30:00,6.74,6.81,6.73,6.77,629500.0,4.4711,4.5175,4.4644,4.491,629500.0
2009-04-22 15:00:00,6.78,6.82,6.73,6.78,1138300.0,4.4976,4.5241,4.4644,4.4976,1138300.0
2009-04-22 15:30:00,6.78,6.79,6.69,6.7,1704700.0,4.4976,4.5042,4.4379,4.4445,1704700.0
2009-04-23 09:30:00,6.66,6.83,6.66,6.68,415000.0,4.418,4.5308,4.418,4.4312,415000.0
2009-04-23 10:00:00,6.68,6.74,6.66,6.73,258500.0,4.4312,4.4711,4.418,4.4644,258500.0
2009-04-23 10:30:00,6.73,6.75,6.66,6.67,474500.0,4.4644,4.4777,4.418,4.4246,474500.0
2009-04-23 11:00:00,6.67,6.74,6.66,6.73,557200.0,4.4246,4.4711,4.418,4.4644,557200.0
2009-04-23 11:30:00,6.72,6.73,6.68,6.7,610500.0,4.4578,4.4644,4.4312,4.4445,610500.0
2009-04-23 12:00:00,6.7,6.72,6.68,6.72,286200.0,4.4445,4.4578,4.4312,4.4578,286200.0
2009-04-23 12:30:00,6.72,6.73,6.69,6.72,352900.0,4.4578,4.4644,4.4379,4.4578,352900.0
2009-04-23 13:00:00,6.72,6.73,6.69,6.72,461200.0,4.4578,4.4644,4.4379,4.4578,461200.0
2009-04-23 13:30:00,6.72,6.72,6.66,6.69,678900.0,4.4578,4.4578,4.418,4.4379,678900.0
2009-04-23 14:00:00,6.68,6.71,6.66,6.69,404800.0,4.4312,4.4511,4.418,4.4379,404800.0
2009-04-23 14:30:00,6.7,6.7,6.67,6.67,411800.0,4.4445,4.4445,4.4246,4.4246,411800.0
2009-04-23 15:00:00,6.67,6.68,6.66,6.68,723000.0,4.4246,4.4312,4.418,4.4312,723000.0
2009-04-23 15:30:00,6.67,6.74,6.66,6.69,1427600.0,4.4246,4.4711,4.418,4.4379,1427600.0
2009-04-24 09:30:00,6.79,6.94,6.7,6.75,519400.0,4.5042,4.6037,4.4445,4.4777,519400.0
2009-04-24 10:00:00,6.75,6.83,6.72,6.81,516600.0,4.4777,4.5308,4.4578,4.5175,516600.0
2009-04-24 10:30:00,6.81,6.88,6.8,6.86,258500.0,4.5175,4.5639,4.5109,4.5507,258500.0
2009-04-24 11:00:00,6.86,6.86,6.8,6.82,482900.0,4.5507,4.5507,4.5109,4.5241,482900.0
2009-04-24 11:30:00,6.82,6.86,6.8,6.82,207100.0,4.5241,4.5507,4.5109,4.5241,207100.0
2009-04-24 12:00:00,6.81,6.9,6.81,6.89,386600.0,4.5175,4.5772,4.5175,4.5706,386600.0
2009-04-24 12:30:00,6.89,6.91,6.87,6.89,363700.0,4.5706,4.5838,4.5573,4.5706,363700.0
2009-04-24 13:00:00,6.88,6.89,6.85,6.85,159400.0,4.5639,4.5706,4.544,4.544,159400.0
2009-04-24 13:30:00,6.85,6.88,6.85,6.86,330700.0,4.544,4.5639,4.544,4.5507,330700.0
2009-04-24 14:00:00,6.86,6.89,6.8,6.82,618100.0,4.5507,4.5706,4.5109,4.5241,618100.0
2009-04-24 14:30:00,6.82,6.87,6.82,6.86,359100.0,4.5241,4.5573,4.5241,4.5507,359100.0
2009-04-24 15:00:00,6.86,6.93,6.86,6.93,570300.0,4.5507,4.5971,4.5507,4.5971,570300.0
2009-04-24 15:30:00,6.93,6.99,6.88,6.91,1364500.0,4.5971,4.6369,4.5639,4.5838,1364500.0
2009-04-27 09:30:00,6.8,6.92,6.76,6.85,767400.0,4.5109,4.5905,4.4843,4.544,767400.0
2009-04-27 10:00:00,6.84,6.85,6.67,6.71,767800.0,4.5374,4.544,4.4246,4.4511,767800.0
2009-04-27 10:30:00,6.7,6.71,6.68,6.7,760300.0,4.4445,4.4511,4.4312,4.4445,760300.0
2009-04-27 11:00:00,6.7,6.74,6.64,6.73,956100.0,4.4445,4.4711,4.4047,4.4644,956100.0
2009-04-27 11:30:00,6.73,6.73,6.67,6.7,299900.0,4.4644,4.4644,4.4246,4.4445,299900.0
2009-04-27 12:00:00,6.7,6.72,6.67,6.69,243400.0,4.4445,4.4578,4.4246,4.4379,243400.0
2009-04-27 12:30:00,6.69,6.69,6.63,6.64,270200.0,4.4379,4.4379,4.3981,4.4047,270200.0
2009-04-27 13:00:00,6.64,6.64,6.56,6.6,341700.0,4.4047,4.4047,4.3516,4.3782,341700.0
2009-04-27 13:30:00,6.59,6.61,6.55,6.57,614000.0,4.3715,4.3848,4.345,4.3583,614000.0
2009-04-27 14:00:00,6.57,6.59,6.55,6.57,440000.0,4.3583,4.3715,4.345,4.3583,440000.0
2009-04-27 14:30:00,6.57,6.59,6.54,6.56,660400.0,4.3583,4.3715,4.3384,4.3516,660400.0
2009-04-27 15:00:00,6.57,6.58,6.51,6.54,836900.0,4.3583,4.3649,4.3185,4.3384,836900.0
2009-04-27 15:30:00,6.53,6.58,6.52,6.54,1258400.0,4.3317,4.3649,4.3251,4.3384,1258400.0
2009-04-28 09:30:00,6.52,6.62,6.33,6.51,1108000.0,4.3251,4.3914,4.1991,4.3185,1108000.0
2009-04-28 10:00:00,6.51,6.56,6.51,6.54,461500.0,4.3185,4.3516,4.3185,4.3384,461500.0
2009-04-28 10:30:00,6.55,6.56,6.5,6.56,776100.0,4.345,4.3516,4.3118,4.3516,776100.0
2009-04-28 11:00:00,6.55,6.57,6.55,6.55,246800.0,4.345,4.3583,4.345,4.345,246800.0
2009-04-28 11:30:00,6.55,6.55,6.5,6.52,449300.0,4.345,4.345,4.3118,4.3251,449300.0
2009-04-28 12:00:00,6.51,6.59,6.51,6.58,193100.0,4.3185,4.3715,4.3185,4.3649,193100.0
2009-04-28 12:30:00,6.58,6.59,6.55,6.56,556200.0,4.3649,4.3715,4.345,4.3516,556200.0
2009-04-28 13:00:00,6.57,6.57,6.53,6.57,381800.0,4.3583,4.3583,4.3317,4.3583,381800.0
2009-04-28 13:30:00,6.56,6.64,6.56,6.62,394100.0,4.3516,4.4047,4.3516,4.3914,394100.0
2009-04-28 14:00:00,6.62,6.69,6.62,6.68,389100.0,4.3914,4.4379,4.3914,4.4312,389100.0
2009-04-28 14:30:00,6.69,6.7,6.57,6.58,704400.0,4.4379,4.4445,4.3583,4.3649,704400.0
2009-04-28 15:00:00,6.58,6.61,6.52,6.54,794800.0,4.3649,4.3848,4.3251,4.3384,794800.0
2009-04-28 15:30:00,6.55,6.61,6.54,6.59,1381300.0,4.345,4.3848,4.3384,4.3715,1381300.0
2009-04-29 09:30:00,6.63,6.71,6.57,6.67,443700.0,4.3981,4.4511,4.3583,4.4246,443700.0
2009-04-29 10:00:00,6.67,6.68,6.64,6.67,900500.0,4.4246,4.4312,4.4047,4.4246,900500.0
2009-04-29 10:30:00,6.66,6.68,6.63,6.64,770700.0,4.418,4.4312,4.3981,4.4047,770700.0
2009-04-29 11:00:00,6.65,6.68,6.64,6.67,381300.0,4.4113,4.4312,4.4047,4.4246,381300.0
2009-04-29 11:30:00,6.66,6.67,6.66,6.66,195200.0,4.418,4.4246,4.418,4.418,195200.0
2009-04-29 12:00:00,6.67,6.68,6.65,6.67,302800.0,4.4246,4.4312,4.4113,4.4246,302800.0
2009-04-29 12:30:00,6.67,6.67,6.65,6.67,277500.0,4.4246,4.4246,4.4113,4.4246,277500.0
2009-04-29 13:00:00,6.66,6.76,6.66,6.75,560000.0,4.418,4.4843,4.418,4.4777,560000.0
2009-04-29 13:30:00,6.75,6.78,6.75,6.77,154300.0,4.4777,4.4976,4.4777,4.491,154300.0
2009-04-29 14:00:00,6.76,6.8,6.73,6.75,622900.0,4.4843,4.5109,4.4644,4.4777,622900.0
2009-04-29 14:30:00,6.76,6.79,6.7,6.71,665700.0,4.4843,4.5042,4.4445,4.4511,665700.0
2009-04-29 15:00:00,6.71,6.75,6.68,6.73,1203300.0,4.4511,4.4777,4.4312,4.4644,1203300.0
2009-04-29 15:30:00,6.72,6.78,6.7,6.76,1151400.0,4.4578,4.4976,4.4445,4.4843,1151400.0
2009-04-30 09:30:00,6.86,7.1,6.8,7.04,2902100.0,4.5507,4.7099,4.5109,4.6701,2902100.0
2009-04-30 10:00:00,7.03,7.26,7.0,7.12,1013200.0,4.6634,4.816,4.6435,4.7231,1013200.0
2009-04-30 10:30:00,7.12,7.2,7.06,7.15,723700.0,4.7231,4.7762,4.6833,4.743,723700.0
2009-04-30 11:00:00,7.15,7.16,7.06,7.07,650100.0,4.743,4.7497,4.6833,4.69,650100.0
2009-04-30 11:30:00,7.07,7.08,6.94,6.95,1293600.0,4.69,4.6966,4.6037,4.6104,1293600.0
2009-04-30 12:00:00,6.96,7.06,6.95,7.05,577200.0,4.617,4.6833,4.6104,4.6767,577200.0
2009-04-30 12:30:00,7.05,7.06,6.95,6.98,506100.0,4.6767,4.6833,4.6104,4.6303,506100.0
2009-04-30 13:00:00,6.99,7.06,6.97,7.04,372900.0,4.6369,4.6833,4.6236,4.6701,372900.0
2009-04-30 13:30:00,7.04,7.07,7.0,7.07,452900.0,4.6701,4.69,4.6435,4.69,452900.0
2009-04-30 14:00:00,7.07,7.16,7.06,7.15,634500.0,4.69,4.7497,4.6833,4.743,634500.0
2009-04-30 14:30:00,7.15,7.2,7.11,7.14,524100.0,4.743,4.7762,4.7165,4.7364,524100.0
2009-04-30 15:00:00,7.14,7.15,7.07,7.07,490200.0,4.7364,4.743,4.69,4.69,490200.0
2009-04-30 15:30:00,7.08,7.13,7.03,7.05,2327000.0,4.6966,4.7298,4.6634,4.6767,2327000.0
2009-05-01 09:30:00,7.09,7.2,7.02,7.14,463000.0,4.7032,4.7762,4.6568,4.7364,463000.0
2009-05-01 10:00:00,7.14,7.21,7.11,7.19,693800.0,4.7364,4.7828,4.7165,4.7696,693800.0
2009-05-01 10:30:00,7.2,7.31,7.18,7.27,686700.0,4.7762,4.8492,4.7629,4.8226,686700.0
2009-05-01 11:00:00,7.28,7.32,7.23,7.3,486300.0,4.8293,4.8558,4.7961,4.8425,486300.0
2009-05-01 11:30:00,7.31,7.38,7.3,7.36,720200.0,4.8492,4.8956,4.8425,4.8823,720200.0
2009-05-01 12:00:00,7.36,7.43,7.35,7.36,566200.0,4.8823,4.9288,4.8757,4.8823,566200.0
2009-05-01 12:30:00,7.37,7.48,7.36,7.48,801000.0,4.889,4.9619,4.8823,4.9619,801000.0
2009-05-01 13:00:00,7.48,7.62,7.47,7.62,667600.0,4.9619,5.0548,4.9553,5.0548,667600.0
2009-05-01 13:30:00,7.62,7.65,7.55,7.61,660500.0,5.0548,5.0747,5.0084,5.0482,660500.0
2009-05-01 14:00:00,7.62,7.66,7.53,7.66,757000.0,5.0548,5.0813,4.9951,5.0813,757000.0
2009-05-01 14:30:00,7.62,7.64,7.6,7.64,456700.0,5.0548,5.0681,5.0415,5.0681,456700.0
2009-05-01 15:00:00,7.64,7.67,7.55,7.61,795200.0,5.0681,5.088,5.0084,5.0482,795200.0
2009-05-01 15:30:00,7.61,7.75,7.57,7.71,1917100.0,5.0482,5.141,5.0216,5.1145,1917100.0
2009-05-04 09:30:00,7.68,7.88,7.68,7.83,899000.0,5.0946,5.2273,5.0946,5.1941,899000.0
2009-05-04 10:00:00,7.83,8.24,7.82,8.09,2680500.0,5.1941,5.4661,5.1875,5.3666,2680500.0
2009-05-04 10:30:00,8.09,8.18,8.03,8.14,1070800.0,5.3666,5.4263,5.3268,5.3998,1070800.0
2009-05-04 11:00:00,8.14,8.2,8.02,8.08,1550400.0,5.3998,5.4396,5.3202,5.36,1550400.0
2009-05-04 11:30:00,8.08,8.08,7.98,8.02,1066100.0,5.36,5.36,5.2936,5.3202,1066100.0
2009-05-04 12:00:00,8.01,8.05,7.96,7.98,730900.0,5.3135,5.3401,5.2803,5.2936,730900.0
2009-05-04 12:30:00,7.97,8.04,7.91,7.92,927200.0,5.287,5.3334,5.2472,5.2538,927200.0
2009-05-04 13:00:00,7.92,7.94,7.87,7.89,714900.0,5.2538,5.2671,5.2206,5.2339,714900.0
2009-05-04 13:30:00,7.89,7.98,7.89,7.96,684600.0,5.2339,5.2936,5.2339,5.2803,684600.0
2009-05-04 14:00:00,7.96,8.02,7.94,8.02,634300.0,5.2803,5.3202,5.2671,5.3202,634300.0
2009-05-04 14:30:00,8.02,8.21,8.0,8.2,1151900.0,5.3202,5.4462,5.3069,5.4396,1151900.0
2009-05-04 15:00:00,8.21,8.21,8.06,8.07,753200.0,5.4462,5.4462,5.3467,5.3533,753200.0
2009-05-04 15:30:00,8.07,8.15,8.03,8.14,1661700.0,5.3533,5.4064,5.3268,5.3998,1661700.0
2009-05-05 09:30:00,8.02,8.16,8.01,8.14,414900.0,5.3202,5.413,5.3135,5.3998,414900.0
2009-05-05 10:00:00,8.15,8.17,8.04,8.09,468000.0,5.4064,5.4197,5.3334,5.3666,468000.0
2009-05-05 10:30:00,8.09,8.09,8.03,8.05,272800.0,5.3666,5.3666,5.3268,5.3401,272800.0
2009-05-05 11:00:00,8.06,8.12,8.02,8.11,250600.0,5.3467,5.3865,5.3202,5.3799,250600.0
2009-05-05 11:30:00,8.11,8.19,8.11,8.15,279400.0,5.3799,5.4329,5.3799,5.4064,279400.0
2009-05-05 12:00:00,8.16,8.2,8.14,8.2,316200.0,5.413,5.4396,5.3998,5.4396,316200.0
2009-05-05 12:30:00,8.2,8.22,8.18,8.19,305600.0,5.4396,5.4528,5.4263,5.4329,305600.0
2009-05-05 13:00:00,8.19,8.21,8.13,8.15,406600.0,5.4329,5.4462,5.3931,5.4064,406600.0
2009-05-05 13:30:00,8.14,8.16,8.11,8.15,301000.0,5.3998,5.413,5.3799,5.4064,301000.0
2009-05-05 14:00:00,8.15,8.16,8.06,8.08,1097500.0,5.4064,5.413,5.3467,5.36,1097500.0
2009-05-05 14:30:00,8.07,8.14,8.06,8.12,606100.0,5.3533,5.3998,5.3467,5.3865,606100.0
2009-05-05 15:00:00,8.13,8.17,8.1,8.17,533400.0,5.3931,5.4197,5.3732,5.4197,533400.0
2009-05-05 15:30:00,8.17,8.24,8.13,8.23,1370400.0,5.4197,5.4661,5.3931,5.4595,1370400.0
2009-05-06 09:30:00,8.29,8.5,8.23,8.35,686800.0,5.4993,5.6386,5.4595,5.5391,686800.0
2009-05-06 10:00:00,8.35,8.37,8.23,8.23,535700.0,5.5391,5.5523,5.4595,5.4595,535700.0
2009-05-06 10:30:00,8.24,8.35,8.23,8.31,631600.0,5.4661,5.5391,5.4595,5.5125,631600.0
2009-05-06 11:00:00,8.31,8.44,8.23,8.23,504400.0,5.5125,5.5988,5.4595,5.4595,504400.0
2009-05-06 11:30:00,8.23,8.3,8.22,8.28,439800.0,5.4595,5.5059,5.4528,5.4926,439800.0
2009-05-06 12:00:00,8.27,8.38,8.26,8.29,274600.0,5.486,5.559,5.4794,5.4993,274600.0
2009-05-06 12:30:00,8.3,8.32,8.26,8.27,336600.0,5.5059,5.5192,5.4794,5.486,336600.0
2009-05-06 13:00:00,8.27,8.27,8.2,8.22,259400.0,5.486,5.486,5.4396,5.4528,259400.0
2009-05-06 13:30:00,8.22,8.27,8.2,8.26,384400.0,5.4528,5.486,5.4396,5.4794,384400.0
2009-05-06 14:00:00,8.25,8.28,8.22,8.23,254800.0,5.4727,5.4926,5.4528,5.4595,254800.0
2009-05-06 14:30:00,8.23,8.34,8.21,8.27,490400.0,5.4595,5.5324,5.4462,5.486,490400.0
2009-05-06 15:00:00,8.27,8.29,8.2,8.22,454900.0,5.486,5.4993,5.4396,5.4528,454900.0
2009-05-06 15:30:00,8.22,8.26,8.19,8.25,870600.0,5.4528,5.4794,5.4329,5.4727,870600.0
2009-05-07 09:30:00,8.33,8.54,8.28,8.53,684700.0,5.5258,5.6651,5.4926,5.6585,684700.0
2009-05-07 10:00:00,8.51,8.52,8.27,8.3,945300.0,5.6452,5.6518,5.486,5.5059,945300.0
2009-05-07 10:30:00,8.3,8.36,8.27,8.32,371000.0,5.5059,5.5457,5.486,5.5192,371000.0
2009-05-07 11:00:00,8.32,8.34,8.21,8.22,345500.0,5.5192,5.5324,5.4462,5.4528,345500.0
2009-05-07 11:30:00,8.22,8.24,8.17,8.19,426600.0,5.4528,5.4661,5.4197,5.4329,426600.0
2009-05-07 12:00:00,8.2,8.2,8.11,8.13,323600.0,5.4396,5.4396,5.3799,5.3931,323600.0
2009-05-07 12:30:00,8.13,8.23,8.11,8.23,358900.0,5.3931,5.4595,5.3799,5.4595,358900.0
2009-05-07 13:00:00,8.23,8.23,8.13,8.16,506200.0,5.4595,5.4595,5.3931,5.413,506200.0
2009-05-07 13:30:00,8.16,8.2,8.15,8.19,312900.0,5.413,5.4396,5.4064,5.4329,312900.0
2009-05-07 14:00:00,8.19,8.23,8.18,8.2,504700.0,5.4329,5.4595,5.4263,5.4396,504700.0
2009-05-07 14:30:00,8.21,8.22,8.1,8.12,666500.0,5.4462,5.4528,5.3732,5.3865,666500.0
2009-05-07 15:00:00,8.11,8.15,8.1,8.12,889500.0,5.3799,5.4064,5.3732,5.3865,889500.0
2009-05-07 15:30:00,8.12,8.14,8.05,8.12,1177500.0,5.3865,5.3998,5.3401,5.3865,1177500.0
2009-05-08 09:30:00,8.39,9.72,8.27,9.18,3351000.0,5.5656,6.4479,5.486,6.0896,3351000.0
2009-05-08 10:00:00,9.18,9.2,8.85,9.05,2973300.0,6.0896,6.1029,5.8707,6.0034,2973300.0
2009-05-08 10:30:00,9.05,9.46,9.04,9.36,2404300.0,6.0034,6.2754,5.9968,6.2091,2404300.0
2009-05-08 11:00:00,9.36,9.5,9.28,9.4,1367300.0,6.2091,6.3019,6.156,6.2356,1367300.0
2009-05-08 11:30:00,9.4,9.49,9.31,9.35,1305300.0,6.2356,6.2953,6.1759,6.2024,1305300.0
2009-05-08 12:00:00,9.35,9.4,9.31,9.35,844900.0,6.2024,6.2356,6.1759,6.2024,844900.0
2009-05-08 12:30:00,9.36,9.58,9.34,9.57,776300.0,6.2091,6.355,6.1958,6.3484,776300.0
2009-05-08 13:00:00,9.57,9.6,9.42,9.45,713700.0,6.3484,6.3683,6.2489,6.2688,713700.0
2009-05-08 13:30:00,9.45,9.48,9.26,9.27,829100.0,6.2688,6.2887,6.1427,6.1494,829100.0
2009-05-08 14:00:00,9.28,9.49,9.28,9.4,1143700.0,6.156,6.2953,6.156,6.2356,1143700.0
2009-05-08 14:30:00,9.4,9.63,9.4,9.59,732300.0,6.2356,6.3882,6.2356,6.3616,732300.0
2009-05-08 15:00:00,9.59,9.59,9.46,9.5,1151700.0,6.3616,6.3616,6.2754,6.3019,1151700.0
2009-05-08 15:30:00,9.5,9.63,9.47,9.63,1611200.0,6.3019,6.3882,6.282,6.3882,1611200.0
2009-05-11 09:30:00,9.48,9.5,9.21,9.34,799000.0,6.2887,6.3019,6.1096,6.1958,799000.0
2009-05-11 10:00:00,9.33,9.33,9.14,9.15,912800.0,6.1892,6.1892,6.0631,6.0697,912800.0
2009-05-11 10:30:00,9.16,9.25,9.09,9.22,702900.0,6.0764,6.1361,6.0299,6.1162,702900.0
2009-05-11 11:00:00,9.22,9.26,9.14,9.16,548200.0,6.1162,6.1427,6.0631,6.0764,548200.0
2009-05-11 11:30:00,9.17,9.2,9.12,9.17,406200.0,6.083,6.1029,6.0498,6.083,406200.0
2009-05-11 12:00:00,9.17,9.18,9.07,9.13,491700.0,6.083,6.0896,6.0167,6.0565,491700.0
2009-05-11 12:30:00,9.13,9.2,9.11,9.15,447400.0,6.0565,6.1029,6.0432,6.0697,447400.0
2009-05-11 13:00:00,9.15,9.17,9.1,9.17,347300.0,6.0697,6.083,6.0366,6.083,347300.0
2009-05-11 13:30:00,9.16,9.19,9.12,9.19,313100.0,6.0764,6.0963,6.0498,6.0963,313100.0
2009-05-11 14:00:00,9.19,9.19,9.12,9.13,453200.0,6.0963,6.0963,6.0498,6.0565,453200.0
2009-05-11 14:30:00,9.12,9.17,9.12,9.15,511500.0,6.0498,6.083,6.0498,6.0697,511500.0
2009-05-11 15:00:00,9.14,9.15,9.05,9.1,966900.0,6.0631,6.0697,6.0034,6.0366,966900.0
2009-05-11 15:30:00,9.1,9.1,9.01,9.02,1653400.0,6.0366,6.0366,5.9769,5.9835,1653400.0
2009-05-12 09:30:00,9.04,9.1,8.77,9.0,751200.0,5.9968,6.0366,5.8177,5.9702,751200.0
2009-05-12 10:00:00,8.99,8.99,8.85,8.92,518400.0,5.9636,5.9636,5.8707,5.9172,518400.0
2009-05-12 10:30:00,8.92,8.94,8.85,8.94,336300.0,5.9172,5.9304,5.8707,5.9304,336300.0
2009-05-12 11:00:00,8.94,8.96,8.86,8.89,636700.0,5.9304,5.9437,5.8774,5.8973,636700.0
2009-05-12 11:30:00,8.89,8.94,8.86,8.87,176100.0,5.8973,5.9304,5.8774,5.884,176100.0
2009-05-12 12:00:00,8.87,8.89,8.84,8.85,321700.0,5.884,5.8973,5.8641,5.8707,321700.0
2009-05-12 12:30:00,8.85,8.88,8.81,8.81,142500.0,5.8707,5.8906,5.8442,5.8442,142500.0
2009-05-12 13:00:00,8.81,8.85,8.8,8.83,208100.0,5.8442,5.8707,5.8376,5.8575,208100.0
2009-05-12 13:30:00,8.83,8.86,8.82,8.82,198200.0,5.8575,5.8774,5.8508,5.8508,198200.0
2009-05-12 14:00:00,8.82,8.9,8.8,8.85,275500.0,5.8508,5.9039,5.8376,5.8707,275500.0
2009-05-12 14:30:00,8.85,9.0,8.85,8.99,280700.0,5.8707,5.9702,5.8707,5.9636,280700.0
2009-05-12 15:00:00,8.99,9.06,8.98,9.03,434100.0,5.9636,6.01,5.957,5.9901,434100.0
2009-05-12 15:30:00,9.03,9.04,8.98,8.99,618300.0,5.9901,5.9968,5.957,5.9636,618300.0
2009-05-13 09:30:00,8.84,8.91,8.61,8.67,389500.0,5.8641,5.9105,5.7115,5.7513,389500.0
2009-05-13 10:00:00,8.66,8.75,8.62,8.71,601100.0,5.7447,5.8044,5.7182,5.7779,601100.0
2009-05-13 10:30:00,8.73,8.75,8.59,8.62,609800.0,5.7911,5.8044,5.6983,5.7182,609800.0
2009-05-13 11:00:00,8.61,8.75,8.61,8.74,423800.0,5.7115,5.8044,5.7115,5.7978,423800.0
2009-05-13 11:30:00,8.74,8.74,8.62,8.66,368500.0,5.7978,5.7978,5.7182,5.7447,368500.0
2009-05-13 12:00:00,8.66,8.67,8.57,8.57,191400.0,5.7447,5.7513,5.685,5.685,191400.0
2009-05-13 12:30:00,8.58,8.58,8.48,8.5,266000.0,5.6916,5.6916,5.6253,5.6386,266000.0
2009-05-13 13:00:00,8.5,8.51,8.38,8.39,448500.0,5.6386,5.6452,5.559,5.5656,448500.0
2009-05-13 13:30:00,8.38,8.44,8.34,8.43,406200.0,5.559,5.5988,5.5324,5.5921,406200.0
2009-05-13 14:00:00,8.44,8.44,8.35,8.4,497800.0,5.5988,5.5988,5.5391,5.5722,497800.0
2009-05-13 14:30:00,8.41,8.48,8.39,8.48,294600.0,5.5789,5.6253,5.5656,5.6253,294600.0
2009-05-13 15:00:00,8.48,8.48,8.39,8.41,619000.0,5.6253,5.6253,5.5656,5.5789,619000.0
2009-05-13 15:30:00,8.41,8.45,8.35,8.37,1622500.0,5.5789,5.6054,5.5391,5.5523,1622500.0
2009-05-14 09:30:00,8.37,8.83,8.35,8.72,808400.0,5.5523,5.8575,5.5391,5.7845,808400.0
2009-05-14 10:00:00,8.71,8.79,8.62,8.71,1464600.0,5.7779,5.8309,5.7182,5.7779,1464600.0
2009-05-14 10:30:00,8.72,8.8,8.71,8.79,639400.0,5.7845,5.8376,5.7779,5.8309,639400.0
2009-05-14 11:00:00,8.79,8.94,8.78,8.93,654600.0,5.8309,5.9304,5.8243,5.9238,654600.0
2009-05-14 11:30:00,8.93,9.02,8.88,9.0,708000.0,5.9238,5.9835,5.8906,5.9702,708000.0
2009-05-14 12:00:00,9.0,9.03,8.95,9.0,462600.0,5.9702,5.9901,5.9371,5.9702,462600.0
2009-05-14 12:30:00,8.99,8.99,8.88,8.91,727900.0,5.9636,5.9636,5.8906,5.9105,727900.0
2009-05-14 13:00:00,8.91,8.92,8.86,8.89,412000.0,5.9105,5.9172,5.8774,5.8973,412000.0
2009-05-14 13:30:00,8.9,8.96,8.88,8.95,240200.0,5.9039,5.9437,5.8906,5.9371,240200.0
2009-05-14 14:00:00,8.95,9.07,8.95,9.01,666900.0,5.9371,6.0167,5.9371,5.9769,666900.0
2009-05-14 14:30:00,9.01,9.06,8.99,9.02,609500.0,5.9769,6.01,5.9636,5.9835,609500.0
2009-05-14 15:00:00,9.03,9.16,9.02,9.14,1130700.0,5.9901,6.0764,5.9835,6.0631,1130700.0
2009-05-14 15:30:00,9.14,9.2,9.05,9.15,2552600.0,6.0631,6.1029,6.0034,6.0697,2552600.0
2009-05-15 09:30:00,9.04,9.17,8.84,8.86,813700.0,5.9968,6.083,5.8641,5.8774,813700.0
2009-05-15 10:00:00,8.87,8.88,8.66,8.7,805300.0,5.884,5.8906,5.7447,5.7712,805300.0
2009-05-15 10:30:00,8.7,8.83,8.65,8.66,625500.0,5.7712,5.8575,5.7381,5.7447,625500.0
2009-05-15 11:00:00,8.66,8.68,8.58,8.6,475500.0,5.7447,5.758,5.6916,5.7049,475500.0
2009-05-15 11:30:00,8.6,8.63,8.43,8.51,504100.0,5.7049,5.7248,5.5921,5.6452,504100.0
2009-05-15 12:00:00,8.51,8.67,8.48,8.67,623900.0,5.6452,5.7513,5.6253,5.7513,623900.0
2009-05-15 12:30:00,8.66,8.71,8.63,8.67,422700.0,5.7447,5.7779,5.7248,5.7513,422700.0
2009-05-15 13:00:00,8.68,8.72,8.66,8.68,236300.0,5.758,5.7845,5.7447,5.758,236300.0
2009-05-15 13:30:00,8.67,8.71,8.65,8.65,303900.0,5.7513,5.7779,5.7381,5.7381,303900.0
2009-05-15 14:00:00,8.65,8.65,8.52,8.57,587400.0,5.7381,5.7381,5.6518,5.685,587400.0
2009-05-15 14:30:00,8.57,8.58,8.49,8.52,452400.0,5.685,5.6916,5.6319,5.6518,452400.0
2009-05-15 15:00:00,8.52,8.55,8.48,8.53,585400.0,5.6518,5.6717,5.6253,5.6585,585400.0
2009-05-15 15:30:00,8.54,8.6,8.52,8.54,1075600.0,5.6651,5.7049,5.6518,5.6651,1075600.0
2009-05-18 09:30:00,8.67,8.9,8.66,8.84,566000.0,5.7513,5.9039,5.7447,5.8641,566000.0
2009-05-18 10:00:00,8.85,8.88,8.74,8.74,586000.0,5.8707,5.8906,5.7978,5.7978,586000.0
2009-05-18 10:30:00,8.75,8.84,8.73,8.84,411100.0,5.8044,5.8641,5.7911,5.8641,411100.0
2009-05-18 11:00:00,8.83,8.86,8.8,8.84,357400.0,5.8575,5.8774,5.8376,5.8641,357400.0
2009-05-18 11:30:00,8.85,8.96,8.83,8.95,427300.0,5.8707,5.9437,5.8575,5.9371,427300.0
2009-05-18 12:00:00,8.95,8.99,8.9,8.97,706300.0,5.9371,5.9636,5.9039,5.9503,706300.0
2009-05-18 12:30:00,8.97,9.04,8.96,9.04,552700.0,5.9503,5.9968,5.9437,5.9968,552700.0
2009-05-18 13:00:00,9.04,9.04,8.98,8.98,612900.0,5.9968,5.9968,5.957,5.957,612900.0
2009-05-18 13:30:00,8.99,9.02,8.98,9.0,499500.0,5.9636,5.9835,5.957,5.9702,499500.0
2009-05-18 14:00:00,9.0,9.02,8.95,8.97,930400.0,5.9702,5.9835,5.9371,5.9503,930400.0
2009-05-18 14:30:00,8.98,9.01,8.95,9.0,675100.0,5.957,5.9769,5.9371,5.9702,675100.0
2009-05-18 15:00:00,9.0,9.04,8.98,8.99,423300.0,5.9702,5.9968,5.957,5.9636,423300.0
2009-05-18 15:30:00,8.99,9.07,8.98,9.03,1828000.0,5.9636,6.0167,5.957,5.9901,1828000.0
2009-05-19 09:30:00,9.11,9.3,9.01,9.13,608500.0,6.0432,6.1693,5.9769,6.0565,608500.0
2009-05-19 10:00:00,9.12,9.3,9.11,9.24,423800.0,6.0498,6.1693,6.0432,6.1295,423800.0
2009-05-19 10:30:00,9.24,9.28,9.18,9.24,702300.0,6.1295,6.156,6.0896,6.1295,702300.0
2009-05-19 11:00:00,9.25,9.35,9.25,9.35,468400.0,6.1361,6.2024,6.1361,6.2024,468400.0
2009-05-19 11:30:00,9.35,9.43,9.34,9.37,505400.0,6.2024,6.2555,6.1958,6.2157,505400.0
2009-05-19 12:00:00,9.36,9.41,9.33,9.39,249800.0,6.2091,6.2422,6.1892,6.229,249800.0
2009-05-19 12:30:00,9.4,9.4,9.33,9.36,492700.0,6.2356,6.2356,6.1892,6.2091,492700.0
2009-05-19 13:00:00,9.36,9.49,9.33,9.49,546100.0,6.2091,6.2953,6.1892,6.2953,546100.0
2009-05-19 13:30:00,9.49,9.49,9.42,9.46,497100.0,6.2953,6.2953,6.2489,6.2754,497100.0
2009-05-19 14:00:00,9.46,9.48,9.41,9.41,680400.0,6.2754,6.2887,6.2422,6.2422,680400.0
2009-05-19 14:30:00,9.41,9.48,9.4,9.48,662700.0,6.2422,6.2887,6.2356,6.2887,662700.0
2009-05-19 15:00:00,9.48,9.62,9.47,9.6,1450100.0,6.2887,6.3815,6.282,6.3683,1450100.0
2009-05-19 15:30:00,9.59,9.62,9.52,9.55,1838400.0,6.3616,6.3815,6.3152,6.3351,1838400.0
2009-05-20 09:30:00,9.46,9.75,9.4,9.53,1132600.0,6.2754,6.4678,6.2356,6.3218,1132600.0
2009-05-20 10:00:00,9.52,9.6,9.45,9.49,1400900.0,6.3152,6.3683,6.2688,6.2953,1400900.0
2009-05-20 10:30:00,9.49,9.56,9.43,9.43,1133600.0,6.2953,6.3417,6.2555,6.2555,1133600.0
2009-05-20 11:00:00,9.43,9.51,9.22,9.22,1158200.0,6.2555,6.3086,6.1162,6.1162,1158200.0
2009-05-20 11:30:00,9.22,9.25,9.05,9.08,895300.0,6.1162,6.1361,6.0034,6.0233,895300.0
2009-05-20 12:00:00,9.07,9.11,8.93,9.0,1067700.0,6.0167,6.0432,5.9238,5.9702,1067700.0
2009-05-20 12:30:00,9.0,9.02,8.95,8.98,538900.0,5.9702,5.9835,5.9371,5.957,538900.0
2009-05-20 13:00:00,8.98,9.02,8.95,9.0,683300.0,5.957,5.9835,5.9371,5.9702,683300.0
2009-05-20 13:30:00,9.0,9.04,8.97,8.98,790700.0,5.9702,5.9968,5.9503,5.957,790700.0
2009-05-20 14:00:00,8.97,9.02,8.93,8.99,687300.0,5.9503,5.9835,5.9238,5.9636,687300.0
2009-05-20 14:30:00,8.99,9.06,8.95,9.03,804000.0,5.9636,6.01,5.9371,5.9901,804000.0
2009-05-20 15:00:00,9.03,9.03,8.83,8.88,899700.0,5.9901,5.9901,5.8575,5.8906,899700.0
2009-05-20 15:30:00,8.88,8.9,8.81,8.85,1564500.0,5.8906,5.9039,5.8442,5.8707,1564500.0
2009-05-21 09:30:00,8.73,8.97,8.67,8.67,698000.0,5.7911,5.9503,5.7513,5.7513,698000.0
2009-05-21 10:00:00,8.67,8.72,8.55,8.57,558000.0,5.7513,5.7845,5.6717,5.685,558000.0
2009-05-21 10:30:00,8.56,8.69,8.54,8.68,607400.0,5.6784,5.7646,5.6651,5.758,607400.0
2009-05-21 11:00:00,8.68,8.76,8.67,8.74,355700.0,5.758,5.811,5.7513,5.7978,355700.0
2009-05-21 11:30:00,8.73,8.77,8.7,8.74,275200.0,5.7911,5.8177,5.7712,5.7978,275200.0
2009-05-21 12:00:00,8.74,8.75,8.73,8.75,201100.0,5.7978,5.8044,5.7911,5.8044,201100.0
2009-05-21 12:30:00,8.74,8.75,8.72,8.73,189500.0,5.7978,5.8044,5.7845,5.7911,189500.0
2009-05-21 13:00:00,8.73,8.74,8.67,8.69,312000.0,5.7911,5.7978,5.7513,5.7646,312000.0
2009-05-21 13:30:00,8.68,8.72,8.65,8.68,329400.0,5.758,5.7845,5.7381,5.758,329400.0
2009-05-21 14:00:00,8.65,8.7,8.6,8.62,331300.0,5.7381,5.7712,5.7049,5.7182,331300.0
2009-05-21 14:30:00,8.61,8.65,8.6,8.62,353500.0,5.7115,5.7381,5.7049,5.7182,353500.0
2009-05-21 15:00:00,8.63,8.65,8.6,8.63,379000.0,5.7248,5.7381,5.7049,5.7248,379000.0
2009-05-21 15:30:00,8.62,8.69,8.62,8.68,798800.0,5.7182,5.7646,5.7182,5.758,798800.0
2009-05-22 09:30:00,8.59,8.9,8.51,8.66,767100.0,5.6983,5.9039,5.6452,5.7447,767100.0
2009-05-22 10:00:00,8.65,8.73,8.63,8.67,819000.0,5.7381,5.7911,5.7248,5.7513,819000.0
2009-05-22 10:30:00,8.67,8.75,8.63,8.74,1202400.0,5.7513,5.8044,5.7248,5.7978,1202400.0
2009-05-22 11:00:00,8.74,8.79,8.69,8.69,674900.0,5.7978,5.8309,5.7646,5.7646,674900.0
2009-05-22 11:30:00,8.69,8.69,8.63,8.64,321200.0,5.7646,5.7646,5.7248,5.7314,321200.0
2009-05-22 12:00:00,8.65,8.69,8.63,8.63,182800.0,5.7381,5.7646,5.7248,5.7248,182800.0
2009-05-22 12:30:00,8.63,8.67,8.6,8.65,182500.0,5.7248,5.7513,5.7049,5.7381,182500.0
2009-05-22 13:00:00,8.66,8.68,8.65,8.65,182700.0,5.7447,5.758,5.7381,5.7381,182700.0
2009-05-22 13:30:00,8.64,8.65,8.61,8.64,224100.0,5.7314,5.7381,5.7115,5.7314,224100.0
2009-05-22 14:00:00,8.64,8.68,8.63,8.68,529500.0,5.7314,5.758,5.7248,5.758,529500.0
2009-05-22 14:30:00,8.67,8.69,8.66,8.67,481300.0,5.7513,5.7646,5.7447,5.7513,481300.0
2009-05-22 15:00:00,8.67,8.71,8.63,8.65,560600.0,5.7513,5.7779,5.7248,5.7381,560600.0
2009-05-22 15:30:00,8.65,8.68,8.6,8.63,624400.0,5.7381,5.758,5.7049,5.7248,624400.0
2009-05-26 09:30:00,8.67,8.76,8.53,8.75,555800.0,5.7513,5.811,5.6585,5.8044,555800.0
2009-05-26 10:00:00,8.76,8.93,8.75,8.86,943700.0,5.811,5.9238,5.8044,5.8774,943700.0
2009-05-26 10:30:00,8.86,8.86,8.78,8.8,665700.0,5.8774,5.8774,5.8243,5.8376,665700.0
2009-05-26 11:00:00,8.8,8.82,8.75,8.79,261500.0,5.8376,5.8508,5.8044,5.8309,261500.0
2009-05-26 11:30:00,8.8,8.83,8.79,8.81,210600.0,5.8376,5.8575,5.8309,5.8442,210600.0
2009-05-26 12:00:00,8.82,8.86,8.79,8.85,324900.0,5.8508,5.8774,5.8309,5.8707,324900.0
2009-05-26 12:30:00,8.86,8.99,8.85,8.93,325500.0,5.8774,5.9636,5.8707,5.9238,325500.0
2009-05-26 13:00:00,8.94,9.01,8.93,8.97,379500.0,5.9304,5.9769,5.9238,5.9503,379500.0
2009-05-26 13:30:00,8.97,9.01,8.93,8.99,322100.0,5.9503,5.9769,5.9238,5.9636,322100.0
2009-05-26 14:00:00,8.99,9.02,8.96,8.98,345400.0,5.9636,5.9835,5.9437,5.957,345400.0
2009-05-26 14:30:00,8.96,9.01,8.95,8.98,565200.0,5.9437,5.9769,5.9371,5.957,565200.0
2009-05-26 15:00:00,8.99,9.02,8.96,8.98,1077100.0,5.9636,5.9835,5.9437,5.957,1077100.0
2009-05-26 15:30:00,8.98,9.0,8.93,9.0,1257800.0,5.957,5.9702,5.9238,5.9702,1257800.0
2009-05-27 09:30:00,9.01,9.1,8.91,8.97,1577200.0,5.9769,6.0366,5.9105,5.9503,1577200.0
2009-05-27 10:00:00,8.97,9.04,8.95,9.03,1185200.0,5.9503,5.9968,5.9371,5.9901,1185200.0
2009-05-27 10:30:00,9.03,9.07,8.99,9.05,1557300.0,5.9901,6.0167,5.9636,6.0034,1557300.0
2009-05-27 11:00:00,9.05,9.16,9.02,9.1,1686300.0,6.0034,6.0764,5.9835,6.0366,1686300.0
2009-05-27 11:30:00,9.09,9.14,9.08,9.1,494800.0,6.0299,6.0631,6.0233,6.0366,494800.0
2009-05-27 12:00:00,9.1,9.15,9.09,9.13,806900.0,6.0366,6.0697,6.0299,6.0565,806900.0
2009-05-27 12:30:00,9.13,9.23,9.12,9.22,1527600.0,6.0565,6.1228,6.0498,6.1162,1527600.0
2009-05-27 13:00:00,9.23,9.25,9.18,9.2,790100.0,6.1228,6.1361,6.0896,6.1029,790100.0
2009-05-27 13:30:00,9.19,9.2,9.03,9.1,468600.0,6.0963,6.1029,5.9901,6.0366,468600.0
2009-05-27 14:00:00,9.09,9.12,8.99,9.02,529100.0,6.0299,6.0498,5.9636,5.9835,529100.0
2009-05-27 14:30:00,9.02,9.04,8.95,8.95,551400.0,5.9835,5.9968,5.9371,5.9371,551400.0
2009-05-27 15:00:00,8.96,9.02,8.84,8.88,808800.0,5.9437,5.9835,5.8641,5.8906,808800.0
2009-05-27 15:30:00,8.88,8.95,8.87,8.88,878100.0,5.8906,5.9371,5.884,5.8906,878100.0
2009-05-28 09:30:00,8.99,9.35,8.91,9.21,1146400.0,5.9636,6.2024,5.9105,6.1096,1146400.0
2009-05-28 10:00:00,9.21,9.23,9.1,9.2,1097300.0,6.1096,6.1228,6.0366,6.1029,1097300.0
2009-05-28 10:30:00,9.19,9.3,9.14,9.27,994900.0,6.0963,6.1693,6.0631,6.1494,994900.0
2009-05-28 11:00:00,9.27,9.42,9.23,9.41,626700.0,6.1494,6.2489,6.1228,6.2422,626700.0
2009-05-28 11:30:00,9.42,9.44,9.33,9.43,475200.0,6.2489,6.2621,6.1892,6.2555,475200.0
2009-05-28 12:00:00,9.43,9.46,9.39,9.43,572000.0,6.2555,6.2754,6.229,6.2555,572000.0
2009-05-28 12:30:00,9.42,9.44,9.3,9.31,417400.0,6.2489,6.2621,6.1693,6.1759,417400.0
2009-05-28 13:00:00,9.31,9.59,9.31,9.57,1228300.0,6.1759,6.3616,6.1759,6.3484,1228300.0
2009-05-28 13:30:00,9.57,9.58,9.44,9.5,471600.0,6.3484,6.355,6.2621,6.3019,471600.0
2009-05-28 14:00:00,9.5,9.54,9.47,9.49,510300.0,6.3019,6.3285,6.282,6.2953,510300.0
2009-05-28 14:30:00,9.49,9.52,9.44,9.5,535400.0,6.2953,6.3152,6.2621,6.3019,535400.0
2009-05-28 15:00:00,9.49,9.51,9.43,9.49,634400.0,6.2953,6.3086,6.2555,6.2953,634400.0
2009-05-28 15:30:00,9.48,9.52,9.46,9.51,1395800.0,6.2887,6.3152,6.2754,6.3086,1395800.0
2009-05-29 09:30:00,9.57,9.59,9.36,9.5,533500.0,6.3484,6.3616,6.2091,6.3019,533500.0
2009-05-29 10:00:00,9.51,9.72,9.4,9.72,903300.0,6.3086,6.4479,6.2356,6.4479,903300.0
2009-05-29 10:30:00,9.72,9.85,9.5,9.8,877900.0,6.4479,6.5341,6.3019,6.5009,877900.0
2009-05-29 11:00:00,9.79,9.87,9.69,9.76,1089400.0,6.4943,6.5474,6.428,6.4744,1089400.0
2009-05-29 11:30:00,9.76,9.93,9.72,9.8,1076700.0,6.4744,6.5872,6.4479,6.5009,1076700.0
2009-05-29 12:00:00,9.8,9.81,9.7,9.79,519300.0,6.5009,6.5076,6.4346,6.4943,519300.0
2009-05-29 12:30:00,9.79,9.83,9.74,9.77,770800.0,6.4943,6.5208,6.4611,6.481,770800.0
2009-05-29 13:00:00,9.77,9.87,9.75,9.8,637000.0,6.481,6.5474,6.4678,6.5009,637000.0
2009-05-29 13:30:00,9.81,9.9,9.81,9.85,615400.0,6.5076,6.5673,6.5076,6.5341,615400.0
2009-05-29 14:00:00,9.85,9.96,9.85,9.94,571200.0,6.5341,6.6071,6.5341,6.5938,571200.0
2009-05-29 14:30:00,9.94,9.95,9.83,9.9,783400.0,6.5938,6.6004,6.5208,6.5673,783400.0
2009-05-29 15:00:00,9.9,9.91,9.86,9.89,614500.0,6.5673,6.5739,6.5407,6.5606,614500.0
2009-05-29 15:30:00,9.88,10.01,9.87,10.0,1780500.0,6.554,6.6402,6.5474,6.6336,1780500.0
2009-06-01 09:30:00,10.19,10.57,10.16,10.41,697700.0,6.7596,7.0117,6.7397,6.9056,697700.0
2009-06-01 10:00:00,10.41,10.52,10.28,10.28,660000.0,6.9056,6.9786,6.8193,6.8193,660000.0
2009-06-01 10:30:00,10.28,10.42,10.27,10.37,1158900.0,6.8193,6.9122,6.8127,6.879,1158900.0
2009-06-01 11:00:00,10.37,10.4,10.32,10.33,566900.0,6.879,6.8989,6.8459,6.8525,566900.0
2009-06-01 11:30:00,10.33,10.34,10.28,10.29,441500.0,6.8525,6.8591,6.8193,6.826,441500.0
2009-06-01 12:00:00,10.3,10.45,10.27,10.43,646000.0,6.8326,6.9321,6.8127,6.9189,646000.0
2009-06-01 12:30:00,10.43,10.54,10.42,10.5,610300.0,6.9189,6.9918,6.9122,6.9653,610300.0
2009-06-01 13:00:00,10.5,10.62,10.49,10.57,687200.0,6.9653,7.0449,6.9587,7.0117,687200.0
2009-06-01 13:30:00,10.57,10.71,10.56,10.66,888600.0,7.0117,7.1046,7.0051,7.0714,888600.0
2009-06-01 14:00:00,10.65,10.74,10.65,10.7,984800.0,7.0648,7.1245,7.0648,7.098,984800.0
2009-06-01 14:30:00,10.69,10.72,10.62,10.67,1057000.0,7.0913,7.1112,7.0449,7.0781,1057000.0
2009-06-01 15:00:00,10.67,10.68,10.56,10.67,623500.0,7.0781,7.0847,7.0051,7.0781,623500.0
2009-06-01 15:30:00,10.68,10.74,10.63,10.69,1723200.0,7.0847,7.1245,7.0515,7.0913,1723200.0
2009-06-02 09:30:00,10.66,10.73,10.45,10.45,631300.0,7.0714,7.1179,6.9321,6.9321,631300.0
2009-06-02 10:00:00,10.46,10.69,10.45,10.61,827500.0,6.9388,7.0913,6.9321,7.0383,827500.0
2009-06-02 10:30:00,10.62,10.62,10.45,10.58,744100.0,7.0449,7.0449,6.9321,7.0184,744100.0
2009-06-02 11:00:00,10.58,10.58,10.47,10.51,516700.0,7.0184,7.0184,6.9454,6.9719,516700.0
2009-06-02 11:30:00,10.5,10.53,10.48,10.51,494400.0,6.9653,6.9852,6.952,6.9719,494400.0
2009-06-02 12:00:00,10.51,10.55,10.45,10.49,434400.0,6.9719,6.9985,6.9321,6.9587,434400.0
2009-06-02 12:30:00,10.51,10.53,10.5,10.5,280900.0,6.9719,6.9852,6.9653,6.9653,280900.0
2009-06-02 13:00:00,10.5,10.56,10.49,10.5,320800.0,6.9653,7.0051,6.9587,6.9653,320800.0
2009-06-02 13:30:00,10.5,10.54,10.5,10.51,190700.0,6.9653,6.9918,6.9653,6.9719,190700.0
2009-06-02 14:00:00,10.5,10.55,10.49,10.51,359200.0,6.9653,6.9985,6.9587,6.9719,359200.0
2009-06-02 14:30:00,10.52,10.6,10.5,10.57,292500.0,6.9786,7.0316,6.9653,7.0117,292500.0
2009-06-02 15:00:00,10.57,10.61,10.49,10.49,666800.0,7.0117,7.0383,6.9587,6.9587,666800.0
2009-06-02 15:30:00,10.49,10.54,10.47,10.52,1169300.0,6.9587,6.9918,6.9454,6.9786,1169300.0
2009-06-03 09:30:00,10.5,10.5,10.06,10.11,832200.0,6.9653,6.9653,6.6734,6.7066,832200.0
2009-06-03 10:00:00,10.12,10.23,10.04,10.22,984000.0,6.7132,6.7862,6.6601,6.7795,984000.0
2009-06-03 10:30:00,10.22,10.22,10.11,10.14,350400.0,6.7795,6.7795,6.7066,6.7265,350400.0
2009-06-03 11:00:00,10.14,10.14,10.02,10.05,499500.0,6.7265,6.7265,6.6469,6.6668,499500.0
2009-06-03 11:30:00,10.05,10.12,10.0,10.01,471000.0,6.6668,6.7132,6.6336,6.6402,471000.0
2009-06-03 12:00:00,10.02,10.08,10.0,10.03,470700.0,6.6469,6.6867,6.6336,6.6535,470700.0
2009-06-03 12:30:00,10.02,10.06,10.0,10.05,275200.0,6.6469,6.6734,6.6336,6.6668,275200.0
2009-06-03 13:00:00,10.05,10.06,10.0,10.02,474500.0,6.6668,6.6734,6.6336,6.6469,474500.0
2009-06-03 13:30:00,10.02,10.03,9.9,9.94,635400.0,6.6469,6.6535,6.5673,6.5938,635400.0
2009-06-03 14:00:00,9.94,9.96,9.9,9.95,259700.0,6.5938,6.6071,6.5673,6.6004,259700.0
2009-06-03 14:30:00,9.95,10.02,9.95,10.0,254200.0,6.6004,6.6469,6.6004,6.6336,254200.0
2009-06-03 15:00:00,9.99,10.01,9.95,9.95,384300.0,6.627,6.6402,6.6004,6.6004,384300.0
2009-06-03 15:30:00,9.95,10.03,9.93,10.03,1164100.0,6.6004,6.6535,6.5872,6.6535,1164100.0
2009-06-04 09:30:00,10.12,10.29,10.06,10.24,725900.0,6.7132,6.826,6.6734,6.7928,725900.0
2009-06-04 10:00:00,10.24,10.28,10.15,10.21,708600.0,6.7928,6.8193,6.7331,6.7729,708600.0
2009-06-04 10:30:00,10.21,10.31,10.18,10.24,667900.0,6.7729,6.8392,6.753,6.7928,667900.0
2009-06-04 11:00:00,10.24,10.28,10.19,10.22,523900.0,6.7928,6.8193,6.7596,6.7795,523900.0
2009-06-04 11:30:00,10.22,10.45,10.21,10.41,657500.0,6.7795,6.9321,6.7729,6.9056,657500.0
2009-06-04 12:00:00,10.41,10.49,10.38,10.4,534100.0,6.9056,6.9587,6.8857,6.8989,534100.0
2009-06-04 12:30:00,10.4,10.44,10.39,10.43,399700.0,6.8989,6.9255,6.8923,6.9189,399700.0
2009-06-04 13:00:00,10.43,10.56,10.39,10.44,516500.0,6.9189,7.0051,6.8923,6.9255,516500.0
2009-06-04 13:30:00,10.45,10.48,10.39,10.46,830000.0,6.9321,6.952,6.8923,6.9388,830000.0
2009-06-04 14:00:00,10.47,10.48,10.39,10.4,501900.0,6.9454,6.952,6.8923,6.8989,501900.0
2009-06-04 14:30:00,10.4,10.43,10.36,10.39,562900.0,6.8989,6.9189,6.8724,6.8923,562900.0
2009-06-04 15:00:00,10.38,10.41,10.35,10.4,557200.0,6.8857,6.9056,6.8658,6.8989,557200.0
2009-06-04 15:30:00,10.39,10.47,10.39,10.44,1044600.0,6.8923,6.9454,6.8923,6.9255,1044600.0
2009-06-05 09:30:00,10.7,10.72,10.3,10.4,733400.0,7.098,7.1112,6.8326,6.8989,733400.0
2009-06-05 10:00:00,10.4,10.45,10.3,10.33,567200.0,6.8989,6.9321,6.8326,6.8525,567200.0
2009-06-05 10:30:00,10.33,10.41,10.26,10.39,587300.0,6.8525,6.9056,6.8061,6.8923,587300.0
2009-06-05 11:00:00,10.4,10.51,10.31,10.37,456700.0,6.8989,6.9719,6.8392,6.879,456700.0
2009-06-05 11:30:00,10.36,10.5,10.34,10.49,288900.0,6.8724,6.9653,6.8591,6.9587,288900.0
2009-06-05 12:00:00,10.5,10.51,10.43,10.46,277100.0,6.9653,6.9719,6.9189,6.9388,277100.0
2009-06-05 12:30:00,10.46,10.53,10.44,10.47,243000.0,6.9388,6.9852,6.9255,6.9454,243000.0
2009-06-05 13:00:00,10.47,10.48,10.41,10.46,261800.0,6.9454,6.952,6.9056,6.9388,261800.0
2009-06-05 13:30:00,10.46,10.49,10.43,10.46,193600.0,6.9388,6.9587,6.9189,6.9388,193600.0
2009-06-05 14:00:00,10.46,10.46,10.3,10.33,439500.0,6.9388,6.9388,6.8326,6.8525,439500.0
2009-06-05 14:30:00,10.32,10.41,10.27,10.38,434500.0,6.8459,6.9056,6.8127,6.8857,434500.0
2009-06-05 15:00:00,10.38,10.41,10.31,10.34,686300.0,6.8857,6.9056,6.8392,6.8591,686300.0
2009-06-05 15:30:00,10.34,10.39,10.29,10.33,1341600.0,6.8591,6.8923,6.826,6.8525,1341600.0
2009-06-08 09:30:00,10.33,10.34,10.14,10.19,287000.0,6.8525,6.8591,6.7265,6.7596,287000.0
2009-06-08 10:00:00,10.2,10.22,10.11,10.12,284200.0,6.7663,6.7795,6.7066,6.7132,284200.0
2009-06-08 10:30:00,10.13,10.27,10.13,10.18,405300.0,6.7198,6.8127,6.7198,6.753,405300.0
2009-06-08 11:00:00,10.18,10.2,10.11,10.12,296400.0,6.753,6.7663,6.7066,6.7132,296400.0
2009-06-08 11:30:00,10.12,10.18,10.1,10.14,204500.0,6.7132,6.753,6.6999,6.7265,204500.0
2009-06-08 12:00:00,10.14,10.19,10.1,10.17,224500.0,6.7265,6.7596,6.6999,6.7464,224500.0
2009-06-08 12:30:00,10.18,10.19,10.11,10.12,220300.0,6.753,6.7596,6.7066,6.7132,220300.0
2009-06-08 13:00:00,10.12,10.15,10.1,10.15,165300.0,6.7132,6.7331,6.6999,6.7331,165300.0
2009-06-08 13:30:00,10.15,10.2,10.14,10.17,227500.0,6.7331,6.7663,6.7265,6.7464,227500.0
2009-06-08 14:00:00,10.16,10.2,10.16,10.19,262900.0,6.7397,6.7663,6.7397,6.7596,262900.0
2009-06-08 14:30:00,10.19,10.2,10.16,10.18,303900.0,6.7596,6.7663,6.7397,6.753,303900.0
2009-06-08 15:00:00,10.19,10.28,10.14,10.2,870100.0,6.7596,6.8193,6.7265,6.7663,870100.0
2009-06-08 15:30:00,10.2,10.34,10.19,10.25,1275700.0,6.7663,6.8591,6.7596,6.7994,1275700.0
2009-06-09 09:30:00,10.3,10.42,10.21,10.24,413000.0,6.8326,6.9122,6.7729,6.7928,413000.0
2009-06-09 10:00:00,10.23,10.28,10.13,10.15,542100.0,6.7862,6.8193,6.7198,6.7331,542100.0
2009-06-09 10:30:00,10.14,10.2,10.11,10.14,350700.0,6.7265,6.7663,6.7066,6.7265,350700.0
2009-06-09 11:00:00,10.14,10.14,10.06,10.07,235800.0,6.7265,6.7265,6.6734,6.68,235800.0
2009-06-09 11:30:00,10.07,10.09,9.99,10.0,616800.0,6.68,6.6933,6.627,6.6336,616800.0
2009-06-09 12:00:00,10.0,10.07,9.99,10.06,710300.0,6.6336,6.68,6.627,6.6734,710300.0
2009-06-09 12:30:00,10.05,10.06,9.95,9.96,401200.0,6.6668,6.6734,6.6004,6.6071,401200.0
2009-06-09 13:00:00,9.95,10.04,9.94,10.03,407000.0,6.6004,6.6601,6.5938,6.6535,407000.0
2009-06-09 13:30:00,10.02,10.14,10.0,10.13,240900.0,6.6469,6.7265,6.6336,6.7198,240900.0
2009-06-09 14:00:00,10.13,10.19,10.12,10.17,328500.0,6.7198,6.7596,6.7132,6.7464,328500.0
2009-06-09 14:30:00,10.18,10.2,10.13,10.16,383800.0,6.753,6.7663,6.7198,6.7397,383800.0
2009-06-09 15:00:00,10.16,10.19,10.05,10.11,811900.0,6.7397,6.7596,6.6668,6.7066,811900.0
2009-06-09 15:30:00,10.11,10.12,10.04,10.06,1063200.0,6.7066,6.7132,6.6601,6.6734,1063200.0
2009-06-10 09:30:00,10.18,10.32,10.11,10.13,587200.0,6.753,6.8459,6.7066,6.7198,587200.0
2009-06-10 10:00:00,10.14,10.15,10.02,10.1,471200.0,6.7265,6.7331,6.6469,6.6999,471200.0
2009-06-10 10:30:00,10.1,10.12,10.04,10.08,468800.0,6.6999,6.7132,6.6601,6.6867,468800.0
2009-06-10 11:00:00,10.09,10.14,10.06,10.14,381900.0,6.6933,6.7265,6.6734,6.7265,381900.0
2009-06-10 11:30:00,10.13,10.15,10.09,10.09,125900.0,6.7198,6.7331,6.6933,6.6933,125900.0
2009-06-10 12:00:00,10.09,10.16,10.09,10.15,322800.0,6.6933,6.7397,6.6933,6.7331,322800.0
2009-06-10 12:30:00,10.14,10.15,10.09,10.1,188400.0,6.7265,6.7331,6.6933,6.6999,188400.0
2009-06-10 13:00:00,10.09,10.1,10.02,10.03,393800.0,6.6933,6.6999,6.6469,6.6535,393800.0
2009-06-10 13:30:00,10.03,10.04,9.95,9.97,538100.0,6.6535,6.6601,6.6004,6.6137,538100.0
2009-06-10 14:00:00,9.96,10.01,9.9,10.01,508800.0,6.6071,6.6402,6.5673,6.6402,508800.0
2009-06-10 14:30:00,10.0,10.13,9.97,10.11,651900.0,6.6336,6.7198,6.6137,6.7066,651900.0
2009-06-10 15:00:00,10.11,10.12,10.02,10.04,668400.0,6.7066,6.7132,6.6469,6.6601,668400.0
2009-06-10 15:30:00,10.04,10.12,10.02,10.11,1085800.0,6.6601,6.7132,6.6469,6.7066,1085800.0
2009-06-11 09:30:00,10.17,10.35,10.16,10.25,566800.0,6.7464,6.8658,6.7397,6.7994,566800.0
2009-06-11 10:00:00,10.25,10.32,10.21,10.28,566500.0,6.7994,6.8459,6.7729,6.8193,566500.0
2009-06-11 10:30:00,10.28,10.4,10.27,10.3,351000.0,6.8193,6.8989,6.8127,6.8326,351000.0
2009-06-11 11:00:00,10.3,10.54,10.27,10.52,464300.0,6.8326,6.9918,6.8127,6.9786,464300.0
2009-06-11 11:30:00,10.51,10.52,10.41,10.47,595900.0,6.9719,6.9786,6.9056,6.9454,595900.0
2009-06-11 12:00:00,10.48,10.54,10.45,10.47,223600.0,6.952,6.9918,6.9321,6.9454,223600.0
2009-06-11 12:30:00,10.48,10.56,10.46,10.53,260900.0,6.952,7.0051,6.9388,6.9852,260900.0
2009-06-11 13:00:00,10.54,10.7,10.52,10.7,369200.0,6.9918,7.098,6.9786,7.098,369200.0
2009-06-11 13:30:00,10.69,10.71,10.49,10.52,843900.0,7.0913,7.1046,6.9587,6.9786,843900.0
2009-06-11 14:00:00,10.52,10.57,10.48,10.49,560900.0,6.9786,7.0117,6.952,6.9587,560900.0
2009-06-11 14:30:00,10.5,10.5,10.43,10.46,554600.0,6.9653,6.9653,6.9189,6.9388,554600.0
2009-06-11 15:00:00,10.47,10.5,10.44,10.48,544000.0,6.9454,6.9653,6.9255,6.952,544000.0
2009-06-11 15:30:00,10.48,10.56,10.39,10.42,1059600.0,6.952,7.0051,6.8923,6.9122,1059600.0
2009-06-12 09:30:00,10.36,10.63,10.21,10.5,712000.0,6.8724,7.0515,6.7729,6.9653,712000.0
2009-06-12 10:00:00,10.49,10.62,10.44,10.56,791200.0,6.9587,7.0449,6.9255,7.0051,791200.0
2009-06-12 10:30:00,10.56,10.66,10.54,10.59,414800.0,7.0051,7.0714,6.9918,7.025,414800.0
2009-06-12 11:00:00,10.6,10.6,10.51,10.58,346700.0,7.0316,7.0316,6.9719,7.0184,346700.0
2009-06-12 11:30:00,10.58,10.6,10.5,10.55,376600.0,7.0184,7.0316,6.9653,6.9985,376600.0
2009-06-12 12:00:00,10.54,10.63,10.51,10.54,412300.0,6.9918,7.0515,6.9719,6.9918,412300.0
2009-06-12 12:30:00,10.54,10.58,10.52,10.56,357600.0,6.9918,7.0184,6.9786,7.0051,357600.0
2009-06-12 13:00:00,10.58,10.66,10.51,10.66,420100.0,7.0184,7.0714,6.9719,7.0714,420100.0
2009-06-12 13:30:00,10.66,10.76,10.64,10.74,503300.0,7.0714,7.1378,7.0582,7.1245,503300.0
2009-06-12 14:00:00,10.74,10.76,10.68,10.73,421800.0,7.1245,7.1378,7.0847,7.1179,421800.0
2009-06-12 14:30:00,10.73,10.79,10.68,10.69,750000.0,7.1179,7.1577,7.0847,7.0913,750000.0
2009-06-12 15:00:00,10.69,10.75,10.68,10.75,579700.0,7.0913,7.1311,7.0847,7.1311,579700.0
2009-06-12 15:30:00,10.75,10.77,10.63,10.71,1141400.0,7.1311,7.1444,7.0515,7.1046,1141400.0
2009-06-15 09:30:00,10.66,10.66,10.12,10.26,725100.0,7.0714,7.0714,6.7132,6.8061,725100.0
2009-06-15 10:00:00,10.25,10.27,10.1,10.12,421600.0,6.7994,6.8127,6.6999,6.7132,421600.0
2009-06-15 10:30:00,10.11,10.12,10.0,10.0,759700.0,6.7066,6.7132,6.6336,6.6336,759700.0
2009-06-15 11:00:00,10.0,10.01,9.88,9.94,696300.0,6.6336,6.6402,6.554,6.5938,696300.0
2009-06-15 11:30:00,9.93,10.04,9.93,9.99,395500.0,6.5872,6.6601,6.5872,6.627,395500.0
2009-06-15 12:00:00,10.0,10.07,10.0,10.05,369000.0,6.6336,6.68,6.6336,6.6668,369000.0
2009-06-15 12:30:00,10.06,10.08,10.01,10.04,393600.0,6.6734,6.6867,6.6402,6.6601,393600.0
2009-06-15 13:00:00,10.03,10.08,10.02,10.06,485400.0,6.6535,6.6867,6.6469,6.6734,485400.0
2009-06-15 13:30:00,10.06,10.07,9.99,10.07,334300.0,6.6734,6.68,6.627,6.68,334300.0
2009-06-15 14:00:00,10.06,10.09,10.06,10.09,168200.0,6.6734,6.6933,6.6734,6.6933,168200.0
2009-06-15 14:30:00,10.09,10.09,10.03,10.05,287300.0,6.6933,6.6933,6.6535,6.6668,287300.0
2009-06-15 15:00:00,10.05,10.1,10.04,10.09,551000.0,6.6668,6.6999,6.6601,6.6933,551000.0
2009-06-15 15:30:00,10.1,10.12,10.04,10.1,1400200.0,6.6999,6.7132,6.6601,6.6999,1400200.0
2009-06-16 09:30:00,10.14,10.34,10.12,10.33,588000.0,6.7265,6.8591,6.7132,6.8525,588000.0
2009-06-16 10:00:00,10.34,10.36,10.22,10.29,370200.0,6.8591,6.8724,6.7795,6.826,370200.0
2009-06-16 10:30:00,10.28,10.37,10.26,10.33,333500.0,6.8193,6.879,6.8061,6.8525,333500.0
2009-06-16 11:00:00,10.33,10.35,10.21,10.25,366400.0,6.8525,6.8658,6.7729,6.7994,366400.0
2009-06-16 11:30:00,10.26,10.32,10.19,10.22,251500.0,6.8061,6.8459,6.7596,6.7795,251500.0
2009-06-16 12:00:00,10.21,10.22,10.1,10.16,242200.0,6.7729,6.7795,6.6999,6.7397,242200.0
2009-06-16 12:30:00,10.16,10.17,10.0,10.01,499800.0,6.7397,6.7464,6.6336,6.6402,499800.0
2009-06-16 13:00:00,10.01,10.01,9.93,9.94,350700.0,6.6402,6.6402,6.5872,6.5938,350700.0
2009-06-16 13:30:00,9.94,9.97,9.91,9.96,316000.0,6.5938,6.6137,6.5739,6.6071,316000.0
2009-06-16 14:00:00,9.95,9.97,9.87,9.89,412800.0,6.6004,6.6137,6.5474,6.5606,412800.0
2009-06-16 14:30:00,9.88,9.99,9.85,9.98,386000.0,6.554,6.627,6.5341,6.6203,386000.0
2009-06-16 15:00:00,9.99,10.04,9.95,9.99,374800.0,6.627,6.6601,6.6004,6.627,374800.0
2009-06-16 15:30:00,9.99,10.08,9.97,9.98,869100.0,6.627,6.6867,6.6137,6.6203,869100.0
2009-06-17 09:30:00,9.97,10.05,9.75,9.75,626500.0,6.6137,6.6668,6.4678,6.4678,626500.0
2009-06-17 10:00:00,9.75,9.82,9.7,9.77,564100.0,6.4678,6.5142,6.4346,6.481,564100.0
2009-06-17 10:30:00,9.77,9.78,9.69,9.73,503100.0,6.481,6.4877,6.428,6.4545,503100.0
2009-06-17 11:00:00,9.73,9.77,9.71,9.72,347400.0,6.4545,6.481,6.4412,6.4479,347400.0
2009-06-17 11:30:00,9.72,9.77,9.69,9.73,406800.0,6.4479,6.481,6.428,6.4545,406800.0
2009-06-17 12:00:00,9.73,9.77,9.71,9.76,266900.0,6.4545,6.481,6.4412,6.4744,266900.0
2009-06-17 12:30:00,9.76,9.76,9.67,9.67,382100.0,6.4744,6.4744,6.4147,6.4147,382100.0
2009-06-17 13:00:00,9.67,9.72,9.64,9.72,405200.0,6.4147,6.4479,6.3948,6.4479,405200.0
2009-06-17 13:30:00,9.72,9.73,9.68,9.72,395100.0,6.4479,6.4545,6.4213,6.4479,395100.0
2009-06-17 14:00:00,9.71,9.77,9.69,9.77,415800.0,6.4412,6.481,6.428,6.481,415800.0
2009-06-17 14:30:00,9.77,9.77,9.71,9.73,240000.0,6.481,6.481,6.4412,6.4545,240000.0
2009-06-17 15:00:00,9.74,9.77,9.72,9.73,559400.0,6.4611,6.481,6.4479,6.4545,559400.0
2009-06-17 15:30:00,9.74,9.74,9.66,9.68,1119100.0,6.4611,6.4611,6.4081,6.4213,1119100.0
2009-06-18 09:30:00,9.68,9.93,9.58,9.66,415000.0,6.4213,6.5872,6.355,6.4081,415000.0
2009-06-18 10:00:00,9.67,9.67,9.55,9.59,1526000.0,6.4147,6.4147,6.3351,6.3616,1526000.0
2009-06-18 10:30:00,9.6,9.66,9.55,9.59,607700.0,6.3683,6.4081,6.3351,6.3616,607700.0
2009-06-18 11:00:00,9.59,9.67,9.59,9.63,556200.0,6.3616,6.4147,6.3616,6.3882,556200.0
2009-06-18 11:30:00,9.63,9.63,9.59,9.6,188500.0,6.3882,6.3882,6.3616,6.3683,188500.0
2009-06-18 12:00:00,9.6,9.6,9.59,9.6,141900.0,6.3683,6.3683,6.3616,6.3683,141900.0
2009-06-18 12:30:00,9.6,9.61,9.59,9.6,155300.0,6.3683,6.3749,6.3616,6.3683,155300.0
2009-06-18 13:00:00,9.6,9.6,9.57,9.6,316600.0,6.3683,6.3683,6.3484,6.3683,316600.0
2009-06-18 13:30:00,9.59,9.69,9.59,9.61,729700.0,6.3616,6.428,6.3616,6.3749,729700.0
2009-06-18 14:00:00,9.61,9.63,9.58,9.6,317400.0,6.3749,6.3882,6.355,6.3683,317400.0
2009-06-18 14:30:00,9.59,9.61,9.58,9.6,711500.0,6.3616,6.3749,6.355,6.3683,711500.0
2009-06-18 15:00:00,9.6,9.64,9.59,9.6,583800.0,6.3683,6.3948,6.3616,6.3683,583800.0
2009-06-18 15:30:00,9.59,9.63,9.57,9.62,1073800.0,6.3616,6.3882,6.3484,6.3815,1073800.0
2009-06-19 09:30:00,9.7,9.97,9.7,9.96,1775300.0,6.4346,6.6137,6.4346,6.6071,1775300.0
2009-06-19 10:00:00,9.95,10.05,9.9,9.97,687300.0,6.6004,6.6668,6.5673,6.6137,687300.0
2009-06-19 10:30:00,9.97,10.04,9.96,9.97,311600.0,6.6137,6.6601,6.6071,6.6137,311600.0
2009-06-19 11:00:00,9.98,9.98,9.85,9.88,232400.0,6.6203,6.6203,6.5341,6.554,232400.0
2009-06-19 11:30:00,9.87,9.9,9.83,9.9,170200.0,6.5474,6.5673,6.5208,6.5673,170200.0
2009-06-19 12:00:00,9.9,9.9,9.73,9.73,236600.0,6.5673,6.5673,6.4545,6.4545,236600.0
2009-06-19 12:30:00,9.73,9.75,9.7,9.7,173400.0,6.4545,6.4678,6.4346,6.4346,173400.0
2009-06-19 13:00:00,9.7,9.78,9.69,9.78,365000.0,6.4346,6.4877,6.428,6.4877,365000.0
2009-06-19 13:30:00,9.78,9.81,9.72,9.74,349700.0,6.4877,6.5076,6.4479,6.4611,349700.0
2009-06-19 14:00:00,9.74,9.75,9.69,9.7,198900.0,6.4611,6.4678,6.428,6.4346,198900.0
2009-06-19 14:30:00,9.7,9.75,9.7,9.72,189500.0,6.4346,6.4678,6.4346,6.4479,189500.0
2009-06-19 15:00:00,9.72,9.75,9.69,9.71,400900.0,6.4479,6.4678,6.428,6.4412,400900.0
2009-06-19 15:30:00,9.72,9.77,9.72,9.72,991200.0,6.4479,6.481,6.4479,6.4479,991200.0
2009-06-22 09:30:00,9.6,9.7,9.18,9.28,710600.0,6.3683,6.4346,6.0896,6.156,710600.0
2009-06-22 10:00:00,9.28,9.32,9.16,9.32,842400.0,6.156,6.1825,6.0764,6.1825,842400.0
2009-06-22 10:30:00,9.32,9.37,9.24,9.34,761800.0,6.1825,6.2157,6.1295,6.1958,761800.0
2009-06-22 11:00:00,9.35,9.35,9.2,9.2,286200.0,6.2024,6.2024,6.1029,6.1029,286200.0
2009-06-22 11:30:00,9.2,9.27,9.19,9.2,425400.0,6.1029,6.1494,6.0963,6.1029,425400.0
2009-06-22 12:00:00,9.2,9.22,9.13,9.16,907700.0,6.1029,6.1162,6.0565,6.0764,907700.0
2009-06-22 12:30:00,9.16,9.18,9.11,9.14,711600.0,6.0764,6.0896,6.0432,6.0631,711600.0
2009-06-22 13:00:00,9.14,9.14,9.03,9.04,381700.0,6.0631,6.0631,5.9901,5.9968,381700.0
2009-06-22 13:30:00,9.04,9.16,9.03,9.15,438200.0,5.9968,6.0764,5.9901,6.0697,438200.0
2009-06-22 14:00:00,9.15,9.23,9.11,9.21,399600.0,6.0697,6.1228,6.0432,6.1096,399600.0
2009-06-22 14:30:00,9.21,9.26,9.18,9.26,287300.0,6.1096,6.1427,6.0896,6.1427,287300.0
2009-06-22 15:00:00,9.26,9.26,9.17,9.19,502100.0,6.1427,6.1427,6.083,6.0963,502100.0
2009-06-22 15:30:00,9.19,9.24,9.13,9.15,998100.0,6.0963,6.1295,6.0565,6.0697,998100.0
2009-06-23 09:30:00,9.14,9.43,9.14,9.38,1072900.0,6.0631,6.2555,6.0631,6.2223,1072900.0
2009-06-23 10:00:00,9.37,9.42,9.29,9.37,880100.0,6.2157,6.2489,6.1626,6.2157,880100.0
2009-06-23 10:30:00,9.37,9.42,9.32,9.39,637100.0,6.2157,6.2489,6.1825,6.229,637100.0
2009-06-23 11:00:00,9.39,9.5,9.36,9.47,710300.0,6.229,6.3019,6.2091,6.282,710300.0
2009-06-23 11:30:00,9.46,9.49,9.45,9.47,431200.0,6.2754,6.2953,6.2688,6.282,431200.0
2009-06-23 12:00:00,9.46,9.47,9.38,9.39,381300.0,6.2754,6.282,6.2223,6.229,381300.0
2009-06-23 12:30:00,9.39,9.5,9.38,9.44,649700.0,6.229,6.3019,6.2223,6.2621,649700.0
2009-06-23 13:00:00,9.44,9.53,9.43,9.46,588800.0,6.2621,6.3218,6.2555,6.2754,588800.0
2009-06-23 13:30:00,9.47,9.5,9.45,9.45,218400.0,6.282,6.3019,6.2688,6.2688,218400.0
2009-06-23 14:00:00,9.46,9.53,9.44,9.5,275100.0,6.2754,6.3218,6.2621,6.3019,275100.0
2009-06-23 14:30:00,9.49,9.52,9.45,9.51,492700.0,6.2953,6.3152,6.2688,6.3086,492700.0
2009-06-23 15:00:00,9.51,9.59,9.48,9.58,952700.0,6.3086,6.3616,6.2887,6.355,952700.0
2009-06-23 15:30:00,9.58,9.67,9.56,9.63,1589800.0,6.355,6.4147,6.3417,6.3882,1589800.0
2009-06-24 09:30:00,10.14,10.54,10.1,10.42,2590000.0,6.7265,6.9918,6.6999,6.9122,2590000.0
2009-06-24 10:00:00,10.43,10.65,10.35,10.54,1856000.0,6.9189,7.0648,6.8658,6.9918,1856000.0
2009-06-24 10:30:00,10.54,10.63,10.39,10.39,1867600.0,6.9918,7.0515,6.8923,6.8923,1867600.0
2009-06-24 11:00:00,10.39,10.47,10.34,10.46,1565100.0,6.8923,6.9454,6.8591,6.9388,1565100.0
2009-06-24 11:30:00,10.46,10.59,10.45,10.57,1235600.0,6.9388,7.025,6.9321,7.0117,1235600.0
2009-06-24 12:00:00,10.57,10.6,10.51,10.55,648900.0,7.0117,7.0316,6.9719,6.9985,648900.0
2009-06-24 12:30:00,10.56,10.6,10.39,10.49,1139100.0,7.0051,7.0316,6.8923,6.9587,1139100.0
2009-06-24 13:00:00,10.5,10.5,10.39,10.4,1147700.0,6.9653,6.9653,6.8923,6.8989,1147700.0
2009-06-24 13:30:00,10.4,10.41,10.39,10.4,331900.0,6.8989,6.9056,6.8923,6.8989,331900.0
2009-06-24 14:00:00,10.4,10.41,10.26,10.39,770300.0,6.8989,6.9056,6.8061,6.8923,770300.0
2009-06-24 14:30:00,10.39,10.46,10.23,10.46,1765000.0,6.8923,6.9388,6.7862,6.9388,1765000.0
2009-06-24 15:00:00,10.46,10.56,10.39,10.55,2287100.0,6.9388,7.0051,6.8923,6.9985,2287100.0
2009-06-24 15:30:00,10.55,10.61,10.49,10.6,3131400.0,6.9985,7.0383,6.9587,7.0316,3131400.0
2009-06-25 09:30:00,10.54,10.74,10.37,10.73,1158700.0,6.9918,7.1245,6.879,7.1179,1158700.0
2009-06-25 10:00:00,10.73,10.9,10.68,10.81,1534800.0,7.1179,7.2306,7.0847,7.1709,1534800.0
2009-06-25 10:30:00,10.8,11.09,10.77,10.81,2035100.0,7.1643,7.3567,7.1444,7.1709,2035100.0
2009-06-25 11:00:00,10.81,10.87,10.73,10.86,837900.0,7.1709,7.2107,7.1179,7.2041,837900.0
2009-06-25 11:30:00,10.86,10.93,10.82,10.92,711400.0,7.2041,7.2505,7.1776,7.2439,711400.0
2009-06-25 12:00:00,10.92,11.0,10.88,10.94,854700.0,7.2439,7.297,7.2174,7.2572,854700.0
2009-06-25 12:30:00,10.95,10.96,10.88,10.9,451700.0,7.2638,7.2704,7.2174,7.2306,451700.0
2009-06-25 13:00:00,10.9,10.99,10.89,10.94,669800.0,7.2306,7.2903,7.224,7.2572,669800.0
2009-06-25 13:30:00,10.94,11.0,10.94,10.99,387500.0,7.2572,7.297,7.2572,7.2903,387500.0
2009-06-25 14:00:00,11.0,11.02,10.94,11.02,559500.0,7.297,7.3102,7.2572,7.3102,559500.0
2009-06-25 14:30:00,11.02,11.05,10.98,11.03,634100.0,7.3102,7.3301,7.2837,7.3169,634100.0
2009-06-25 15:00:00,11.03,11.12,11.01,11.11,933800.0,7.3169,7.3766,7.3036,7.3699,933800.0
2009-06-25 15:30:00,11.11,11.16,11.04,11.13,2308600.0,7.3699,7.4031,7.3235,7.3832,2308600.0
2009-06-26 09:30:00,11.04,11.06,10.74,10.8,1194400.0,7.3235,7.3368,7.1245,7.1643,1194400.0
2009-06-26 10:00:00,10.8,10.91,10.76,10.83,613800.0,7.1643,7.2373,7.1378,7.1842,613800.0
2009-06-26 10:30:00,10.83,10.84,10.67,10.7,606600.0,7.1842,7.1908,7.0781,7.098,606600.0
2009-06-26 11:00:00,10.7,10.72,10.61,10.68,451800.0,7.098,7.1112,7.0383,7.0847,451800.0
2009-06-26 11:30:00,10.69,10.77,10.66,10.73,445400.0,7.0913,7.1444,7.0714,7.1179,445400.0
2009-06-26 12:00:00,10.73,10.81,10.73,10.77,141900.0,7.1179,7.1709,7.1179,7.1444,141900.0
2009-06-26 12:30:00,10.77,10.84,10.74,10.82,340100.0,7.1444,7.1908,7.1245,7.1776,340100.0
2009-06-26 13:00:00,10.82,10.87,10.79,10.87,356100.0,7.1776,7.2107,7.1577,7.2107,356100.0
2009-06-26 13:30:00,10.87,10.91,10.84,10.89,347600.0,7.2107,7.2373,7.1908,7.224,347600.0
2009-06-26 14:00:00,10.89,10.9,10.85,10.86,252700.0,7.224,7.2306,7.1975,7.2041,252700.0
2009-06-26 14:30:00,10.85,10.9,10.84,10.84,475000.0,7.1975,7.2306,7.1908,7.1908,475000.0
2009-06-26 15:00:00,10.84,10.87,10.83,10.83,339000.0,7.1908,7.2107,7.1842,7.1842,339000.0
2009-06-26 15:30:00,10.84,10.93,10.83,10.84,1319800.0,7.1908,7.2505,7.1842,7.1908,1319800.0
2009-06-29 09:30:00,10.95,11.13,10.8,11.07,649200.0,7.2638,7.3832,7.1643,7.3434,649200.0
2009-06-29 10:00:00,11.07,11.24,11.0,11.22,955600.0,7.3434,7.4562,7.297,7.4429,955600.0
2009-06-29 10:30:00,11.22,11.34,11.17,11.17,607000.0,7.4429,7.5225,7.4097,7.4097,607000.0
2009-06-29 11:00:00,11.18,11.26,11.15,11.15,830400.0,7.4164,7.4694,7.3965,7.3965,830400.0
2009-06-29 11:30:00,11.15,11.21,11.14,11.14,346700.0,7.3965,7.4363,7.3898,7.3898,346700.0
2009-06-29 12:00:00,11.14,11.25,11.14,11.25,462500.0,7.3898,7.4628,7.3898,7.4628,462500.0
2009-06-29 12:30:00,11.24,11.29,11.21,11.28,600300.0,7.4562,7.4893,7.4363,7.4827,600300.0
2009-06-29 13:00:00,11.28,11.34,11.28,11.31,317800.0,7.4827,7.5225,7.4827,7.5026,317800.0
2009-06-29 13:30:00,11.32,11.34,11.24,11.28,466000.0,7.5092,7.5225,7.4562,7.4827,466000.0
2009-06-29 14:00:00,11.28,11.28,11.23,11.27,232100.0,7.4827,7.4827,7.4495,7.4761,232100.0
2009-06-29 14:30:00,11.26,11.41,11.26,11.38,675100.0,7.4694,7.5689,7.4694,7.549,675100.0
2009-06-29 15:00:00,11.39,11.48,11.38,11.45,618000.0,7.5557,7.6154,7.549,7.5955,618000.0
2009-06-29 15:30:00,11.45,11.48,11.37,11.47,1075100.0,7.5955,7.6154,7.5424,7.6087,1075100.0
2009-06-30 09:30:00,11.44,11.64,11.36,11.48,719600.0,7.5888,7.7215,7.5358,7.6154,719600.0
2009-06-30 10:00:00,11.48,11.48,11.17,11.17,1391700.0,7.6154,7.6154,7.4097,7.4097,1391700.0
2009-06-30 10:30:00,11.18,11.22,10.98,11.0,1657300.0,7.4164,7.4429,7.2837,7.297,1657300.0
2009-06-30 11:00:00,11.0,11.15,10.99,11.14,897200.0,7.297,7.3965,7.2903,7.3898,897200.0
2009-06-30 11:30:00,11.15,11.35,11.1,11.32,1319800.0,7.3965,7.5291,7.3633,7.5092,1319800.0
2009-06-30 12:00:00,11.33,11.33,11.22,11.26,279200.0,7.5159,7.5159,7.4429,7.4694,279200.0
2009-06-30 12:30:00,11.26,11.37,11.25,11.37,278700.0,7.4694,7.5424,7.4628,7.5424,278700.0
2009-06-30 13:00:00,11.37,11.44,11.33,11.4,319300.0,7.5424,7.5888,7.5159,7.5623,319300.0
2009-06-30 13:30:00,11.41,11.41,11.32,11.36,478800.0,7.5689,7.5689,7.5092,7.5358,478800.0
2009-06-30 14:00:00,11.36,11.45,11.34,11.42,679300.0,7.5358,7.5955,7.5225,7.5756,679300.0
2009-06-30 14:30:00,11.43,11.53,11.38,11.51,780000.0,7.5822,7.6485,7.549,7.6353,780000.0
2009-06-30 15:00:00,11.52,11.61,11.48,11.58,1183200.0,7.6419,7.7016,7.6154,7.6817,1183200.0
2009-06-30 15:30:00,11.58,11.62,11.53,11.62,1871500.0,7.6817,7.7082,7.6485,7.7082,1871500.0
2009-07-01 09:30:00,11.66,11.88,11.66,11.81,706500.0,7.7348,7.8807,7.7348,7.8343,706500.0
2009-07-01 10:00:00,11.81,11.86,11.73,11.79,1051700.0,7.8343,7.8675,7.7812,7.821,1051700.0
2009-07-01 10:30:00,11.8,11.86,11.75,11.77,1046900.0,7.8277,7.8675,7.7945,7.8078,1046900.0
2009-07-01 11:00:00,11.75,11.81,11.66,11.69,797300.0,7.7945,7.8343,7.7348,7.7547,797300.0
2009-07-01 11:30:00,11.69,11.82,11.68,11.79,879900.0,7.7547,7.8409,7.7481,7.821,879900.0
2009-07-01 12:00:00,11.79,11.8,11.74,11.77,244300.0,7.821,7.8277,7.7879,7.8078,244300.0
2009-07-01 12:30:00,11.77,11.84,11.76,11.76,340600.0,7.8078,7.8542,7.8011,7.8011,340600.0
2009-07-01 13:00:00,11.77,11.82,11.74,11.82,319500.0,7.8078,7.8409,7.7879,7.8409,319500.0
2009-07-01 13:30:00,11.82,11.83,11.7,11.74,846100.0,7.8409,7.8476,7.7613,7.7879,846100.0
2009-07-01 14:00:00,11.74,11.76,11.66,11.72,575700.0,7.7879,7.8011,7.7348,7.7746,575700.0
2009-07-01 14:30:00,11.72,11.8,11.69,11.77,597400.0,7.7746,7.8277,7.7547,7.8078,597400.0
2009-07-01 15:00:00,11.77,11.8,11.72,11.73,747600.0,7.8078,7.8277,7.7746,7.7812,747600.0
2009-07-01 15:30:00,11.74,11.79,11.73,11.78,1418800.0,7.7879,7.821,7.7812,7.8144,1418800.0
2009-07-02 09:30:00,11.6,11.67,11.43,11.5,2014000.0,7.695,7.7414,7.5822,7.6286,2014000.0
2009-07-02 10:00:00,11.5,11.56,11.43,11.44,1254000.0,7.6286,7.6684,7.5822,7.5888,1254000.0
2009-07-02 10:30:00,11.44,11.51,11.42,11.51,1027600.0,7.5888,7.6353,7.5756,7.6353,1027600.0
2009-07-02 11:00:00,11.51,11.57,11.37,11.37,850300.0,7.6353,7.6751,7.5424,7.5424,850300.0
2009-07-02 11:30:00,11.37,11.42,11.34,11.35,571900.0,7.5424,7.5756,7.5225,7.5291,571900.0
2009-07-02 12:00:00,11.35,11.43,11.35,11.41,577600.0,7.5291,7.5822,7.5291,7.5689,577600.0
2009-07-02 12:30:00,11.4,11.48,11.4,11.42,379200.0,7.5623,7.6154,7.5623,7.5756,379200.0
2009-07-02 13:00:00,11.42,11.56,11.41,11.52,374700.0,7.5756,7.6684,7.5689,7.6419,374700.0
2009-07-02 13:30:00,11.52,11.54,11.45,11.48,438400.0,7.6419,7.6552,7.5955,7.6154,438400.0
2009-07-02 14:00:00,11.48,11.61,11.47,11.57,417900.0,7.6154,7.7016,7.6087,7.6751,417900.0
2009-07-02 14:30:00,11.57,11.58,11.53,11.56,292900.0,7.6751,7.6817,7.6485,7.6684,292900.0
2009-07-02 15:00:00,11.56,11.58,11.38,11.4,633900.0,7.6684,7.6817,7.549,7.5623,633900.0
2009-07-02 15:30:00,11.4,11.43,11.35,11.38,936200.0,7.5623,7.5822,7.5291,7.549,936200.0
2009-07-06 09:30:00,11.21,11.36,11.07,11.09,988400.0,7.4363,7.5358,7.3434,7.3567,988400.0
2009-07-06 10:00:00,11.09,11.16,11.08,11.11,1071200.0,7.3567,7.4031,7.35,7.3699,1071200.0
2009-07-06 10:30:00,11.12,11.13,11.05,11.13,1069300.0,7.3766,7.3832,7.3301,7.3832,1069300.0
2009-07-06 11:00:00,11.13,11.28,11.12,11.27,3072900.0,7.3832,7.4827,7.3766,7.4761,3072900.0
2009-07-06 11:30:00,11.28,11.29,11.09,11.1,906700.0,7.4827,7.4893,7.3567,7.3633,906700.0
2009-07-06 12:00:00,11.1,11.11,10.99,10.99,420500.0,7.3633,7.3699,7.2903,7.2903,420500.0
2009-07-06 12:30:00,10.99,11.03,10.97,11.01,375000.0,7.2903,7.3169,7.2771,7.3036,375000.0
2009-07-06 13:00:00,11.01,11.1,11.0,11.07,440700.0,7.3036,7.3633,7.297,7.3434,440700.0
2009-07-06 13:30:00,11.07,11.07,11.0,11.01,275400.0,7.3434,7.3434,7.297,7.3036,275400.0
2009-07-06 14:00:00,11.0,11.04,10.95,10.96,457600.0,7.297,7.3235,7.2638,7.2704,457600.0
2009-07-06 14:30:00,10.97,11.02,10.93,10.95,495900.0,7.2771,7.3102,7.2505,7.2638,495900.0
2009-07-06 15:00:00,10.95,11.03,10.95,11.02,559400.0,7.2638,7.3169,7.2638,7.3102,559400.0
2009-07-06 15:30:00,11.02,11.13,10.97,11.12,1328100.0,7.3102,7.3832,7.2771,7.3766,1328100.0
2009-07-07 09:30:00,11.12,11.23,11.12,11.19,672400.0,7.3766,7.4495,7.3766,7.423,672400.0
2009-07-07 10:00:00,11.18,11.19,10.99,11.04,1520600.0,7.4164,7.423,7.2903,7.3235,1520600.0
2009-07-07 10:30:00,11.04,11.13,10.97,11.1,955300.0,7.3235,7.3832,7.2771,7.3633,955300.0
2009-07-07 11:00:00,11.1,11.3,11.05,11.17,1004100.0,7.3633,7.496,7.3301,7.4097,1004100.0
2009-07-07 11:30:00,11.17,11.17,10.95,11.0,742200.0,7.4097,7.4097,7.2638,7.297,742200.0
2009-07-07 12:00:00,11.01,11.01,10.88,10.92,451700.0,7.3036,7.3036,7.2174,7.2439,451700.0
2009-07-07 12:30:00,10.92,11.03,10.89,11.02,236600.0,7.2439,7.3169,7.224,7.3102,236600.0
2009-07-07 13:00:00,11.01,11.09,11.0,11.07,219400.0,7.3036,7.3567,7.297,7.3434,219400.0
2009-07-07 13:30:00,11.07,11.15,11.07,11.1,587800.0,7.3434,7.3965,7.3434,7.3633,587800.0
2009-07-07 14:00:00,11.1,11.11,11.01,11.02,423100.0,7.3633,7.3699,7.3036,7.3102,423100.0
2009-07-07 14:30:00,11.01,11.02,10.97,10.99,975000.0,7.3036,7.3102,7.2771,7.2903,975000.0
2009-07-07 15:00:00,10.99,11.01,10.89,10.97,526900.0,7.2903,7.3036,7.224,7.2771,526900.0
2009-07-07 15:30:00,10.96,10.97,10.86,10.88,1940500.0,7.2704,7.2771,7.2041,7.2174,1940500.0
2009-07-08 09:30:00,10.89,11.12,10.84,11.08,778100.0,7.224,7.3766,7.1908,7.35,778100.0
2009-07-08 10:00:00,11.09,11.2,11.07,11.18,516000.0,7.3567,7.4296,7.3434,7.4164,516000.0
2009-07-08 10:30:00,11.17,11.26,11.14,11.23,836300.0,7.4097,7.4694,7.3898,7.4495,836300.0
2009-07-08 11:00:00,11.24,11.24,10.81,10.92,791100.0,7.4562,7.4562,7.1709,7.2439,791100.0
2009-07-08 11:30:00,10.92,10.99,10.89,10.97,672300.0,7.2439,7.2903,7.224,7.2771,672300.0
2009-07-08 12:00:00,10.96,10.97,10.95,10.96,626800.0,7.2704,7.2771,7.2638,7.2704,626800.0
2009-07-08 12:30:00,10.96,11.09,10.95,11.03,770000.0,7.2704,7.3567,7.2638,7.3169,770000.0
2009-07-08 13:00:00,11.03,11.13,11.0,11.13,1017300.0,7.3169,7.3832,7.297,7.3832,1017300.0
2009-07-08 13:30:00,11.14,11.16,10.91,10.93,809300.0,7.3898,7.4031,7.2373,7.2505,809300.0
2009-07-08 14:00:00,10.93,10.94,10.73,10.74,629500.0,7.2505,7.2572,7.1179,7.1245,629500.0
2009-07-08 14:30:00,10.74,10.87,10.67,10.83,627400.0,7.1245,7.2107,7.0781,7.1842,627400.0
2009-07-08 15:00:00,10.83,10.89,10.8,10.82,809100.0,7.1842,7.224,7.1643,7.1776,809100.0
2009-07-08 15:30:00,10.82,11.04,10.82,11.01,1813200.0,7.1776,7.3235,7.1776,7.3036,1813200.0
2009-07-09 09:30:00,11.06,11.14,10.81,10.81,579800.0,7.3368,7.3898,7.1709,7.1709,579800.0
2009-07-09 10:00:00,10.81,10.94,10.8,10.88,447000.0,7.1709,7.2572,7.1643,7.2174,447000.0
2009-07-09 10:30:00,10.87,10.97,10.85,10.95,294900.0,7.2107,7.2771,7.1975,7.2638,294900.0
2009-07-09 11:00:00,10.95,10.99,10.85,10.94,175800.0,7.2638,7.2903,7.1975,7.2572,175800.0
2009-07-09 11:30:00,10.94,11.0,10.9,10.95,208300.0,7.2572,7.297,7.2306,7.2638,208300.0
2009-07-09 12:00:00,10.95,11.05,10.93,11.05,192800.0,7.2638,7.3301,7.2505,7.3301,192800.0
2009-07-09 12:30:00,11.05,11.09,11.04,11.08,145200.0,7.3301,7.3567,7.3235,7.35,145200.0
2009-07-09 13:00:00,11.08,11.14,11.04,11.09,226200.0,7.35,7.3898,7.3235,7.3567,226200.0
2009-07-09 13:30:00,11.09,11.12,11.06,11.1,113700.0,7.3567,7.3766,7.3368,7.3633,113700.0
2009-07-09 14:00:00,11.1,11.21,11.1,11.19,292400.0,7.3633,7.4363,7.3633,7.423,292400.0
2009-07-09 14:30:00,11.19,11.3,11.18,11.22,646700.0,7.423,7.496,7.4164,7.4429,646700.0
2009-07-09 15:00:00,11.21,11.22,11.13,11.19,557400.0,7.4363,7.4429,7.3832,7.423,557400.0
2009-07-09 15:30:00,11.19,11.2,11.11,11.14,639800.0,7.423,7.4296,7.3699,7.3898,639800.0
2009-07-10 09:30:00,11.04,11.1,10.9,10.95,398000.0,7.3235,7.3633,7.2306,7.2638,398000.0
2009-07-10 10:00:00,10.96,11.14,10.9,11.02,253200.0,7.2704,7.3898,7.2306,7.3102,253200.0
2009-07-10 10:30:00,11.02,11.1,11.0,11.04,233900.0,7.3102,7.3633,7.297,7.3235,233900.0
2009-07-10 11:00:00,11.05,11.05,10.84,10.88,307100.0,7.3301,7.3301,7.1908,7.2174,307100.0
2009-07-10 11:30:00,10.89,10.92,10.84,10.84,162800.0,7.224,7.2439,7.1908,7.1908,162800.0
2009-07-10 12:00:00,10.85,10.98,10.84,10.97,180100.0,7.1975,7.2837,7.1908,7.2771,180100.0
2009-07-10 12:30:00,10.96,11.02,10.93,11.01,133500.0,7.2704,7.3102,7.2505,7.3036,133500.0
2009-07-10 13:00:00,11.02,11.06,10.99,10.99,190300.0,7.3102,7.3368,7.2903,7.2903,190300.0
2009-07-10 13:30:00,11.0,11.08,10.99,11.07,127700.0,7.297,7.35,7.2903,7.3434,127700.0
2009-07-10 14:00:00,11.07,11.13,11.04,11.12,307700.0,7.3434,7.3832,7.3235,7.3766,307700.0
2009-07-10 14:30:00,11.13,11.16,11.09,11.12,449900.0,7.3832,7.4031,7.3567,7.3766,449900.0
2009-07-10 15:00:00,11.13,11.21,11.11,11.17,619300.0,7.3832,7.4363,7.3699,7.4097,619300.0
2009-07-10 15:30:00,11.16,11.21,11.13,11.16,1158300.0,7.4031,7.4363,7.3832,7.4031,1158300.0
2009-07-13 09:30:00,11.19,11.23,11.05,11.1,345700.0,7.423,7.4495,7.3301,7.3633,345700.0
2009-07-13 10:00:00,11.09,11.1,10.87,10.97,623900.0,7.3567,7.3633,7.2107,7.2771,623900.0
2009-07-13 10:30:00,10.98,11.07,10.96,11.07,337200.0,7.2837,7.3434,7.2704,7.3434,337200.0
2009-07-13 11:00:00,11.07,11.1,10.97,10.98,249000.0,7.3434,7.3633,7.2771,7.2837,249000.0
2009-07-13 11:30:00,10.98,11.2,10.98,11.2,649200.0,7.2837,7.4296,7.2837,7.4296,649200.0
2009-07-13 12:00:00,11.2,11.38,11.18,11.38,418800.0,7.4296,7.549,7.4164,7.549,418800.0
2009-07-13 12:30:00,11.38,11.39,11.27,11.35,383700.0,7.549,7.5557,7.4761,7.5291,383700.0
2009-07-13 13:00:00,11.35,11.44,11.33,11.4,371000.0,7.5291,7.5888,7.5159,7.5623,371000.0
2009-07-13 13:30:00,11.4,11.47,11.3,11.44,455500.0,7.5623,7.6087,7.496,7.5888,455500.0
2009-07-13 14:00:00,11.44,11.46,11.42,11.45,261100.0,7.5888,7.6021,7.5756,7.5955,261100.0
2009-07-13 14:30:00,11.46,11.46,11.42,11.44,304400.0,7.6021,7.6021,7.5756,7.5888,304400.0
2009-07-13 15:00:00,11.44,11.46,11.38,11.38,500300.0,7.5888,7.6021,7.549,7.549,500300.0
2009-07-13 15:30:00,11.39,11.49,11.38,11.47,978800.0,7.5557,7.622,7.549,7.6087,978800.0
2009-07-14 09:30:00,11.46,11.5,11.3,11.35,627400.0,7.6021,7.6286,7.496,7.5291,627400.0
2009-07-14 10:00:00,11.35,11.6,11.34,11.53,1131400.0,7.5291,7.695,7.5225,7.6485,1131400.0
2009-07-14 10:30:00,11.54,11.58,11.48,11.55,627100.0,7.6552,7.6817,7.6154,7.6618,627100.0
2009-07-14 11:00:00,11.55,11.7,11.5,11.64,719300.0,7.6618,7.7613,7.6286,7.7215,719300.0
2009-07-14 11:30:00,11.64,11.7,11.6,11.66,678600.0,7.7215,7.7613,7.695,7.7348,678600.0
2009-07-14 12:00:00,11.66,11.72,11.55,11.58,387400.0,7.7348,7.7746,7.6618,7.6817,387400.0
2009-07-14 12:30:00,11.59,11.61,11.5,11.51,241800.0,7.6883,7.7016,7.6286,7.6353,241800.0
2009-07-14 13:00:00,11.5,11.53,11.47,11.5,218200.0,7.6286,7.6485,7.6087,7.6286,218200.0
2009-07-14 13:30:00,11.49,11.6,11.45,11.59,1036800.0,7.622,7.695,7.5955,7.6883,1036800.0
2009-07-14 14:00:00,11.59,11.61,11.54,11.56,864000.0,7.6883,7.7016,7.6552,7.6684,864000.0
2009-07-14 14:30:00,11.55,11.65,11.52,11.56,545700.0,7.6618,7.7282,7.6419,7.6684,545700.0
2009-07-14 15:00:00,11.56,11.67,11.55,11.57,665100.0,7.6684,7.7414,7.6618,7.6751,665100.0
2009-07-14 15:30:00,11.57,11.59,11.53,11.59,987200.0,7.6751,7.6883,7.6485,7.6883,987200.0
2009-07-15 09:30:00,11.69,11.95,11.63,11.93,654800.0,7.7547,7.9272,7.7149,7.9139,654800.0
2009-07-15 10:00:00,11.94,12.04,11.84,12.04,1089300.0,7.9205,7.9869,7.8542,7.9869,1089300.0
2009-07-15 10:30:00,12.04,12.1,11.96,11.98,1062300.0,7.9869,8.0267,7.9338,7.9471,1062300.0
2009-07-15 11:00:00,11.98,12.01,11.86,11.95,765100.0,7.9471,7.967,7.8675,7.9272,765100.0
2009-07-15 11:30:00,11.95,12.01,11.92,11.98,763800.0,7.9272,7.967,7.9073,7.9471,763800.0
2009-07-15 12:00:00,11.98,12.02,11.96,11.98,310200.0,7.9471,7.9736,7.9338,7.9471,310200.0
2009-07-15 12:30:00,11.98,11.98,11.9,11.92,502500.0,7.9471,7.9471,7.894,7.9073,502500.0
2009-07-15 13:00:00,11.92,11.97,11.85,11.94,677900.0,7.9073,7.9404,7.8608,7.9205,677900.0
2009-07-15 13:30:00,11.95,12.0,11.9,11.99,481700.0,7.9272,7.9603,7.894,7.9537,481700.0
2009-07-15 14:00:00,11.99,12.04,11.96,12.02,432300.0,7.9537,7.9869,7.9338,7.9736,432300.0
2009-07-15 14:30:00,12.02,12.09,12.01,12.08,533500.0,7.9736,8.02,7.967,8.0134,533500.0
2009-07-15 15:00:00,12.08,12.15,12.01,12.01,652800.0,8.0134,8.0598,7.967,7.967,652800.0
2009-07-15 15:30:00,12.02,12.14,12.01,12.11,1108200.0,7.9736,8.0532,7.967,8.0333,1108200.0
2009-07-16 09:30:00,12.01,12.1,11.8,11.9,517600.0,7.967,8.0267,7.8277,7.894,517600.0
2009-07-16 10:00:00,11.9,11.9,11.69,11.8,478700.0,7.894,7.894,7.7547,7.8277,478700.0
2009-07-16 10:30:00,11.8,11.99,11.79,11.94,433100.0,7.8277,7.9537,7.821,7.9205,433100.0
2009-07-16 11:00:00,11.94,11.95,11.85,11.86,237800.0,7.9205,7.9272,7.8608,7.8675,237800.0
2009-07-16 11:30:00,11.86,11.86,11.78,11.82,351300.0,7.8675,7.8675,7.8144,7.8409,351300.0
2009-07-16 12:00:00,11.82,11.89,11.81,11.89,271100.0,7.8409,7.8874,7.8343,7.8874,271100.0
2009-07-16 12:30:00,11.89,11.92,11.87,11.91,328500.0,7.8874,7.9073,7.8741,7.9006,328500.0
2009-07-16 13:00:00,11.91,11.91,11.85,11.86,318700.0,7.9006,7.9006,7.8608,7.8675,318700.0
2009-07-16 13:30:00,11.86,11.92,11.85,11.92,311800.0,7.8675,7.9073,7.8608,7.9073,311800.0
2009-07-16 14:00:00,11.92,12.03,11.91,12.03,195300.0,7.9073,7.9802,7.9006,7.9802,195300.0
2009-07-16 14:30:00,12.02,12.14,12.02,12.13,475800.0,7.9736,8.0532,7.9736,8.0466,475800.0
2009-07-16 15:00:00,12.13,12.15,12.02,12.06,661500.0,8.0466,8.0598,7.9736,8.0001,661500.0
2009-07-16 15:30:00,12.06,12.16,12.05,12.08,601400.0,8.0001,8.0665,7.9935,8.0134,601400.0
2009-07-17 09:30:00,12.06,12.21,11.81,11.96,924200.0,8.0001,8.0996,7.8343,7.9338,924200.0
2009-07-17 10:00:00,11.97,11.98,11.84,11.97,465900.0,7.9404,7.9471,7.8542,7.9404,465900.0
2009-07-17 10:30:00,11.97,12.02,11.91,11.96,213300.0,7.9404,7.9736,7.9006,7.9338,213300.0
2009-07-17 11:00:00,11.96,12.07,11.96,12.07,254700.0,7.9338,8.0068,7.9338,8.0068,254700.0
2009-07-17 11:30:00,12.07,12.07,11.96,12.02,244100.0,8.0068,8.0068,7.9338,7.9736,244100.0
2009-07-17 12:00:00,12.02,12.12,12.0,12.06,271800.0,7.9736,8.0399,7.9603,8.0001,271800.0
2009-07-17 12:30:00,12.06,12.13,12.05,12.09,126300.0,8.0001,8.0466,7.9935,8.02,126300.0
2009-07-17 13:00:00,12.09,12.09,12.06,12.08,82600.0,8.02,8.02,8.0001,8.0134,82600.0
2009-07-17 13:30:00,12.07,12.13,12.07,12.13,114200.0,8.0068,8.0466,8.0068,8.0466,114200.0
2009-07-17 14:00:00,12.12,12.13,12.06,12.07,182100.0,8.0399,8.0466,8.0001,8.0068,182100.0
2009-07-17 14:30:00,12.07,12.08,11.99,12.0,275700.0,8.0068,8.0134,7.9537,7.9603,275700.0
2009-07-17 15:00:00,12.0,12.01,11.92,11.93,344300.0,7.9603,7.967,7.9073,7.9139,344300.0
2009-07-17 15:30:00,11.92,11.96,11.87,11.95,868600.0,7.9073,7.9338,7.8741,7.9272,868600.0
2009-07-20 09:30:00,12.07,12.19,11.98,12.07,826000.0,8.0068,8.0864,7.9471,8.0068,826000.0
2009-07-20 10:00:00,12.08,12.14,11.99,12.11,515000.0,8.0134,8.0532,7.9537,8.0333,515000.0
2009-07-20 10:30:00,12.11,12.11,11.99,12.02,480400.0,8.0333,8.0333,7.9537,7.9736,480400.0
2009-07-20 11:00:00,12.02,12.21,11.99,12.19,516200.0,7.9736,8.0996,7.9537,8.0864,516200.0
2009-07-20 11:30:00,12.2,12.24,12.15,12.22,488000.0,8.093,8.1195,8.0598,8.1063,488000.0
2009-07-20 12:00:00,12.22,12.25,12.16,12.22,345700.0,8.1063,8.1262,8.0665,8.1063,345700.0
2009-07-20 12:30:00,12.22,12.23,12.16,12.17,233000.0,8.1063,8.1129,8.0665,8.0731,233000.0
2009-07-20 13:00:00,12.17,12.17,12.1,12.14,279400.0,8.0731,8.0731,8.0267,8.0532,279400.0
2009-07-20 13:30:00,12.14,12.17,12.12,12.15,293000.0,8.0532,8.0731,8.0399,8.0598,293000.0
2009-07-20 14:00:00,12.15,12.2,12.12,12.17,297400.0,8.0598,8.093,8.0399,8.0731,297400.0
2009-07-20 14:30:00,12.17,12.22,12.16,12.21,482900.0,8.0731,8.1063,8.0665,8.0996,482900.0
2009-07-20 15:00:00,12.21,12.3,12.19,12.3,799600.0,8.0996,8.1593,8.0864,8.1593,799600.0
2009-07-20 15:30:00,12.29,12.35,12.25,12.3,1322200.0,8.1527,8.1925,8.1262,8.1593,1322200.0
2009-07-21 09:30:00,12.42,12.49,12.32,12.4,555800.0,8.2389,8.2854,8.1726,8.2257,555800.0
2009-07-21 10:00:00,12.39,12.47,12.25,12.36,784000.0,8.219,8.2721,8.1262,8.1991,784000.0
2009-07-21 10:30:00,12.37,12.48,12.3,12.32,719900.0,8.2058,8.2787,8.1593,8.1726,719900.0
2009-07-21 11:00:00,12.33,12.36,12.3,12.33,411200.0,8.1792,8.1991,8.1593,8.1792,411200.0
2009-07-21 11:30:00,12.33,12.33,12.16,12.17,814100.0,8.1792,8.1792,8.0665,8.0731,814100.0
2009-07-21 12:00:00,12.16,12.23,12.14,12.15,448900.0,8.0665,8.1129,8.0532,8.0598,448900.0
2009-07-21 12:30:00,12.15,12.16,12.07,12.07,273100.0,8.0598,8.0665,8.0068,8.0068,273100.0
2009-07-21 13:00:00,12.08,12.17,12.06,12.17,324400.0,8.0134,8.0731,8.0001,8.0731,324400.0
2009-07-21 13:30:00,12.17,12.2,12.14,12.19,316900.0,8.0731,8.093,8.0532,8.0864,316900.0
2009-07-21 14:00:00,12.18,12.23,12.15,12.19,385500.0,8.0797,8.1129,8.0598,8.0864,385500.0
2009-07-21 14:30:00,12.18,12.27,12.17,12.26,428500.0,8.0797,8.1394,8.0731,8.1328,428500.0
2009-07-21 15:00:00,12.27,12.3,12.24,12.27,619300.0,8.1394,8.1593,8.1195,8.1394,619300.0
2009-07-21 15:30:00,12.26,12.29,12.21,12.27,1078400.0,8.1328,8.1527,8.0996,8.1394,1078400.0
2009-07-22 09:30:00,12.15,12.24,12.11,12.19,654300.0,8.0598,8.1195,8.0333,8.0864,654300.0
2009-07-22 10:00:00,12.19,12.28,12.02,12.06,1204500.0,8.0864,8.1461,7.9736,8.0001,1204500.0
2009-07-22 10:30:00,12.06,12.18,12.04,12.17,564000.0,8.0001,8.0797,7.9869,8.0731,564000.0
2009-07-22 11:00:00,12.16,12.23,12.13,12.18,321900.0,8.0665,8.1129,8.0466,8.0797,321900.0
2009-07-22 11:30:00,12.17,12.19,12.06,12.06,222700.0,8.0731,8.0864,8.0001,8.0001,222700.0
2009-07-22 12:00:00,12.06,12.1,11.98,12.09,286100.0,8.0001,8.0267,7.9471,8.02,286100.0
2009-07-22 12:30:00,12.09,12.11,12.05,12.06,244600.0,8.02,8.0333,7.9935,8.0001,244600.0
2009-07-22 13:00:00,12.06,12.11,12.06,12.08,317200.0,8.0001,8.0333,8.0001,8.0134,317200.0
2009-07-22 13:30:00,12.08,12.13,12.07,12.1,252600.0,8.0134,8.0466,8.0068,8.0267,252600.0
2009-07-22 14:00:00,12.11,12.12,12.02,12.04,494400.0,8.0333,8.0399,7.9736,7.9869,494400.0
2009-07-22 14:30:00,12.05,12.09,12.02,12.06,443100.0,7.9935,8.02,7.9736,8.0001,443100.0
2009-07-22 15:00:00,12.06,12.07,12.01,12.03,518900.0,8.0001,8.0068,7.967,7.9802,518900.0
2009-07-22 15:30:00,12.02,12.12,12.02,12.05,968800.0,7.9736,8.0399,7.9736,7.9935,968800.0
2009-07-23 09:30:00,11.97,12.14,11.88,12.1,604300.0,7.9404,8.0532,7.8807,8.0267,604300.0
2009-07-23 10:00:00,12.1,12.25,12.09,12.18,502000.0,8.0267,8.1262,8.02,8.0797,502000.0
2009-07-23 10:30:00,12.19,12.23,12.14,12.16,571400.0,8.0864,8.1129,8.0532,8.0665,571400.0
2009-07-23 11:00:00,12.17,12.32,12.15,12.29,423400.0,8.0731,8.1726,8.0598,8.1527,423400.0
2009-07-23 11:30:00,12.29,12.32,12.26,12.27,341300.0,8.1527,8.1726,8.1328,8.1394,341300.0
2009-07-23 12:00:00,12.26,12.32,12.25,12.28,386300.0,8.1328,8.1726,8.1262,8.1461,386300.0
2009-07-23 12:30:00,12.28,12.33,12.24,12.33,629200.0,8.1461,8.1792,8.1195,8.1792,629200.0
2009-07-23 13:00:00,12.33,12.45,12.29,12.44,670700.0,8.1792,8.2588,8.1527,8.2522,670700.0
2009-07-23 13:30:00,12.44,12.53,12.41,12.5,593700.0,8.2522,8.3119,8.2323,8.292,593700.0
2009-07-23 14:00:00,12.5,12.52,12.47,12.47,335700.0,8.292,8.3053,8.2721,8.2721,335700.0
2009-07-23 14:30:00,12.48,12.5,12.46,12.47,310100.0,8.2787,8.292,8.2655,8.2721,310100.0
2009-07-23 15:00:00,12.47,12.58,12.47,12.55,448800.0,8.2721,8.3451,8.2721,8.3252,448800.0
2009-07-23 15:30:00,12.56,12.63,12.46,12.49,1662400.0,8.3318,8.3782,8.2655,8.2854,1662400.0
2009-07-24 09:30:00,12.51,12.76,12.41,12.42,877000.0,8.2986,8.4645,8.2323,8.2389,877000.0
2009-07-24 10:00:00,12.42,12.75,12.42,12.73,606500.0,8.2389,8.4578,8.2389,8.4446,606500.0
2009-07-24 10:30:00,12.73,12.76,12.62,12.7,481100.0,8.4446,8.4645,8.3716,8.4247,481100.0
2009-07-24 11:00:00,12.7,12.75,12.66,12.73,352000.0,8.4247,8.4578,8.3981,8.4446,352000.0
2009-07-24 11:30:00,12.73,12.86,12.72,12.84,301700.0,8.4446,8.5308,8.4379,8.5175,301700.0
2009-07-24 12:00:00,12.84,12.85,12.76,12.82,186000.0,8.5175,8.5242,8.4645,8.5043,186000.0
2009-07-24 12:30:00,12.82,12.87,12.81,12.84,170000.0,8.5043,8.5375,8.4976,8.5175,170000.0
2009-07-24 13:00:00,12.84,13.14,12.82,13.08,1250900.0,8.5175,8.7166,8.5043,8.6768,1250900.0
2009-07-24 13:30:00,13.09,13.24,13.04,13.04,1192100.0,8.6834,8.7829,8.6502,8.6502,1192100.0
2009-07-24 14:00:00,13.05,13.06,12.84,12.9,1437900.0,8.6569,8.6635,8.5175,8.5574,1437900.0
2009-07-24 14:30:00,12.91,12.96,12.86,12.96,470100.0,8.564,8.5972,8.5308,8.5972,470100.0
2009-07-24 15:00:00,12.95,13.0,12.95,13.0,632100.0,8.5905,8.6237,8.5905,8.6237,632100.0
2009-07-24 15:30:00,13.0,13.12,12.98,13.05,1532100.0,8.6237,8.7033,8.6104,8.6569,1532100.0
2009-07-27 09:30:00,12.76,12.95,12.56,12.84,1822400.0,8.4645,8.5905,8.3318,8.5175,1822400.0
2009-07-27 10:00:00,12.84,13.03,12.8,12.82,841600.0,8.5175,8.6436,8.491,8.5043,841600.0
2009-07-27 10:30:00,12.82,12.85,12.72,12.82,485700.0,8.5043,8.5242,8.4379,8.5043,485700.0
2009-07-27 11:00:00,12.83,12.9,12.79,12.9,432600.0,8.5109,8.5574,8.4844,8.5574,432600.0
2009-07-27 11:30:00,12.9,12.93,12.86,12.88,241300.0,8.5574,8.5773,8.5308,8.5441,241300.0
2009-07-27 12:00:00,12.88,12.98,12.85,12.93,293200.0,8.5441,8.6104,8.5242,8.5773,293200.0
2009-07-27 12:30:00,12.94,12.96,12.87,12.94,642700.0,8.5839,8.5972,8.5375,8.5839,642700.0
2009-07-27 13:00:00,12.94,12.94,12.83,12.85,280500.0,8.5839,8.5839,8.5109,8.5242,280500.0
2009-07-27 13:30:00,12.85,12.97,12.84,12.94,299900.0,8.5242,8.6038,8.5175,8.5839,299900.0
2009-07-27 14:00:00,12.94,12.97,12.9,12.92,231600.0,8.5839,8.6038,8.5574,8.5706,231600.0
2009-07-27 14:30:00,12.93,12.98,12.89,12.97,406900.0,8.5773,8.6104,8.5507,8.6038,406900.0
2009-07-27 15:00:00,12.97,13.02,12.94,12.96,593700.0,8.6038,8.637,8.5839,8.5972,593700.0
2009-07-27 15:30:00,12.95,12.99,12.91,12.99,537300.0,8.5905,8.6171,8.564,8.6171,537300.0
2009-07-28 09:30:00,12.84,13.01,12.72,12.83,594000.0,8.5175,8.6303,8.4379,8.5109,594000.0
2009-07-28 10:00:00,12.82,12.83,12.51,12.55,739100.0,8.5043,8.5109,8.2986,8.3252,739100.0
2009-07-28 10:30:00,12.55,12.56,12.47,12.48,369900.0,8.3252,8.3318,8.2721,8.2787,369900.0
2009-07-28 11:00:00,12.48,12.48,12.34,12.37,547400.0,8.2787,8.2787,8.1859,8.2058,547400.0
2009-07-28 11:30:00,12.38,12.4,12.31,12.4,434100.0,8.2124,8.2257,8.166,8.2257,434100.0
2009-07-28 12:00:00,12.4,12.41,12.31,12.39,399600.0,8.2257,8.2323,8.166,8.219,399600.0
2009-07-28 12:30:00,12.39,12.4,12.34,12.34,149000.0,8.219,8.2257,8.1859,8.1859,149000.0
2009-07-28 13:00:00,12.34,12.4,12.31,12.4,289700.0,8.1859,8.2257,8.166,8.2257,289700.0
2009-07-28 13:30:00,12.4,12.44,12.31,12.43,585500.0,8.2257,8.2522,8.166,8.2456,585500.0
2009-07-28 14:00:00,12.43,12.48,12.39,12.45,312600.0,8.2456,8.2787,8.219,8.2588,312600.0
2009-07-28 14:30:00,12.44,12.53,12.44,12.46,466400.0,8.2522,8.3119,8.2522,8.2655,466400.0
2009-07-28 15:00:00,12.46,12.46,12.4,12.44,447500.0,8.2655,8.2655,8.2257,8.2522,447500.0
2009-07-28 15:30:00,12.43,12.51,12.41,12.48,1055200.0,8.2456,8.2986,8.2323,8.2787,1055200.0
2009-07-29 09:30:00,12.39,12.46,12.21,12.34,411400.0,8.219,8.2655,8.0996,8.1859,411400.0
2009-07-29 10:00:00,12.33,12.44,12.31,12.39,540500.0,8.1792,8.2522,8.166,8.219,540500.0
2009-07-29 10:30:00,12.39,12.39,12.21,12.34,378700.0,8.219,8.219,8.0996,8.1859,378700.0
2009-07-29 11:00:00,12.34,12.36,12.15,12.2,285300.0,8.1859,8.1991,8.0598,8.093,285300.0
2009-07-29 11:30:00,12.19,12.2,12.08,12.19,230400.0,8.0864,8.093,8.0134,8.0864,230400.0
2009-07-29 12:00:00,12.19,12.21,12.15,12.15,258800.0,8.0864,8.0996,8.0598,8.0598,258800.0
2009-07-29 12:30:00,12.15,12.17,12.14,12.14,234600.0,8.0598,8.0731,8.0532,8.0532,234600.0
2009-07-29 13:00:00,12.14,12.15,12.06,12.08,265500.0,8.0532,8.0598,8.0001,8.0134,265500.0
2009-07-29 13:30:00,12.08,12.18,12.06,12.17,281200.0,8.0134,8.0797,8.0001,8.0731,281200.0
2009-07-29 14:00:00,12.18,12.21,12.13,12.21,427400.0,8.0797,8.0996,8.0466,8.0996,427400.0
2009-07-29 14:30:00,12.21,12.22,12.14,12.17,208000.0,8.0996,8.1063,8.0532,8.0731,208000.0
2009-07-29 15:00:00,12.16,12.22,12.16,12.2,411500.0,8.0665,8.1063,8.0665,8.093,411500.0
2009-07-29 15:30:00,12.2,12.25,12.18,12.22,830100.0,8.093,8.1262,8.0797,8.1063,830100.0
2009-07-30 09:30:00,12.36,12.83,12.36,12.82,641200.0,8.1991,8.5109,8.1991,8.5043,641200.0
2009-07-30 10:00:00,12.82,12.88,12.74,12.85,635600.0,8.5043,8.5441,8.4512,8.5242,635600.0
2009-07-30 10:30:00,12.84,12.91,12.81,12.83,288600.0,8.5175,8.564,8.4976,8.5109,288600.0
2009-07-30 11:00:00,12.84,12.89,12.77,12.86,330500.0,8.5175,8.5507,8.4711,8.5308,330500.0
2009-07-30 11:30:00,12.86,12.91,12.84,12.86,278500.0,8.5308,8.564,8.5175,8.5308,278500.0
2009-07-30 12:00:00,12.87,12.92,12.84,12.84,187800.0,8.5375,8.5706,8.5175,8.5175,187800.0
2009-07-30 12:30:00,12.85,12.93,12.83,12.92,279300.0,8.5242,8.5773,8.5109,8.5706,279300.0
2009-07-30 13:00:00,12.93,12.96,12.9,12.91,332600.0,8.5773,8.5972,8.5574,8.564,332600.0
2009-07-30 13:30:00,12.9,12.95,12.9,12.92,366200.0,8.5574,8.5905,8.5574,8.5706,366200.0
2009-07-30 14:00:00,12.93,12.95,12.9,12.95,258000.0,8.5773,8.5905,8.5574,8.5905,258000.0
2009-07-30 14:30:00,12.94,12.95,12.91,12.93,262100.0,8.5839,8.5905,8.564,8.5773,262100.0
2009-07-30 15:00:00,12.94,12.96,12.9,12.92,559100.0,8.5839,8.5972,8.5574,8.5706,559100.0
2009-07-30 15:30:00,12.93,12.93,12.82,12.83,1029000.0,8.5773,8.5773,8.5043,8.5109,1029000.0
2009-07-31 09:30:00,12.76,12.92,12.73,12.8,546100.0,8.4645,8.5706,8.4446,8.491,546100.0
2009-07-31 10:00:00,12.81,12.81,12.65,12.73,452800.0,8.4976,8.4976,8.3915,8.4446,452800.0
2009-07-31 10:30:00,12.73,12.81,12.69,12.71,200600.0,8.4446,8.4976,8.418,8.4313,200600.0
2009-07-31 11:00:00,12.71,12.77,12.67,12.76,251900.0,8.4313,8.4711,8.4048,8.4645,251900.0
2009-07-31 11:30:00,12.75,12.85,12.7,12.81,183400.0,8.4578,8.5242,8.4247,8.4976,183400.0
2009-07-31 12:00:00,12.82,12.82,12.75,12.8,117600.0,8.5043,8.5043,8.4578,8.491,117600.0
2009-07-31 12:30:00,12.81,12.83,12.77,12.81,142500.0,8.4976,8.5109,8.4711,8.4976,142500.0
2009-07-31 13:00:00,12.8,12.85,12.77,12.85,154700.0,8.491,8.5242,8.4711,8.5242,154700.0
2009-07-31 13:30:00,12.85,12.92,12.81,12.82,255200.0,8.5242,8.5706,8.4976,8.5043,255200.0
2009-07-31 14:00:00,12.82,12.95,12.81,12.92,265100.0,8.5043,8.5905,8.4976,8.5706,265100.0
2009-07-31 14:30:00,12.92,12.93,12.86,12.9,262600.0,8.5706,8.5773,8.5308,8.5574,262600.0
2009-07-31 15:00:00,12.89,12.93,12.84,12.88,370800.0,8.5507,8.5773,8.5175,8.5441,370800.0
2009-07-31 15:30:00,12.88,12.89,12.74,12.8,809600.0,8.5441,8.5507,8.4512,8.491,809600.0
2009-08-03 09:30:00,13.03,13.03,12.82,12.95,539600.0,8.6436,8.6436,8.5043,8.5905,539600.0
2009-08-03 10:00:00,12.95,13.06,12.9,13.0,964000.0,8.5905,8.6635,8.5574,8.6237,964000.0
2009-08-03 10:30:00,13.0,13.1,12.91,12.94,501100.0,8.6237,8.69,8.564,8.5839,501100.0
2009-08-03 11:00:00,12.94,12.95,12.86,12.89,449300.0,8.5839,8.5905,8.5308,8.5507,449300.0
2009-08-03 11:30:00,12.9,12.96,12.88,12.92,337700.0,8.5574,8.5972,8.5441,8.5706,337700.0
2009-08-03 12:00:00,12.93,12.95,12.91,12.95,143400.0,8.5773,8.5905,8.564,8.5905,143400.0
2009-08-03 12:30:00,12.94,12.95,12.88,12.95,169500.0,8.5839,8.5905,8.5441,8.5905,169500.0
2009-08-03 13:00:00,12.94,12.97,12.93,12.95,241900.0,8.5839,8.6038,8.5773,8.5905,241900.0
2009-08-03 13:30:00,12.94,13.04,12.94,13.01,380400.0,8.5839,8.6502,8.5839,8.6303,380400.0
2009-08-03 14:00:00,13.02,13.15,13.01,13.14,627100.0,8.637,8.7232,8.6303,8.7166,627100.0
2009-08-03 14:30:00,13.14,13.22,13.11,13.13,570300.0,8.7166,8.7696,8.6967,8.7099,570300.0
2009-08-03 15:00:00,13.12,13.18,13.09,13.17,383100.0,8.7033,8.7431,8.6834,8.7365,383100.0
2009-08-03 15:30:00,13.17,13.21,13.13,13.19,852700.0,8.7365,8.763,8.7099,8.7497,852700.0
2009-08-04 09:30:00,13.12,13.39,13.08,13.31,687300.0,8.7033,8.8824,8.6768,8.8293,687300.0
2009-08-04 10:00:00,13.31,13.36,13.15,13.18,528700.0,8.8293,8.8625,8.7232,8.7431,528700.0
2009-08-04 10:30:00,13.18,13.2,13.09,13.18,469200.0,8.7431,8.7564,8.6834,8.7431,469200.0
2009-08-04 11:00:00,13.18,13.26,13.18,13.19,252700.0,8.7431,8.7962,8.7431,8.7497,252700.0
2009-08-04 11:30:00,13.19,13.23,13.12,13.21,372100.0,8.7497,8.7763,8.7033,8.763,372100.0
2009-08-04 12:00:00,13.2,13.28,13.15,13.16,323200.0,8.7564,8.8094,8.7232,8.7298,323200.0
2009-08-04 12:30:00,13.15,13.16,13.07,13.08,472200.0,8.7232,8.7298,8.6701,8.6768,472200.0
2009-08-04 13:00:00,13.07,13.08,13.01,13.07,269400.0,8.6701,8.6768,8.6303,8.6701,269400.0
2009-08-04 13:30:00,13.06,13.12,13.03,13.08,265700.0,8.6635,8.7033,8.6436,8.6768,265700.0
2009-08-04 14:00:00,13.07,13.09,13.0,13.07,348300.0,8.6701,8.6834,8.6237,8.6701,348300.0
2009-08-04 14:30:00,13.06,13.14,13.06,13.09,398000.0,8.6635,8.7166,8.6635,8.6834,398000.0
2009-08-04 15:00:00,13.1,13.12,13.03,13.07,553000.0,8.69,8.7033,8.6436,8.6701,553000.0
2009-08-04 15:30:00,13.07,13.15,13.06,13.15,940300.0,8.6701,8.7232,8.6635,8.7232,940300.0
2009-08-05 09:30:00,13.18,13.28,13.01,13.03,471500.0,8.7431,8.8094,8.6303,8.6436,471500.0
2009-08-05 10:00:00,13.04,13.07,12.93,13.02,362000.0,8.6502,8.6701,8.5773,8.637,362000.0
2009-08-05 10:30:00,13.01,13.04,12.94,13.03,338100.0,8.6303,8.6502,8.5839,8.6436,338100.0
2009-08-05 11:00:00,13.03,13.17,13.01,13.16,309800.0,8.6436,8.7365,8.6303,8.7298,309800.0
2009-08-05 11:30:00,13.16,13.16,13.11,13.12,169300.0,8.7298,8.7298,8.6967,8.7033,169300.0
2009-08-05 12:00:00,13.11,13.15,13.09,13.1,177400.0,8.6967,8.7232,8.6834,8.69,177400.0
2009-08-05 12:30:00,13.1,13.1,13.02,13.03,269500.0,8.69,8.69,8.637,8.6436,269500.0
2009-08-05 13:00:00,13.03,13.09,12.99,13.07,310200.0,8.6436,8.6834,8.6171,8.6701,310200.0
2009-08-05 13:30:00,13.07,13.12,13.06,13.09,137400.0,8.6701,8.7033,8.6635,8.6834,137400.0
2009-08-05 14:00:00,13.1,13.13,13.08,13.1,151800.0,8.69,8.7099,8.6768,8.69,151800.0
2009-08-05 14:30:00,13.1,13.2,13.1,13.15,278400.0,8.69,8.7564,8.69,8.7232,278400.0
2009-08-05 15:00:00,13.16,13.16,13.1,13.12,395800.0,8.7298,8.7298,8.69,8.7033,395800.0
2009-08-05 15:30:00,13.12,13.13,13.06,13.09,736600.0,8.7033,8.7099,8.6635,8.6834,736600.0
2009-08-06 09:30:00,13.07,13.21,13.0,13.19,457200.0,8.6701,8.763,8.6237,8.7497,457200.0
2009-08-06 10:00:00,13.18,13.24,12.98,13.02,494600.0,8.7431,8.7829,8.6104,8.637,494600.0
2009-08-06 10:30:00,13.01,13.02,12.94,12.98,548300.0,8.6303,8.637,8.5839,8.6104,548300.0
2009-08-06 11:00:00,12.98,13.0,12.92,12.98,418300.0,8.6104,8.6237,8.5706,8.6104,418300.0
2009-08-06 11:30:00,12.99,13.02,12.95,12.95,297900.0,8.6171,8.637,8.5905,8.5905,297900.0
2009-08-06 12:00:00,12.95,12.98,12.85,12.96,440400.0,8.5905,8.6104,8.5242,8.5972,440400.0
2009-08-06 12:30:00,12.96,13.02,12.93,12.94,310900.0,8.5972,8.637,8.5773,8.5839,310900.0
2009-08-06 13:00:00,12.93,12.96,12.89,12.95,394500.0,8.5773,8.5972,8.5507,8.5905,394500.0
2009-08-06 13:30:00,12.95,13.0,12.89,12.9,392000.0,8.5905,8.6237,8.5507,8.5574,392000.0
2009-08-06 14:00:00,12.91,12.96,12.84,12.95,452800.0,8.564,8.5972,8.5175,8.5905,452800.0
2009-08-06 14:30:00,12.96,13.07,12.92,13.01,395900.0,8.5972,8.6701,8.5706,8.6303,395900.0
2009-08-06 15:00:00,13.01,13.14,12.99,13.11,359100.0,8.6303,8.7166,8.6171,8.6967,359100.0
2009-08-06 15:30:00,13.12,13.18,13.08,13.12,1182300.0,8.7033,8.7431,8.6768,8.7033,1182300.0
2009-08-07 09:30:00,13.96,13.96,13.43,13.56,1114100.0,9.2605,9.2605,8.9089,8.9952,1114100.0
2009-08-07 10:00:00,13.55,13.7,13.51,13.64,759900.0,8.9885,9.088,8.962,9.0482,759900.0
2009-08-07 10:30:00,13.64,14.0,13.64,13.98,1104200.0,9.0482,9.287,9.0482,9.2738,1104200.0
2009-08-07 11:00:00,13.98,14.19,13.95,14.09,1601200.0,9.2738,9.4131,9.2539,9.3468,1601200.0
2009-08-07 11:30:00,14.09,14.13,13.98,14.06,1080200.0,9.3468,9.3733,9.2738,9.3268,1080200.0
2009-08-07 12:00:00,14.06,14.06,13.95,13.95,364400.0,9.3268,9.3268,9.2539,9.2539,364400.0
2009-08-07 12:30:00,13.96,14.04,13.93,14.02,662400.0,9.2605,9.3136,9.2406,9.3003,662400.0
2009-08-07 13:00:00,14.02,14.11,13.88,13.9,642500.0,9.3003,9.36,9.2074,9.2207,642500.0
2009-08-07 13:30:00,13.9,14.0,13.89,14.0,452900.0,9.2207,9.287,9.2141,9.287,452900.0
2009-08-07 14:00:00,13.99,14.04,13.91,13.91,465600.0,9.2804,9.3136,9.2273,9.2273,465600.0
2009-08-07 14:30:00,13.92,14.0,13.85,13.9,640600.0,9.234,9.287,9.1875,9.2207,640600.0
2009-08-07 15:00:00,13.9,13.98,13.88,13.91,707600.0,9.2207,9.2738,9.2074,9.2273,707600.0
2009-08-07 15:30:00,13.91,13.97,13.86,13.89,1629300.0,9.2273,9.2671,9.1942,9.2141,1629300.0
2009-08-10 09:30:00,13.83,13.84,13.52,13.83,619100.0,9.1743,9.1809,8.9686,9.1743,619100.0
2009-08-10 10:00:00,13.83,13.86,13.73,13.8,843500.0,9.1743,9.1942,9.1079,9.1544,843500.0
2009-08-10 10:30:00,13.8,14.1,13.8,13.95,980000.0,9.1544,9.3534,9.1544,9.2539,980000.0
2009-08-10 11:00:00,13.95,14.04,13.93,13.95,948600.0,9.2539,9.3136,9.2406,9.2539,948600.0
2009-08-10 11:30:00,13.95,13.99,13.87,13.89,889800.0,9.2539,9.2804,9.2008,9.2141,889800.0
2009-08-10 12:00:00,13.89,13.98,13.84,13.89,869800.0,9.2141,9.2738,9.1809,9.2141,869800.0
2009-08-10 12:30:00,13.88,13.98,13.88,13.95,552600.0,9.2074,9.2738,9.2074,9.2539,552600.0
2009-08-10 13:00:00,13.95,13.95,13.83,13.87,569500.0,9.2539,9.2539,9.1743,9.2008,569500.0
2009-08-10 13:30:00,13.87,13.93,13.85,13.86,486000.0,9.2008,9.2406,9.1875,9.1942,486000.0
2009-08-10 14:00:00,13.87,13.91,13.82,13.85,461900.0,9.2008,9.2273,9.1676,9.1875,461900.0
2009-08-10 14:30:00,13.84,13.87,13.81,13.85,433800.0,9.1809,9.2008,9.161,9.1875,433800.0
2009-08-10 15:00:00,13.85,13.9,13.84,13.85,700200.0,9.1875,9.2207,9.1809,9.1875,700200.0
2009-08-10 15:30:00,13.86,14.01,13.83,13.97,1448400.0,9.1942,9.2937,9.1743,9.2671,1448400.0
2009-08-11 09:30:00,13.84,13.91,13.55,13.59,484200.0,9.1809,9.2273,8.9885,9.0151,484200.0
2009-08-11 10:00:00,13.6,13.6,13.48,13.58,863000.0,9.0217,9.0217,8.9421,9.0084,863000.0
2009-08-11 10:30:00,13.58,13.71,13.56,13.67,573700.0,9.0084,9.0947,8.9952,9.0681,573700.0
2009-08-11 11:00:00,13.67,13.68,13.58,13.6,795200.0,9.0681,9.0748,9.0084,9.0217,795200.0
2009-08-11 11:30:00,13.6,13.61,13.49,13.53,462400.0,9.0217,9.0283,8.9487,8.9753,462400.0
2009-08-11 12:00:00,13.53,13.53,13.43,13.44,546900.0,8.9753,8.9753,8.9089,8.9156,546900.0
2009-08-11 12:30:00,13.44,13.47,13.41,13.46,456700.0,8.9156,8.9355,8.8957,8.9288,456700.0
2009-08-11 13:00:00,13.46,13.51,13.45,13.45,542300.0,8.9288,8.962,8.9222,8.9222,542300.0
2009-08-11 13:30:00,13.46,13.48,13.43,13.44,289600.0,8.9288,8.9421,8.9089,8.9156,289600.0
2009-08-11 14:00:00,13.44,13.49,13.44,13.47,387900.0,8.9156,8.9487,8.9156,8.9355,387900.0
2009-08-11 14:30:00,13.47,13.51,13.43,13.5,346700.0,8.9355,8.962,8.9089,8.9554,346700.0
2009-08-11 15:00:00,13.51,13.52,13.49,13.5,392100.0,8.962,8.9686,8.9487,8.9554,392100.0
2009-08-11 15:30:00,13.51,13.53,13.43,13.43,1178700.0,8.962,8.9753,8.9089,8.9089,1178700.0
2009-08-12 09:30:00,13.34,13.71,13.34,13.7,451600.0,8.8492,9.0947,8.8492,9.088,451600.0
2009-08-12 10:00:00,13.71,13.83,13.7,13.72,566200.0,9.0947,9.1743,9.088,9.1013,566200.0
2009-08-12 10:30:00,13.72,13.87,13.68,13.85,464700.0,9.1013,9.2008,9.0748,9.1875,464700.0
2009-08-12 11:00:00,13.85,13.87,13.82,13.87,240900.0,9.1875,9.2008,9.1676,9.2008,240900.0
2009-08-12 11:30:00,13.84,13.86,13.79,13.82,296000.0,9.1809,9.1942,9.1477,9.1676,296000.0
2009-08-12 12:00:00,13.81,13.85,13.81,13.85,124100.0,9.161,9.1875,9.161,9.1875,124100.0
2009-08-12 12:30:00,13.85,13.9,13.82,13.9,200400.0,9.1875,9.2207,9.1676,9.2207,200400.0
2009-08-12 13:00:00,13.9,13.93,13.88,13.92,191200.0,9.2207,9.2406,9.2074,9.234,191200.0
2009-08-12 13:30:00,13.92,13.99,13.88,13.9,488600.0,9.234,9.2804,9.2074,9.2207,488600.0
2009-08-12 14:00:00,13.9,13.93,13.8,13.82,539000.0,9.2207,9.2406,9.1544,9.1676,539000.0
2009-08-12 14:30:00,13.81,13.97,13.77,13.97,668000.0,9.161,9.2671,9.1345,9.2671,668000.0
2009-08-12 15:00:00,13.98,14.01,13.92,13.99,567200.0,9.2738,9.2937,9.234,9.2804,567200.0
2009-08-12 15:30:00,13.99,14.0,13.85,13.86,1419300.0,9.2804,9.287,9.1875,9.1942,1419300.0
2009-08-13 09:30:00,13.98,14.0,13.67,13.67,427300.0,9.2738,9.287,9.0681,9.0681,427300.0
2009-08-13 10:00:00,13.68,13.87,13.67,13.82,453800.0,9.0748,9.2008,9.0681,9.1676,453800.0
2009-08-13 10:30:00,13.82,13.93,13.78,13.85,368500.0,9.1676,9.2406,9.1411,9.1875,368500.0
2009-08-13 11:00:00,13.85,13.87,13.73,13.76,229300.0,9.1875,9.2008,9.1079,9.1278,229300.0
2009-08-13 11:30:00,13.76,13.84,13.73,13.84,158100.0,9.1278,9.1809,9.1079,9.1809,158100.0
2009-08-13 12:00:00,13.85,13.94,13.84,13.93,247800.0,9.1875,9.2472,9.1809,9.2406,247800.0
2009-08-13 12:30:00,13.93,14.0,13.92,13.97,250100.0,9.2406,9.287,9.234,9.2671,250100.0
2009-08-13 13:00:00,13.97,14.05,13.96,13.98,387600.0,9.2671,9.3202,9.2605,9.2738,387600.0
2009-08-13 13:30:00,13.98,14.0,13.88,13.9,870600.0,9.2738,9.287,9.2074,9.2207,870600.0
2009-08-13 14:00:00,13.9,13.91,13.78,13.82,442400.0,9.2207,9.2273,9.1411,9.1676,442400.0
2009-08-13 14:30:00,13.81,13.91,13.81,13.85,590200.0,9.161,9.2273,9.161,9.1875,590200.0
2009-08-13 15:00:00,13.85,13.9,13.77,13.84,862400.0,9.1875,9.2207,9.1345,9.1809,862400.0
2009-08-13 15:30:00,13.84,13.93,13.81,13.92,1300200.0,9.1809,9.2406,9.161,9.234,1300200.0
2009-08-14 09:30:00,13.88,14.03,13.81,13.81,321600.0,9.2074,9.3069,9.161,9.161,321600.0
2009-08-14 10:00:00,13.81,13.81,13.59,13.69,458700.0,9.161,9.161,9.0151,9.0814,458700.0
2009-08-14 10:30:00,13.69,13.73,13.65,13.69,243200.0,9.0814,9.1079,9.0549,9.0814,243200.0
2009-08-14 11:00:00,13.71,13.76,13.7,13.72,185700.0,9.0947,9.1278,9.088,9.1013,185700.0
2009-08-14 11:30:00,13.72,13.79,13.71,13.76,198100.0,9.1013,9.1477,9.0947,9.1278,198100.0
2009-08-14 12:00:00,13.77,13.77,13.7,13.71,251300.0,9.1345,9.1345,9.088,9.0947,251300.0
2009-08-14 12:30:00,13.71,13.75,13.7,13.75,127500.0,9.0947,9.1212,9.088,9.1212,127500.0
2009-08-14 13:00:00,13.75,13.75,13.69,13.73,169800.0,9.1212,9.1212,9.0814,9.1079,169800.0
2009-08-14 13:30:00,13.73,13.73,13.68,13.69,78700.0,9.1079,9.1079,9.0748,9.0814,78700.0
2009-08-14 14:00:00,13.69,13.71,13.66,13.69,178900.0,9.0814,9.0947,9.0615,9.0814,178900.0
2009-08-14 14:30:00,13.68,13.74,13.67,13.74,212700.0,9.0748,9.1146,9.0681,9.1146,212700.0
2009-08-14 15:00:00,13.74,13.74,13.68,13.69,516200.0,9.1146,9.1146,9.0748,9.0814,516200.0
2009-08-14 15:30:00,13.7,13.8,13.69,13.8,1002200.0,9.088,9.1544,9.0814,9.1544,1002200.0
2009-08-17 09:30:00,13.43,13.45,13.25,13.41,867400.0,8.9089,8.9222,8.7895,8.8957,867400.0
2009-08-17 10:00:00,13.41,13.5,13.37,13.38,478200.0,8.8957,8.9554,8.8691,8.8758,478200.0
2009-08-17 10:30:00,13.38,13.39,13.32,13.38,372700.0,8.8758,8.8824,8.836,8.8758,372700.0
2009-08-17 11:00:00,13.38,13.41,13.32,13.4,320900.0,8.8758,8.8957,8.836,8.889,320900.0
2009-08-17 11:30:00,13.4,13.44,13.39,13.42,357900.0,8.889,8.9156,8.8824,8.9023,357900.0
2009-08-17 12:00:00,13.42,13.46,13.42,13.45,214800.0,8.9023,8.9288,8.9023,8.9222,214800.0
2009-08-17 12:30:00,13.45,13.46,13.41,13.41,180800.0,8.9222,8.9288,8.8957,8.8957,180800.0
2009-08-17 13:00:00,13.42,13.42,13.38,13.4,266800.0,8.9023,8.9023,8.8758,8.889,266800.0
2009-08-17 13:30:00,13.4,13.46,13.37,13.46,319500.0,8.889,8.9288,8.8691,8.9288,319500.0
2009-08-17 14:00:00,13.45,13.46,13.4,13.46,255800.0,8.9222,8.9288,8.889,8.9288,255800.0
2009-08-17 14:30:00,13.46,13.47,13.44,13.46,280000.0,8.9288,8.9355,8.9156,8.9288,280000.0
2009-08-17 15:00:00,13.47,13.48,13.39,13.43,518200.0,8.9355,8.9421,8.8824,8.9089,518200.0
2009-08-17 15:30:00,13.43,13.46,13.38,13.4,865600.0,8.9089,8.9288,8.8758,8.889,865600.0
2009-08-18 09:30:00,13.47,13.55,13.36,13.42,342100.0,8.9355,8.9885,8.8625,8.9023,342100.0
2009-08-18 10:00:00,13.41,13.46,13.39,13.42,218800.0,8.8957,8.9288,8.8824,8.9023,218800.0
2009-08-18 10:30:00,13.41,13.48,13.36,13.41,333800.0,8.8957,8.9421,8.8625,8.8957,333800.0
2009-08-18 11:00:00,13.41,13.43,13.39,13.41,329500.0,8.8957,8.9089,8.8824,8.8957,329500.0
2009-08-18 11:30:00,13.41,13.65,13.4,13.63,421000.0,8.8957,9.0549,8.889,9.0416,421000.0
2009-08-18 12:00:00,13.63,13.66,13.59,13.66,378000.0,9.0416,9.0615,9.0151,9.0615,378000.0
2009-08-18 12:30:00,13.65,13.7,13.54,13.61,517200.0,9.0549,9.088,8.9819,9.0283,517200.0
2009-08-18 13:00:00,13.61,13.66,13.6,13.66,343300.0,9.0283,9.0615,9.0217,9.0615,343300.0
2009-08-18 13:30:00,13.66,13.69,13.6,13.61,181300.0,9.0615,9.0814,9.0217,9.0283,181300.0
2009-08-18 14:00:00,13.61,13.69,13.6,13.69,121600.0,9.0283,9.0814,9.0217,9.0814,121600.0
2009-08-18 14:30:00,13.69,13.71,13.63,13.67,156500.0,9.0814,9.0947,9.0416,9.0681,156500.0
2009-08-18 15:00:00,13.67,13.73,13.65,13.71,297800.0,9.0681,9.1079,9.0549,9.0947,297800.0
2009-08-18 15:30:00,13.72,13.73,13.68,13.7,807600.0,9.1013,9.1079,9.0748,9.088,807600.0
2009-08-19 09:30:00,13.58,13.7,13.45,13.46,751400.0,9.0084,9.088,8.9222,8.9288,751400.0
2009-08-19 10:00:00,13.47,13.56,13.46,13.5,378300.0,8.9355,8.9952,8.9288,8.9554,378300.0
2009-08-19 10:30:00,13.51,13.6,13.5,13.5,392800.0,8.962,9.0217,8.9554,8.9554,392800.0
2009-08-19 11:00:00,13.51,13.55,13.49,13.5,275100.0,8.962,8.9885,8.9487,8.9554,275100.0
2009-08-19 11:30:00,13.51,13.52,13.44,13.5,942900.0,8.962,8.9686,8.9156,8.9554,942900.0
2009-08-19 12:00:00,13.5,13.55,13.47,13.52,749200.0,8.9554,8.9885,8.9355,8.9686,749200.0
2009-08-19 12:30:00,13.53,13.58,13.52,13.53,318200.0,8.9753,9.0084,8.9686,8.9753,318200.0
2009-08-19 13:00:00,13.53,13.56,13.52,13.54,375200.0,8.9753,8.9952,8.9686,8.9819,375200.0
2009-08-19 13:30:00,13.55,13.72,13.54,13.69,1139300.0,8.9885,9.1013,8.9819,9.0814,1139300.0
2009-08-19 14:00:00,13.69,13.79,13.68,13.76,345800.0,9.0814,9.1477,9.0748,9.1278,345800.0
2009-08-19 14:30:00,13.75,13.77,13.73,13.76,167700.0,9.1212,9.1345,9.1079,9.1278,167700.0
2009-08-19 15:00:00,13.75,13.76,13.61,13.66,291300.0,9.1212,9.1278,9.0283,9.0615,291300.0
2009-08-19 15:30:00,13.66,13.73,13.65,13.71,750400.0,9.0615,9.1079,9.0549,9.0947,750400.0
2009-08-20 09:30:00,13.75,13.89,13.7,13.82,359600.0,9.1212,9.2141,9.088,9.1676,359600.0
2009-08-20 10:00:00,13.82,13.84,13.77,13.83,390400.0,9.1676,9.1809,9.1345,9.1743,390400.0
2009-08-20 10:30:00,13.83,13.85,13.77,13.78,257300.0,9.1743,9.1875,9.1345,9.1411,257300.0
2009-08-20 11:00:00,13.78,13.85,13.76,13.82,151100.0,9.1411,9.1875,9.1278,9.1676,151100.0
2009-08-20 11:30:00,13.83,13.87,13.8,13.83,191100.0,9.1743,9.2008,9.1544,9.1743,191100.0
2009-08-20 12:00:00,13.82,13.85,13.82,13.83,121400.0,9.1676,9.1875,9.1676,9.1743,121400.0
2009-08-20 12:30:00,13.84,13.85,13.81,13.83,144200.0,9.1809,9.1875,9.161,9.1743,144200.0
2009-08-20 13:00:00,13.83,13.84,13.82,13.83,114800.0,9.1743,9.1809,9.1676,9.1743,114800.0
2009-08-20 13:30:00,13.84,13.86,13.82,13.84,197800.0,9.1809,9.1942,9.1676,9.1809,197800.0
2009-08-20 14:00:00,13.83,13.85,13.83,13.84,90900.0,9.1743,9.1875,9.1743,9.1809,90900.0
2009-08-20 14:30:00,13.85,13.85,13.84,13.85,190700.0,9.1875,9.1875,9.1809,9.1875,190700.0
2009-08-20 15:00:00,13.85,13.88,13.84,13.86,288800.0,9.1875,9.2074,9.1809,9.1942,288800.0
2009-08-20 15:30:00,13.87,13.96,13.86,13.94,820900.0,9.2008,9.2605,9.1942,9.2472,820900.0
2009-08-21 09:30:00,14.04,14.25,13.91,14.19,1309800.0,9.3136,9.4529,9.2273,9.4131,1309800.0
2009-08-21 10:00:00,14.2,14.28,14.11,14.12,685600.0,9.4197,9.4728,9.36,9.3667,685600.0
2009-08-21 10:30:00,14.12,14.18,14.12,14.17,269000.0,9.3667,9.4065,9.3667,9.3998,269000.0
2009-08-21 11:00:00,14.16,14.21,14.14,14.16,294800.0,9.3932,9.4264,9.3799,9.3932,294800.0
2009-08-21 11:30:00,14.16,14.24,14.15,14.23,116900.0,9.3932,9.4463,9.3866,9.4396,116900.0
2009-08-21 12:00:00,14.24,14.24,14.2,14.21,73500.0,9.4463,9.4463,9.4197,9.4264,73500.0
2009-08-21 12:30:00,14.21,14.26,14.2,14.23,210600.0,9.4264,9.4595,9.4197,9.4396,210600.0
2009-08-21 13:00:00,14.23,14.24,14.2,14.21,150900.0,9.4396,9.4463,9.4197,9.4264,150900.0
2009-08-21 13:30:00,14.21,14.25,14.21,14.24,103100.0,9.4264,9.4529,9.4264,9.4463,103100.0
2009-08-21 14:00:00,14.24,14.25,14.18,14.18,186700.0,9.4463,9.4529,9.4065,9.4065,186700.0
2009-08-21 14:30:00,14.18,14.25,14.18,14.24,185800.0,9.4065,9.4529,9.4065,9.4463,185800.0
2009-08-21 15:00:00,14.24,14.3,14.23,14.29,352300.0,9.4463,9.4861,9.4396,9.4794,352300.0
2009-08-21 15:30:00,14.28,14.32,14.24,14.26,1161200.0,9.4728,9.4993,9.4463,9.4595,1161200.0
2009-08-24 09:30:00,14.35,14.55,14.33,14.47,1064200.0,9.5192,9.6519,9.506,9.5988,1064200.0
2009-08-24 10:00:00,14.47,14.52,14.36,14.41,743500.0,9.5988,9.632,9.5259,9.559,743500.0
2009-08-24 10:30:00,14.41,14.45,14.34,14.42,449700.0,9.559,9.5856,9.5126,9.5657,449700.0
2009-08-24 11:00:00,14.42,14.48,14.41,14.41,330000.0,9.5657,9.6055,9.559,9.559,330000.0
2009-08-24 11:30:00,14.4,14.42,14.37,14.41,344100.0,9.5524,9.5657,9.5325,9.559,344100.0
2009-08-24 12:00:00,14.41,14.43,14.38,14.4,213700.0,9.559,9.5723,9.5391,9.5524,213700.0
2009-08-24 12:30:00,14.39,14.44,14.39,14.43,299800.0,9.5458,9.5789,9.5458,9.5723,299800.0
2009-08-24 13:00:00,14.42,14.44,14.28,14.28,950800.0,9.5657,9.5789,9.4728,9.4728,950800.0
2009-08-24 13:30:00,14.28,14.36,14.27,14.31,644600.0,9.4728,9.5259,9.4662,9.4927,644600.0
2009-08-24 14:00:00,14.31,14.32,14.27,14.32,383700.0,9.4927,9.4993,9.4662,9.4993,383700.0
2009-08-24 14:30:00,14.31,14.38,14.31,14.36,390800.0,9.4927,9.5391,9.4927,9.5259,390800.0
2009-08-24 15:00:00,14.37,14.38,14.32,14.37,488700.0,9.5325,9.5391,9.4993,9.5325,488700.0
2009-08-24 15:30:00,14.38,14.47,14.37,14.45,1252300.0,9.5391,9.5988,9.5325,9.5856,1252300.0
2009-08-25 09:30:00,14.46,14.63,14.44,14.48,491800.0,9.5922,9.705,9.5789,9.6055,491800.0
2009-08-25 10:00:00,14.49,14.55,14.29,14.31,525900.0,9.6121,9.6519,9.4794,9.4927,525900.0
2009-08-25 10:30:00,14.31,14.4,14.3,14.36,305100.0,9.4927,9.5524,9.4861,9.5259,305100.0
2009-08-25 11:00:00,14.35,14.37,14.28,14.29,451500.0,9.5192,9.5325,9.4728,9.4794,451500.0
2009-08-25 11:30:00,14.29,14.3,14.23,14.27,484900.0,9.4794,9.4861,9.4396,9.4662,484900.0
2009-08-25 12:00:00,14.27,14.28,14.23,14.25,318500.0,9.4662,9.4728,9.4396,9.4529,318500.0
2009-08-25 12:30:00,14.26,14.3,14.24,14.26,344700.0,9.4595,9.4861,9.4463,9.4595,344700.0
2009-08-25 13:00:00,14.26,14.27,14.1,14.11,351500.0,9.4595,9.4662,9.3534,9.36,351500.0
2009-08-25 13:30:00,14.1,14.22,14.09,14.17,501000.0,9.3534,9.433,9.3468,9.3998,501000.0
2009-08-25 14:00:00,14.16,14.23,14.16,14.2,478600.0,9.3932,9.4396,9.3932,9.4197,478600.0
2009-08-25 14:30:00,14.2,14.2,14.04,14.08,486600.0,9.4197,9.4197,9.3136,9.3401,486600.0
2009-08-25 15:00:00,14.08,14.12,14.04,14.06,382600.0,9.3401,9.3667,9.3136,9.3268,382600.0
2009-08-25 15:30:00,14.06,14.08,13.99,14.01,1340200.0,9.3268,9.3401,9.2804,9.2937,1340200.0
2009-08-26 09:30:00,14.0,14.0,13.77,13.81,706300.0,9.287,9.287,9.1345,9.161,706300.0
2009-08-26 10:00:00,13.81,14.1,13.79,14.09,679500.0,9.161,9.3534,9.1477,9.3468,679500.0
2009-08-26 10:30:00,14.09,14.17,14.03,14.09,748900.0,9.3468,9.3998,9.3069,9.3468,748900.0
2009-08-26 11:00:00,14.09,14.15,14.06,14.13,451000.0,9.3468,9.3866,9.3268,9.3733,451000.0
2009-08-26 11:30:00,14.13,14.14,14.08,14.11,292100.0,9.3733,9.3799,9.3401,9.36,292100.0
2009-08-26 12:00:00,14.11,14.2,14.1,14.17,223000.0,9.36,9.4197,9.3534,9.3998,223000.0
2009-08-26 12:30:00,14.17,14.17,14.13,14.16,386100.0,9.3998,9.3998,9.3733,9.3932,386100.0
2009-08-26 13:00:00,14.15,14.19,14.15,14.19,93400.0,9.3866,9.4131,9.3866,9.4131,93400.0
2009-08-26 13:30:00,14.19,14.24,14.18,14.23,151100.0,9.4131,9.4463,9.4065,9.4396,151100.0
2009-08-26 14:00:00,14.24,14.26,14.15,14.16,426300.0,9.4463,9.4595,9.3866,9.3932,426300.0
2009-08-26 14:30:00,14.16,14.19,14.1,14.1,263100.0,9.3932,9.4131,9.3534,9.3534,263100.0
2009-08-26 15:00:00,14.1,14.27,14.09,14.26,816700.0,9.3534,9.4662,9.3468,9.4595,816700.0
2009-08-26 15:30:00,14.26,14.27,14.19,14.24,1312200.0,9.4595,9.4662,9.4131,9.4463,1312200.0
2009-08-27 09:30:00,14.22,14.3,13.96,13.97,378800.0,9.433,9.4861,9.2605,9.2671,378800.0
2009-08-27 10:00:00,13.97,13.97,13.84,13.85,450300.0,9.2671,9.2671,9.1809,9.1875,450300.0
2009-08-27 10:30:00,13.85,13.91,13.78,13.89,379000.0,9.1875,9.2273,9.1411,9.2141,379000.0
2009-08-27 11:00:00,13.88,13.9,13.81,13.86,292800.0,9.2074,9.2207,9.161,9.1942,292800.0
2009-08-27 11:30:00,13.86,13.91,13.81,13.89,448000.0,9.1942,9.2273,9.161,9.2141,448000.0
2009-08-27 12:00:00,13.89,13.95,13.89,13.94,227600.0,9.2141,9.2539,9.2141,9.2472,227600.0
2009-08-27 12:30:00,13.95,13.95,13.92,13.93,153100.0,9.2539,9.2539,9.234,9.2406,153100.0
2009-08-27 13:00:00,13.93,13.94,13.89,13.9,117800.0,9.2406,9.2472,9.2141,9.2207,117800.0
2009-08-27 13:30:00,13.9,14.0,13.9,13.98,257700.0,9.2207,9.287,9.2207,9.2738,257700.0
2009-08-27 14:00:00,13.98,14.0,13.96,13.98,492000.0,9.2738,9.287,9.2605,9.2738,492000.0
2009-08-27 14:30:00,13.98,14.08,13.97,13.97,481200.0,9.2738,9.3401,9.2671,9.2671,481200.0
2009-08-27 15:00:00,13.98,13.98,13.93,13.96,528600.0,9.2738,9.2738,9.2406,9.2605,528600.0
2009-08-27 15:30:00,13.96,13.97,13.9,13.92,898100.0,9.2605,9.2671,9.2207,9.234,898100.0
2009-08-28 09:30:00,14.02,14.06,13.88,13.91,562000.0,9.3003,9.3268,9.2074,9.2273,562000.0
2009-08-28 10:00:00,13.9,14.0,13.85,13.88,433300.0,9.2207,9.287,9.1875,9.2074,433300.0
2009-08-28 10:30:00,13.88,13.93,13.84,13.89,238300.0,9.2074,9.2406,9.1809,9.2141,238300.0
2009-08-28 11:00:00,13.88,13.9,13.8,13.82,460300.0,9.2074,9.2207,9.1544,9.1676,460300.0
2009-08-28 11:30:00,13.82,13.88,13.81,13.86,245300.0,9.1676,9.2074,9.161,9.1942,245300.0
2009-08-28 12:00:00,13.85,13.89,13.78,13.78,293200.0,9.1875,9.2141,9.1411,9.1411,293200.0
2009-08-28 12:30:00,13.79,13.79,13.7,13.72,235400.0,9.1477,9.1477,9.088,9.1013,235400.0
2009-08-28 13:00:00,13.73,13.84,13.72,13.8,757600.0,9.1079,9.1809,9.1013,9.1544,757600.0
2009-08-28 13:30:00,13.8,13.87,13.79,13.8,414700.0,9.1544,9.2008,9.1477,9.1544,414700.0
2009-08-28 14:00:00,13.8,13.88,13.8,13.85,225100.0,9.1544,9.2074,9.1544,9.1875,225100.0
2009-08-28 14:30:00,13.86,13.87,13.81,13.87,199000.0,9.1942,9.2008,9.161,9.2008,199000.0
2009-08-28 15:00:00,13.87,13.9,13.84,13.9,233000.0,9.2008,9.2207,9.1809,9.2207,233000.0
2009-08-28 15:30:00,13.9,13.94,13.84,13.91,787200.0,9.2207,9.2472,9.1809,9.2273,787200.0
2009-08-31 09:30:00,13.82,13.86,13.59,13.64,474000.0,9.1676,9.1942,9.0151,9.0482,474000.0
2009-08-31 10:00:00,13.63,13.75,13.61,13.72,261600.0,9.0416,9.1212,9.0283,9.1013,261600.0
2009-08-31 10:30:00,13.73,13.79,13.69,13.76,181600.0,9.1079,9.1477,9.0814,9.1278,181600.0
2009-08-31 11:00:00,13.76,13.77,13.67,13.68,220400.0,9.1278,9.1345,9.0681,9.0748,220400.0
2009-08-31 11:30:00,13.68,13.77,13.68,13.75,284000.0,9.0748,9.1345,9.0748,9.1212,284000.0
2009-08-31 12:00:00,13.75,13.77,13.64,13.64,315400.0,9.1212,9.1345,9.0482,9.0482,315400.0
2009-08-31 12:30:00,13.65,13.65,13.6,13.62,98500.0,9.0549,9.0549,9.0217,9.035,98500.0
2009-08-31 13:00:00,13.62,13.65,13.57,13.64,188300.0,9.035,9.0549,9.0018,9.0482,188300.0
2009-08-31 13:30:00,13.65,13.69,13.64,13.68,229800.0,9.0549,9.0814,9.0482,9.0748,229800.0
2009-08-31 14:00:00,13.68,13.7,13.65,13.66,188500.0,9.0748,9.088,9.0549,9.0615,188500.0
2009-08-31 14:30:00,13.66,13.71,13.65,13.66,199800.0,9.0615,9.0947,9.0549,9.0615,199800.0
2009-08-31 15:00:00,13.66,13.71,13.65,13.67,557800.0,9.0615,9.0947,9.0549,9.0681,557800.0
2009-08-31 15:30:00,13.67,13.68,13.64,13.68,654200.0,9.0681,9.0748,9.0482,9.0748,654200.0
2009-09-01 09:30:00,13.64,13.91,13.58,13.85,364600.0,9.0482,9.2273,9.0084,9.1875,364600.0
2009-09-01 10:00:00,13.85,13.95,13.76,13.8,476100.0,9.1875,9.2539,9.1278,9.1544,476100.0
2009-09-01 10:30:00,13.81,13.88,13.74,13.75,371100.0,9.161,9.2074,9.1146,9.1212,371100.0
2009-09-01 11:00:00,13.74,13.74,13.46,13.48,418100.0,9.1146,9.1146,8.9288,8.9421,418100.0
2009-09-01 11:30:00,13.48,13.48,13.27,13.34,830900.0,8.9421,8.9421,8.8028,8.8492,830900.0
2009-09-01 12:00:00,13.33,13.35,13.27,13.31,540000.0,8.8426,8.8559,8.8028,8.8293,540000.0
2009-09-01 12:30:00,13.3,13.41,13.29,13.36,195100.0,8.8227,8.8957,8.8161,8.8625,195100.0
2009-09-01 13:00:00,13.37,13.41,13.29,13.31,327400.0,8.8691,8.8957,8.8161,8.8293,327400.0
2009-09-01 13:30:00,13.3,13.37,13.27,13.37,234300.0,8.8227,8.8691,8.8028,8.8691,234300.0
2009-09-01 14:00:00,13.36,13.4,13.35,13.36,158300.0,8.8625,8.889,8.8559,8.8625,158300.0
2009-09-01 14:30:00,13.36,13.39,13.34,13.37,173100.0,8.8625,8.8824,8.8492,8.8691,173100.0
2009-09-01 15:00:00,13.38,13.39,13.29,13.3,272800.0,8.8758,8.8824,8.8161,8.8227,272800.0
2009-09-01 15:30:00,13.31,13.33,13.24,13.25,1102400.0,8.8293,8.8426,8.7829,8.7895,1102400.0
2009-09-02 09:30:00,13.13,13.26,12.79,12.89,1302200.0,8.7099,8.7962,8.4844,8.5507,1302200.0
2009-09-02 10:00:00,12.88,12.95,12.83,12.93,632500.0,8.5441,8.5905,8.5109,8.5773,632500.0
2009-09-02 10:30:00,12.92,13.18,12.9,13.15,707000.0,8.5706,8.7431,8.5574,8.7232,707000.0
2009-09-02 11:00:00,13.15,13.16,13.06,13.12,306400.0,8.7232,8.7298,8.6635,8.7033,306400.0
2009-09-02 11:30:00,13.12,13.18,13.12,13.17,454300.0,8.7033,8.7431,8.7033,8.7365,454300.0
2009-09-02 12:00:00,13.16,13.2,13.15,13.18,324000.0,8.7298,8.7564,8.7232,8.7431,324000.0
2009-09-02 12:30:00,13.18,13.27,13.17,13.24,281900.0,8.7431,8.8028,8.7365,8.7829,281900.0
2009-09-02 13:00:00,13.24,13.27,13.2,13.25,233500.0,8.7829,8.8028,8.7564,8.7895,233500.0
2009-09-02 13:30:00,13.25,13.3,13.22,13.24,250100.0,8.7895,8.8227,8.7696,8.7829,250100.0
2009-09-02 14:00:00,13.23,13.26,13.2,13.22,229000.0,8.7763,8.7962,8.7564,8.7696,229000.0
2009-09-02 14:30:00,13.22,13.27,13.18,13.18,319000.0,8.7696,8.8028,8.7431,8.7431,319000.0
2009-09-02 15:00:00,13.18,13.26,13.15,13.23,354600.0,8.7431,8.7962,8.7232,8.7763,354600.0
2009-09-02 15:30:00,13.22,13.25,13.17,13.17,981400.0,8.7696,8.7895,8.7365,8.7365,981400.0
2009-09-03 09:30:00,13.25,13.34,13.18,13.28,274400.0,8.7895,8.8492,8.7431,8.8094,274400.0
2009-09-03 10:00:00,13.28,13.32,13.06,13.08,510900.0,8.8094,8.836,8.6635,8.6768,510900.0
2009-09-03 10:30:00,13.09,13.12,13.07,13.09,189900.0,8.6834,8.7033,8.6701,8.6834,189900.0
2009-09-03 11:00:00,13.1,13.15,13.09,13.11,213100.0,8.69,8.7232,8.6834,8.6967,213100.0
2009-09-03 11:30:00,13.11,13.19,13.1,13.19,118800.0,8.6967,8.7497,8.69,8.7497,118800.0
2009-09-03 12:00:00,13.19,13.19,13.13,13.13,183700.0,8.7497,8.7497,8.7099,8.7099,183700.0
2009-09-03 12:30:00,13.13,13.14,13.11,13.12,87700.0,8.7099,8.7166,8.6967,8.7033,87700.0
2009-09-03 13:00:00,13.12,13.16,13.11,13.15,180400.0,8.7033,8.7298,8.6967,8.7232,180400.0
2009-09-03 13:30:00,13.15,13.16,13.14,13.15,108800.0,8.7232,8.7298,8.7166,8.7232,108800.0
2009-09-03 14:00:00,13.15,13.16,13.14,13.16,93400.0,8.7232,8.7298,8.7166,8.7298,93400.0
2009-09-03 14:30:00,13.15,13.18,13.15,13.18,168800.0,8.7232,8.7431,8.7232,8.7431,168800.0
2009-09-03 15:00:00,13.18,13.22,13.17,13.21,323300.0,8.7431,8.7696,8.7365,8.763,323300.0
2009-09-03 15:30:00,13.21,13.3,13.2,13.28,842600.0,8.763,8.8227,8.7564,8.8094,842600.0
2009-09-04 09:30:00,13.21,13.47,13.21,13.34,518600.0,8.763,8.9355,8.763,8.8492,518600.0
2009-09-04 10:00:00,13.34,13.42,13.33,13.38,276100.0,8.8492,8.9023,8.8426,8.8758,276100.0
2009-09-04 10:30:00,13.38,13.44,13.36,13.42,209200.0,8.8758,8.9156,8.8625,8.9023,209200.0
2009-09-04 11:00:00,13.42,13.43,13.34,13.4,205000.0,8.9023,8.9089,8.8492,8.889,205000.0
2009-09-04 11:30:00,13.4,13.43,13.38,13.43,96000.0,8.889,8.9089,8.8758,8.9089,96000.0
2009-09-04 12:00:00,13.43,13.5,13.43,13.48,150800.0,8.9089,8.9554,8.9089,8.9421,150800.0
2009-09-04 12:30:00,13.47,13.49,13.44,13.48,133600.0,8.9355,8.9487,8.9156,8.9421,133600.0
2009-09-04 13:00:00,13.48,13.49,13.45,13.47,233500.0,8.9421,8.9487,8.9222,8.9355,233500.0
2009-09-04 13:30:00,13.47,13.48,13.42,13.43,162200.0,8.9355,8.9421,8.9023,8.9089,162200.0
2009-09-04 14:00:00,13.43,13.45,13.39,13.4,157300.0,8.9089,8.9222,8.8824,8.889,157300.0
2009-09-04 14:30:00,13.39,13.41,13.38,13.41,167400.0,8.8824,8.8957,8.8758,8.8957,167400.0
2009-09-04 15:00:00,13.41,13.46,13.4,13.41,506100.0,8.8957,8.9288,8.889,8.8957,506100.0
2009-09-04 15:30:00,13.41,13.5,13.41,13.49,827500.0,8.8957,8.9554,8.8957,8.9487,827500.0
2009-09-08 09:30:00,13.64,13.68,13.51,13.57,397300.0,9.0482,9.0748,8.962,9.0018,397300.0
2009-09-08 10:00:00,13.57,13.65,13.51,13.64,329000.0,9.0018,9.0549,8.962,9.0482,329000.0
2009-09-08 10:30:00,13.64,13.8,13.61,13.78,573200.0,9.0482,9.1544,9.0283,9.1411,573200.0
2009-09-08 11:00:00,13.78,13.82,13.75,13.82,241600.0,9.1411,9.1676,9.1212,9.1676,241600.0
2009-09-08 11:30:00,13.82,13.84,13.75,13.78,286600.0,9.1676,9.1809,9.1212,9.1411,286600.0
2009-09-08 12:00:00,13.78,13.78,13.73,13.75,260600.0,9.1411,9.1411,9.1079,9.1212,260600.0
2009-09-08 12:30:00,13.76,13.82,13.75,13.76,324100.0,9.1278,9.1676,9.1212,9.1278,324100.0
2009-09-08 13:00:00,13.77,13.77,13.75,13.76,124400.0,9.1345,9.1345,9.1212,9.1278,124400.0
2009-09-08 13:30:00,13.77,13.79,13.75,13.79,232500.0,9.1345,9.1477,9.1212,9.1477,232500.0
2009-09-08 14:00:00,13.79,13.82,13.76,13.79,178500.0,9.1477,9.1676,9.1278,9.1477,178500.0
2009-09-08 14:30:00,13.8,13.86,13.78,13.83,320500.0,9.1544,9.1942,9.1411,9.1743,320500.0
2009-09-08 15:00:00,13.84,13.84,13.79,13.83,306500.0,9.1809,9.1809,9.1477,9.1743,306500.0
2009-09-08 15:30:00,13.84,13.85,13.78,13.8,792000.0,9.1809,9.1875,9.1411,9.1544,792000.0
2009-09-09 09:30:00,13.84,13.97,13.66,13.95,367400.0,9.1809,9.2671,9.0615,9.2539,367400.0
2009-09-09 10:00:00,13.96,14.04,13.93,13.94,415500.0,9.2605,9.3136,9.2406,9.2472,415500.0
2009-09-09 10:30:00,13.94,13.98,13.91,13.97,305100.0,9.2472,9.2738,9.2273,9.2671,305100.0
2009-09-09 11:00:00,13.97,14.0,13.96,13.97,248200.0,9.2671,9.287,9.2605,9.2671,248200.0
2009-09-09 11:30:00,13.96,14.05,13.96,14.04,378100.0,9.2605,9.3202,9.2605,9.3136,378100.0
2009-09-09 12:00:00,14.04,14.05,14.04,14.05,164000.0,9.3136,9.3202,9.3136,9.3202,164000.0
2009-09-09 12:30:00,14.05,14.05,14.0,14.0,339800.0,9.3202,9.3202,9.287,9.287,339800.0
2009-09-09 13:00:00,14.0,14.04,13.98,14.01,296800.0,9.287,9.3136,9.2738,9.2937,296800.0
2009-09-09 13:30:00,14.01,14.05,14.0,14.05,246600.0,9.2937,9.3202,9.287,9.3202,246600.0
2009-09-09 14:00:00,14.04,14.06,14.0,14.03,299100.0,9.3136,9.3268,9.287,9.3069,299100.0
2009-09-09 14:30:00,14.03,14.05,14.01,14.03,292300.0,9.3069,9.3202,9.2937,9.3069,292300.0
2009-09-09 15:00:00,14.03,14.06,14.02,14.03,394200.0,9.3069,9.3268,9.3003,9.3069,394200.0
2009-09-09 15:30:00,14.03,14.1,14.01,14.09,1005400.0,9.3069,9.3534,9.2937,9.3468,1005400.0
2009-09-10 09:30:00,14.05,14.1,13.82,13.84,413600.0,9.3202,9.3534,9.1676,9.1809,413600.0
2009-09-10 10:00:00,13.84,13.87,13.81,13.82,322200.0,9.1809,9.2008,9.161,9.1676,322200.0
2009-09-10 10:30:00,13.81,13.97,13.81,13.94,262000.0,9.161,9.2671,9.161,9.2472,262000.0
2009-09-10 11:00:00,13.94,13.97,13.94,13.97,175200.0,9.2472,9.2671,9.2472,9.2671,175200.0
2009-09-10 11:30:00,13.97,13.97,13.94,13.96,136900.0,9.2671,9.2671,9.2472,9.2605,136900.0
2009-09-10 12:00:00,13.95,13.96,13.9,13.91,262200.0,9.2539,9.2605,9.2207,9.2273,262200.0
2009-09-10 12:30:00,13.91,13.94,13.91,13.94,113600.0,9.2273,9.2472,9.2273,9.2472,113600.0
2009-09-10 13:00:00,13.93,13.97,13.93,13.96,184000.0,9.2406,9.2671,9.2406,9.2605,184000.0
2009-09-10 13:30:00,13.97,14.05,13.96,14.05,172400.0,9.2671,9.3202,9.2605,9.3202,172400.0
2009-09-10 14:00:00,14.04,14.1,14.04,14.1,318800.0,9.3136,9.3534,9.3136,9.3534,318800.0
2009-09-10 14:30:00,14.1,14.14,14.06,14.11,235000.0,9.3534,9.3799,9.3268,9.36,235000.0
2009-09-10 15:00:00,14.11,14.12,14.05,14.1,433600.0,9.36,9.3667,9.3202,9.3534,433600.0
2009-09-10 15:30:00,14.1,14.17,14.1,14.14,669500.0,9.3534,9.3998,9.3534,9.3799,669500.0
2009-09-11 09:30:00,14.12,14.24,14.11,14.17,506100.0,9.3667,9.4463,9.36,9.3998,506100.0
2009-09-11 10:00:00,14.17,14.2,14.02,14.12,535900.0,9.3998,9.4197,9.3003,9.3667,535900.0
2009-09-11 10:30:00,14.12,14.16,14.08,14.09,274100.0,9.3667,9.3932,9.3401,9.3468,274100.0
2009-09-11 11:00:00,14.09,14.1,14.08,14.08,145500.0,9.3468,9.3534,9.3401,9.3401,145500.0
2009-09-11 11:30:00,14.08,14.1,14.02,14.07,292400.0,9.3401,9.3534,9.3003,9.3335,292400.0
2009-09-11 12:00:00,14.07,14.07,14.0,14.01,174500.0,9.3335,9.3335,9.287,9.2937,174500.0
2009-09-11 12:30:00,14.0,14.02,13.95,14.0,151700.0,9.287,9.3003,9.2539,9.287,151700.0
2009-09-11 13:00:00,14.0,14.08,13.99,14.08,124100.0,9.287,9.3401,9.2804,9.3401,124100.0
2009-09-11 13:30:00,14.08,14.1,14.04,14.08,176900.0,9.3401,9.3534,9.3136,9.3401,176900.0
2009-09-11 14:00:00,14.08,14.1,14.07,14.1,134100.0,9.3401,9.3534,9.3335,9.3534,134100.0
2009-09-11 14:30:00,14.1,14.1,14.07,14.09,151800.0,9.3534,9.3534,9.3335,9.3468,151800.0
2009-09-11 15:00:00,14.1,14.16,14.09,14.13,255700.0,9.3534,9.3932,9.3468,9.3733,255700.0
2009-09-11 15:30:00,14.13,14.19,14.13,14.16,859500.0,9.3733,9.4131,9.3733,9.3932,859500.0
2009-09-14 09:30:00,14.31,14.45,14.19,14.4,993600.0,9.4927,9.5856,9.4131,9.5524,993600.0
2009-09-14 10:00:00,14.4,14.6,14.37,14.56,898500.0,9.5524,9.6851,9.5325,9.6585,898500.0
2009-09-14 10:30:00,14.57,14.73,14.56,14.68,899200.0,9.6652,9.7713,9.6585,9.7381,899200.0
2009-09-14 11:00:00,14.69,14.88,14.68,14.76,878700.0,9.7448,9.8708,9.7381,9.7912,878700.0
2009-09-14 11:30:00,14.77,14.77,14.65,14.71,561300.0,9.7978,9.7978,9.7182,9.758,561300.0
2009-09-14 12:00:00,14.72,14.79,14.68,14.74,415700.0,9.7647,9.8111,9.7381,9.7779,415700.0
2009-09-14 12:30:00,14.74,14.8,14.73,14.76,531400.0,9.7779,9.8177,9.7713,9.7912,531400.0
2009-09-14 13:00:00,14.76,14.76,14.71,14.75,423400.0,9.7912,9.7912,9.758,9.7846,423400.0
2009-09-14 13:30:00,14.74,14.76,14.73,14.75,725000.0,9.7779,9.7912,9.7713,9.7846,725000.0
2009-09-14 14:00:00,14.75,14.78,14.74,14.76,649400.0,9.7846,9.8045,9.7779,9.7912,649400.0
2009-09-14 14:30:00,14.76,14.77,14.71,14.73,758300.0,9.7912,9.7978,9.758,9.7713,758300.0
2009-09-14 15:00:00,14.73,14.76,14.73,14.76,727100.0,9.7713,9.7912,9.7713,9.7912,727100.0
2009-09-14 15:30:00,14.76,14.8,14.73,14.79,2485100.0,9.7912,9.8177,9.7713,9.8111,2485100.0
2009-09-15 09:30:00,14.84,14.9,14.61,14.64,867700.0,9.8443,9.8841,9.6917,9.7116,867700.0
2009-09-15 10:00:00,14.64,14.68,14.56,14.61,738500.0,9.7116,9.7381,9.6585,9.6917,738500.0
2009-09-15 10:30:00,14.62,14.66,14.5,14.54,474000.0,9.6983,9.7249,9.6187,9.6453,474000.0
2009-09-15 11:00:00,14.54,14.63,14.49,14.61,470200.0,9.6453,9.705,9.6121,9.6917,470200.0
2009-09-15 11:30:00,14.62,14.73,14.61,14.7,317200.0,9.6983,9.7713,9.6917,9.7514,317200.0
2009-09-15 12:00:00,14.7,14.7,14.63,14.64,288000.0,9.7514,9.7514,9.705,9.7116,288000.0
2009-09-15 12:30:00,14.63,14.7,14.58,14.62,320700.0,9.705,9.7514,9.6718,9.6983,320700.0
2009-09-15 13:00:00,14.63,14.69,14.62,14.69,267400.0,9.705,9.7448,9.6983,9.7448,267400.0
2009-09-15 13:30:00,14.68,14.69,14.63,14.66,212200.0,9.7381,9.7448,9.705,9.7249,212200.0
2009-09-15 14:00:00,14.66,14.73,14.63,14.71,403500.0,9.7249,9.7713,9.705,9.758,403500.0
2009-09-15 14:30:00,14.71,14.75,14.67,14.74,279000.0,9.758,9.7846,9.7315,9.7779,279000.0
2009-09-15 15:00:00,14.74,14.79,14.7,14.77,400700.0,9.7779,9.8111,9.7514,9.7978,400700.0
2009-09-15 15:30:00,14.77,14.78,14.7,14.71,1242500.0,9.7978,9.8045,9.7514,9.758,1242500.0
2009-09-16 09:30:00,14.76,14.87,14.59,14.64,493300.0,9.7912,9.8642,9.6784,9.7116,493300.0
2009-09-16 10:00:00,14.64,14.68,14.55,14.63,563100.0,9.7116,9.7381,9.6519,9.705,563100.0
2009-09-16 10:30:00,14.63,14.71,14.59,14.69,330900.0,9.705,9.758,9.6784,9.7448,330900.0
2009-09-16 11:00:00,14.7,14.82,14.68,14.81,544800.0,9.7514,9.831,9.7381,9.8244,544800.0
2009-09-16 11:30:00,14.8,15.0,14.8,14.99,599400.0,9.8177,9.9504,9.8177,9.9438,599400.0
2009-09-16 12:00:00,15.0,15.11,14.99,15.06,926400.0,9.9504,10.0234,9.9438,9.9902,926400.0
2009-09-16 12:30:00,15.06,15.06,14.97,14.98,462000.0,9.9902,9.9902,9.9305,9.9371,462000.0
2009-09-16 13:00:00,14.98,15.04,14.94,15.02,421100.0,9.9371,9.9769,9.9106,9.9637,421100.0
2009-09-16 13:30:00,15.02,15.04,14.98,14.98,320200.0,9.9637,9.9769,9.9371,9.9371,320200.0
2009-09-16 14:00:00,14.98,15.0,14.96,14.96,376400.0,9.9371,9.9504,9.9239,9.9239,376400.0
2009-09-16 14:30:00,14.96,14.98,14.93,14.94,465500.0,9.9239,9.9371,9.904,9.9106,465500.0
2009-09-16 15:00:00,14.94,14.95,14.86,14.88,564500.0,9.9106,9.9172,9.8575,9.8708,564500.0
2009-09-16 15:30:00,14.88,15.0,14.87,14.99,1060600.0,9.8708,9.9504,9.8642,9.9438,1060600.0
2009-09-17 09:30:00,14.97,15.09,14.8,14.96,331100.0,9.9305,10.0101,9.8177,9.9239,331100.0
2009-09-17 10:00:00,14.96,14.99,14.77,14.78,427800.0,9.9239,9.9438,9.7978,9.8045,427800.0
2009-09-17 10:30:00,14.78,14.87,14.72,14.86,214500.0,9.8045,9.8642,9.7647,9.8575,214500.0
2009-09-17 11:00:00,14.87,14.87,14.78,14.84,253700.0,9.8642,9.8642,9.8045,9.8443,253700.0
2009-09-17 11:30:00,14.84,14.85,14.75,14.78,251500.0,9.8443,9.8509,9.7846,9.8045,251500.0
2009-09-17 12:00:00,14.77,14.78,14.63,14.68,348700.0,9.7978,9.8045,9.705,9.7381,348700.0
2009-09-17 12:30:00,14.68,14.69,14.53,14.53,385100.0,9.7381,9.7448,9.6386,9.6386,385100.0
2009-09-17 13:00:00,14.53,14.56,14.45,14.48,223100.0,9.6386,9.6585,9.5856,9.6055,223100.0
2009-09-17 13:30:00,14.48,14.5,14.41,14.47,358400.0,9.6055,9.6187,9.559,9.5988,358400.0
2009-09-17 14:00:00,14.47,14.47,14.42,14.47,278600.0,9.5988,9.5988,9.5657,9.5988,278600.0
2009-09-17 14:30:00,14.46,14.47,14.41,14.43,455300.0,9.5922,9.5988,9.559,9.5723,455300.0
2009-09-17 15:00:00,14.44,14.45,14.38,14.38,503500.0,9.5789,9.5856,9.5391,9.5391,503500.0
2009-09-17 15:30:00,14.39,14.41,14.32,14.33,1298900.0,9.5458,9.559,9.4993,9.506,1298900.0
2009-09-18 09:30:00,14.49,14.67,14.16,14.38,1489300.0,9.6121,9.7315,9.3932,9.5391,1489300.0
2009-09-18 10:00:00,14.38,14.46,14.36,14.45,418200.0,9.5391,9.5922,9.5259,9.5856,418200.0
2009-09-18 10:30:00,14.45,14.56,14.44,14.49,446200.0,9.5856,9.6585,9.5789,9.6121,446200.0
2009-09-18 11:00:00,14.49,14.5,14.34,14.34,464000.0,9.6121,9.6187,9.5126,9.5126,464000.0
2009-09-18 11:30:00,14.34,14.43,14.3,14.42,240000.0,9.5126,9.5723,9.4861,9.5657,240000.0
2009-09-18 12:00:00,14.42,14.43,14.34,14.4,185100.0,9.5657,9.5723,9.5126,9.5524,185100.0
2009-09-18 12:30:00,14.4,14.43,14.4,14.42,142100.0,9.5524,9.5723,9.5524,9.5657,142100.0
2009-09-18 13:00:00,14.43,14.5,14.4,14.49,245600.0,9.5723,9.6187,9.5524,9.6121,245600.0
2009-09-18 13:30:00,14.5,14.53,14.44,14.5,319000.0,9.6187,9.6386,9.5789,9.6187,319000.0
2009-09-18 14:00:00,14.49,14.55,14.49,14.52,259800.0,9.6121,9.6519,9.6121,9.632,259800.0
2009-09-18 14:30:00,14.51,14.53,14.49,14.49,183900.0,9.6254,9.6386,9.6121,9.6121,183900.0
2009-09-18 15:00:00,14.49,14.58,14.48,14.56,389800.0,9.6121,9.6718,9.6055,9.6585,389800.0
2009-09-18 15:30:00,14.57,14.57,14.38,14.39,1201900.0,9.6652,9.6652,9.5391,9.5458,1201900.0
2009-09-21 09:30:00,14.38,14.38,13.98,14.0,855400.0,9.5391,9.5391,9.2738,9.287,855400.0
2009-09-21 10:00:00,14.0,14.2,13.95,14.19,726600.0,9.287,9.4197,9.2539,9.4131,726600.0
2009-09-21 10:30:00,14.19,14.25,14.16,14.23,514400.0,9.4131,9.4529,9.3932,9.4396,514400.0
2009-09-21 11:00:00,14.23,14.25,14.16,14.19,329800.0,9.4396,9.4529,9.3932,9.4131,329800.0
2009-09-21 11:30:00,14.19,14.24,14.19,14.24,142300.0,9.4131,9.4463,9.4131,9.4463,142300.0
2009-09-21 12:00:00,14.23,14.32,14.23,14.3,260600.0,9.4396,9.4993,9.4396,9.4861,260600.0
2009-09-21 12:30:00,14.3,14.39,14.28,14.38,478800.0,9.4861,9.5458,9.4728,9.5391,478800.0
2009-09-21 13:00:00,14.38,14.39,14.33,14.38,379800.0,9.5391,9.5458,9.506,9.5391,379800.0
2009-09-21 13:30:00,14.38,14.48,14.38,14.47,397300.0,9.5391,9.6055,9.5391,9.5988,397300.0
2009-09-21 14:00:00,14.48,14.52,14.46,14.48,472900.0,9.6055,9.632,9.5922,9.6055,472900.0
2009-09-21 14:30:00,14.48,14.56,14.48,14.53,335100.0,9.6055,9.6585,9.6055,9.6386,335100.0
2009-09-21 15:00:00,14.53,14.65,14.5,14.58,624700.0,9.6386,9.7182,9.6187,9.6718,624700.0
2009-09-21 15:30:00,14.58,14.66,14.5,14.63,2084000.0,9.6718,9.7249,9.6187,9.705,2084000.0
2009-09-22 09:30:00,14.73,15.0,14.58,14.96,695200.0,9.7713,9.9504,9.6718,9.9239,695200.0
2009-09-22 10:00:00,14.96,15.0,14.87,14.99,885800.0,9.9239,9.9504,9.8642,9.9438,885800.0
2009-09-22 10:30:00,14.99,15.03,14.91,14.99,481300.0,9.9438,9.9703,9.8907,9.9438,481300.0
2009-09-22 11:00:00,14.99,15.18,14.97,15.12,684000.0,9.9438,10.0698,9.9305,10.03,684000.0
2009-09-22 11:30:00,15.13,15.17,15.0,15.03,830100.0,10.0366,10.0632,9.9504,9.9703,830100.0
2009-09-22 12:00:00,15.03,15.09,14.94,14.96,345100.0,9.9703,10.0101,9.9106,9.9239,345100.0
2009-09-22 12:30:00,14.97,14.97,14.85,14.88,377500.0,9.9305,9.9305,9.8509,9.8708,377500.0
2009-09-22 13:00:00,14.87,14.91,14.83,14.86,358300.0,9.8642,9.8907,9.8376,9.8575,358300.0
2009-09-22 13:30:00,14.87,15.0,14.86,14.99,390700.0,9.8642,9.9504,9.8575,9.9438,390700.0
2009-09-22 14:00:00,14.99,15.01,14.92,14.93,755600.0,9.9438,9.957,9.8973,9.904,755600.0
2009-09-22 14:30:00,14.94,15.01,14.94,14.98,521000.0,9.9106,9.957,9.9106,9.9371,521000.0
2009-09-22 15:00:00,14.99,15.1,14.97,15.09,841100.0,9.9438,10.0167,9.9305,10.0101,841100.0
2009-09-22 15:30:00,15.1,15.19,15.04,15.18,1592400.0,10.0167,10.0764,9.9769,10.0698,1592400.0
2009-09-23 09:30:00,15.07,15.34,15.05,15.12,714300.0,9.9968,10.176,9.9836,10.03,714300.0
2009-09-23 10:00:00,15.12,15.28,15.08,15.27,471000.0,10.03,10.1361,10.0035,10.1295,471000.0
2009-09-23 10:30:00,15.27,15.27,15.11,15.15,521900.0,10.1295,10.1295,10.0234,10.0499,521900.0
2009-09-23 11:00:00,15.15,15.15,14.97,14.98,628800.0,10.0499,10.0499,9.9305,9.9371,628800.0
2009-09-23 11:30:00,14.99,15.03,14.92,14.97,463000.0,9.9438,9.9703,9.8973,9.9305,463000.0
2009-09-23 12:00:00,14.97,15.0,14.94,14.99,343000.0,9.9305,9.9504,9.9106,9.9438,343000.0
2009-09-23 12:30:00,14.99,15.08,14.97,15.05,441800.0,9.9438,10.0035,9.9305,9.9836,441800.0
2009-09-23 13:00:00,15.06,15.14,15.06,15.06,404800.0,9.9902,10.0433,9.9902,9.9902,404800.0
2009-09-23 13:30:00,15.06,15.1,15.04,15.1,220600.0,9.9902,10.0167,9.9769,10.0167,220600.0
2009-09-23 14:00:00,15.09,15.2,15.06,15.2,555200.0,10.0101,10.0831,9.9902,10.0831,555200.0
2009-09-23 14:30:00,15.2,15.26,15.12,15.14,449500.0,10.0831,10.1229,10.03,10.0433,449500.0
2009-09-23 15:00:00,15.15,15.21,15.03,15.07,632400.0,10.0499,10.0897,9.9703,9.9968,632400.0
2009-09-23 15:30:00,15.07,15.09,14.9,14.91,1401700.0,9.9968,10.0101,9.8841,9.8907,1401700.0
2009-09-24 09:30:00,14.95,15.11,14.9,15.05,545100.0,9.9172,10.0234,9.8841,9.9836,545100.0
2009-09-24 10:00:00,15.05,15.06,14.71,14.74,598400.0,9.9836,9.9902,9.758,9.7779,598400.0
2009-09-24 10:30:00,14.73,14.73,14.43,14.51,710800.0,9.7713,9.7713,9.5723,9.6254,710800.0
2009-09-24 11:00:00,14.51,14.56,14.43,14.47,438600.0,9.6254,9.6585,9.5723,9.5988,438600.0
2009-09-24 11:30:00,14.46,14.56,14.45,14.54,306100.0,9.5922,9.6585,9.5856,9.6453,306100.0
2009-09-24 12:00:00,14.55,14.69,14.53,14.65,385000.0,9.6519,9.7448,9.6386,9.7182,385000.0
2009-09-24 12:30:00,14.65,14.74,14.61,14.64,321600.0,9.7182,9.7779,9.6917,9.7116,321600.0
2009-09-24 13:00:00,14.64,14.72,14.62,14.7,332000.0,9.7116,9.7647,9.6983,9.7514,332000.0
2009-09-24 13:30:00,14.69,14.72,14.58,14.61,276800.0,9.7448,9.7647,9.6718,9.6917,276800.0
2009-09-24 14:00:00,14.61,14.62,14.54,14.58,271100.0,9.6917,9.6983,9.6453,9.6718,271100.0
2009-09-24 14:30:00,14.57,14.64,14.57,14.64,254700.0,9.6652,9.7116,9.6652,9.7116,254700.0
2009-09-24 15:00:00,14.63,14.68,14.61,14.63,538100.0,9.705,9.7381,9.6917,9.705,538100.0
2009-09-24 15:30:00,14.63,14.65,14.56,14.56,1105500.0,9.705,9.7182,9.6585,9.6585,1105500.0
2009-09-25 09:30:00,14.51,14.59,14.25,14.42,392500.0,9.6254,9.6784,9.4529,9.5657,392500.0
2009-09-25 10:00:00,14.41,14.53,14.36,14.47,424400.0,9.559,9.6386,9.5259,9.5988,424400.0
2009-09-25 10:30:00,14.48,14.55,14.44,14.5,386100.0,9.6055,9.6519,9.5789,9.6187,386100.0
2009-09-25 11:00:00,14.5,14.57,14.46,14.5,238800.0,9.6187,9.6652,9.5922,9.6187,238800.0
2009-09-25 11:30:00,14.5,14.52,14.44,14.44,202100.0,9.6187,9.632,9.5789,9.5789,202100.0
2009-09-25 12:00:00,14.44,14.49,14.34,14.38,240100.0,9.5789,9.6121,9.5126,9.5391,240100.0
2009-09-25 12:30:00,14.37,14.39,14.33,14.34,152200.0,9.5325,9.5458,9.506,9.5126,152200.0
2009-09-25 13:00:00,14.33,14.38,14.29,14.38,188300.0,9.506,9.5391,9.4794,9.5391,188300.0
2009-09-25 13:30:00,14.38,14.42,14.34,14.42,182200.0,9.5391,9.5657,9.5126,9.5657,182200.0
2009-09-25 14:00:00,14.43,14.45,14.41,14.41,224300.0,9.5723,9.5856,9.559,9.559,224300.0
2009-09-25 14:30:00,14.41,14.44,14.39,14.42,241100.0,9.559,9.5789,9.5458,9.5657,241100.0
2009-09-25 15:00:00,14.43,14.44,14.36,14.4,310300.0,9.5723,9.5789,9.5259,9.5524,310300.0
2009-09-25 15:30:00,14.41,14.41,14.28,14.31,978300.0,9.559,9.559,9.4728,9.4927,978300.0
2009-09-28 09:30:00,14.34,14.61,14.34,14.57,322200.0,9.5126,9.6917,9.5126,9.6652,322200.0
2009-09-28 10:00:00,14.57,14.78,14.57,14.78,296300.0,9.6652,9.8045,9.6652,9.8045,296300.0
2009-09-28 10:30:00,14.78,14.95,14.77,14.88,600000.0,9.8045,9.9172,9.7978,9.8708,600000.0
2009-09-28 11:00:00,14.88,14.98,14.85,14.98,292100.0,9.8708,9.9371,9.8509,9.9371,292100.0
2009-09-28 11:30:00,14.98,15.0,14.85,14.85,222200.0,9.9371,9.9504,9.8509,9.8509,222200.0
2009-09-28 12:00:00,14.85,14.92,14.85,14.92,95600.0,9.8509,9.8973,9.8509,9.8973,95600.0
2009-09-28 12:30:00,14.92,14.95,14.89,14.89,118500.0,9.8973,9.9172,9.8774,9.8774,118500.0
2009-09-28 13:00:00,14.9,14.91,14.85,14.86,168400.0,9.8841,9.8907,9.8509,9.8575,168400.0
2009-09-28 13:30:00,14.85,14.93,14.85,14.92,132700.0,9.8509,9.904,9.8509,9.8973,132700.0
2009-09-28 14:00:00,14.91,14.98,14.89,14.96,177500.0,9.8907,9.9371,9.8774,9.9239,177500.0
2009-09-28 14:30:00,14.97,14.97,14.86,14.87,199100.0,9.9305,9.9305,9.8575,9.8642,199100.0
2009-09-28 15:00:00,14.87,14.92,14.84,14.92,176300.0,9.8642,9.8973,9.8443,9.8973,176300.0
2009-09-28 15:30:00,14.92,14.94,14.87,14.91,735300.0,9.8973,9.9106,9.8642,9.8907,735300.0
2009-09-29 09:30:00,14.97,15.06,14.9,15.02,394400.0,9.9305,9.9902,9.8841,9.9637,394400.0
2009-09-29 10:00:00,15.01,15.01,14.88,14.91,457100.0,9.957,9.957,9.8708,9.8907,457100.0
2009-09-29 10:30:00,14.91,14.99,14.86,14.93,327800.0,9.8907,9.9438,9.8575,9.904,327800.0
2009-09-29 11:00:00,14.93,14.99,14.91,14.99,195000.0,9.904,9.9438,9.8907,9.9438,195000.0
2009-09-29 11:30:00,14.99,15.1,14.93,15.09,476600.0,9.9438,10.0167,9.904,10.0101,476600.0
2009-09-29 12:00:00,15.09,15.21,15.09,15.09,629800.0,10.0101,10.0897,10.0101,10.0101,629800.0
2009-09-29 12:30:00,15.09,15.19,15.09,15.19,241400.0,10.0101,10.0764,10.0101,10.0764,241400.0
2009-09-29 13:00:00,15.19,15.24,15.18,15.19,355900.0,10.0764,10.1096,10.0698,10.0764,355900.0
2009-09-29 13:30:00,15.2,15.2,15.15,15.16,300000.0,10.0831,10.0831,10.0499,10.0565,300000.0
2009-09-29 14:00:00,15.16,15.17,15.09,15.14,402100.0,10.0565,10.0632,10.0101,10.0433,402100.0
2009-09-29 14:30:00,15.14,15.16,15.1,15.16,363500.0,10.0433,10.0565,10.0167,10.0565,363500.0
2009-09-29 15:00:00,15.16,15.31,15.15,15.26,596800.0,10.0565,10.156,10.0499,10.1229,596800.0
2009-09-29 15:30:00,15.26,15.32,15.23,15.24,1353600.0,10.1229,10.1627,10.103,10.1096,1353600.0
2009-09-30 09:30:00,15.37,15.37,14.87,14.9,664800.0,10.1959,10.1959,9.8642,9.8841,664800.0
2009-09-30 10:00:00,14.9,14.94,14.66,14.71,604500.0,9.8841,9.9106,9.7249,9.758,604500.0
2009-09-30 10:30:00,14.7,14.81,14.66,14.77,517900.0,9.7514,9.8244,9.7249,9.7978,517900.0
2009-09-30 11:00:00,14.78,14.89,14.77,14.88,334800.0,9.8045,9.8774,9.7978,9.8708,334800.0
2009-09-30 11:30:00,14.87,14.88,14.77,14.85,300300.0,9.8642,9.8708,9.7978,9.8509,300300.0
2009-09-30 12:00:00,14.84,14.88,14.8,14.87,303900.0,9.8443,9.8708,9.8177,9.8642,303900.0
2009-09-30 12:30:00,14.86,14.93,14.84,14.89,315700.0,9.8575,9.904,9.8443,9.8774,315700.0
2009-09-30 13:00:00,14.89,14.98,14.89,14.97,475600.0,9.8774,9.9371,9.8774,9.9305,475600.0
2009-09-30 13:30:00,14.97,15.0,14.93,14.94,266600.0,9.9305,9.9504,9.904,9.9106,266600.0
2009-09-30 14:00:00,14.94,14.99,14.9,14.96,285800.0,9.9106,9.9438,9.8841,9.9239,285800.0
2009-09-30 14:30:00,14.96,15.0,14.88,14.88,554600.0,9.9239,9.9504,9.8708,9.8708,554600.0
2009-09-30 15:00:00,14.88,14.88,14.75,14.76,577800.0,9.8708,9.8708,9.7846,9.7912,577800.0
2009-09-30 15:30:00,14.77,14.85,14.75,14.79,1459800.0,9.7978,9.8509,9.7846,9.8111,1459800.0
2009-10-01 09:30:00,14.77,14.83,14.52,14.7,438200.0,9.7978,9.8376,9.632,9.7514,438200.0
2009-10-01 10:00:00,14.7,14.71,14.49,14.56,580300.0,9.7514,9.758,9.6121,9.6585,580300.0
2009-10-01 10:30:00,14.56,14.58,14.38,14.4,591900.0,9.6585,9.6718,9.5391,9.5524,591900.0
2009-10-01 11:00:00,14.42,14.43,14.17,14.21,678600.0,9.5657,9.5723,9.3998,9.4264,678600.0
2009-10-01 11:30:00,14.21,14.22,14.17,14.18,338700.0,9.4264,9.433,9.3998,9.4065,338700.0
2009-10-01 12:00:00,14.19,14.29,14.18,14.28,297700.0,9.4131,9.4794,9.4065,9.4728,297700.0
2009-10-01 12:30:00,14.29,14.29,14.18,14.19,460200.0,9.4794,9.4794,9.4065,9.4131,460200.0
2009-10-01 13:00:00,14.2,14.23,14.05,14.07,564100.0,9.4197,9.4396,9.3202,9.3335,564100.0
2009-10-01 13:30:00,14.08,14.12,14.05,14.07,418400.0,9.3401,9.3667,9.3202,9.3335,418400.0
2009-10-01 14:00:00,14.07,14.16,14.04,14.16,444200.0,9.3335,9.3932,9.3136,9.3932,444200.0
2009-10-01 14:30:00,14.17,14.17,14.05,14.05,468000.0,9.3998,9.3998,9.3202,9.3202,468000.0
2009-10-01 15:00:00,14.05,14.09,13.96,13.96,828400.0,9.3202,9.3468,9.2605,9.2605,828400.0
2009-10-01 15:30:00,13.96,14.0,13.83,13.83,1788400.0,9.2605,9.287,9.1743,9.1743,1788400.0
2009-10-02 09:30:00,13.69,13.74,13.41,13.53,944200.0,9.0814,9.1146,8.8957,8.9753,944200.0
2009-10-02 10:00:00,13.52,13.78,13.46,13.76,877300.0,8.9686,9.1411,8.9288,9.1278,877300.0
2009-10-02 10:30:00,13.75,13.82,13.67,13.69,612400.0,9.1212,9.1676,9.0681,9.0814,612400.0
2009-10-02 11:00:00,13.69,13.83,13.67,13.78,527400.0,9.0814,9.1743,9.0681,9.1411,527400.0
2009-10-02 11:30:00,13.78,13.88,13.72,13.72,387900.0,9.1411,9.2074,9.1013,9.1013,387900.0
2009-10-02 12:00:00,13.73,13.82,13.73,13.78,244600.0,9.1079,9.1676,9.1079,9.1411,244600.0
2009-10-02 12:30:00,13.78,13.81,13.74,13.79,340600.0,9.1411,9.161,9.1146,9.1477,340600.0
2009-10-02 13:00:00,13.79,13.88,13.78,13.84,225000.0,9.1477,9.2074,9.1411,9.1809,225000.0
2009-10-02 13:30:00,13.84,13.93,13.84,13.91,237400.0,9.1809,9.2406,9.1809,9.2273,237400.0
2009-10-02 14:00:00,13.9,13.94,13.86,13.9,249500.0,9.2207,9.2472,9.1942,9.2207,249500.0
2009-10-02 14:30:00,13.89,13.9,13.84,13.86,266400.0,9.2141,9.2207,9.1809,9.1942,266400.0
2009-10-02 15:00:00,13.86,13.87,13.82,13.84,277000.0,9.1942,9.2008,9.1676,9.1809,277000.0
2009-10-02 15:30:00,13.84,13.88,13.76,13.78,899000.0,9.1809,9.2074,9.1278,9.1411,899000.0
2009-10-05 09:30:00,13.87,14.23,13.8,14.21,555000.0,9.2008,9.4396,9.1544,9.4264,555000.0
2009-10-05 10:00:00,14.21,14.26,14.0,14.13,769700.0,9.4264,9.4595,9.287,9.3733,769700.0
2009-10-05 10:30:00,14.13,14.21,14.08,14.21,241900.0,9.3733,9.4264,9.3401,9.4264,241900.0
2009-10-05 11:00:00,14.21,14.29,14.16,14.18,384000.0,9.4264,9.4794,9.3932,9.4065,384000.0
2009-10-05 11:30:00,14.18,14.34,14.15,14.32,348900.0,9.4065,9.5126,9.3866,9.4993,348900.0
2009-10-05 12:00:00,14.32,14.39,14.28,14.29,299400.0,9.4993,9.5458,9.4728,9.4794,299400.0
2009-10-05 12:30:00,14.28,14.35,14.26,14.34,191000.0,9.4728,9.5192,9.4595,9.5126,191000.0
2009-10-05 13:00:00,14.34,14.35,14.31,14.32,87000.0,9.5126,9.5192,9.4927,9.4993,87000.0
2009-10-05 13:30:00,14.33,14.35,14.31,14.35,170000.0,9.506,9.5192,9.4927,9.5192,170000.0
2009-10-05 14:00:00,14.35,14.48,14.33,14.48,378500.0,9.5192,9.6055,9.506,9.6055,378500.0
2009-10-05 14:30:00,14.48,14.65,14.47,14.61,484700.0,9.6055,9.7182,9.5988,9.6917,484700.0
2009-10-05 15:00:00,14.61,14.66,14.57,14.59,1087500.0,9.6917,9.7249,9.6652,9.6784,1087500.0
2009-10-05 15:30:00,14.6,14.71,14.56,14.7,1810900.0,9.6851,9.758,9.6585,9.7514,1810900.0
2009-10-06 09:30:00,14.87,14.94,14.71,14.84,461400.0,9.8642,9.9106,9.758,9.8443,461400.0
2009-10-06 10:00:00,14.85,14.88,14.75,14.75,898200.0,9.8509,9.8708,9.7846,9.7846,898200.0
2009-10-06 10:30:00,14.75,14.84,14.72,14.8,640800.0,9.7846,9.8443,9.7647,9.8177,640800.0
2009-10-06 11:00:00,14.8,14.91,14.76,14.76,578300.0,9.8177,9.8907,9.7912,9.7912,578300.0
2009-10-06 11:30:00,14.76,14.79,14.71,14.77,342800.0,9.7912,9.8111,9.758,9.7978,342800.0
2009-10-06 12:00:00,14.76,14.8,14.75,14.78,233500.0,9.7912,9.8177,9.7846,9.8045,233500.0
2009-10-06 12:30:00,14.77,14.8,14.7,14.75,347000.0,9.7978,9.8177,9.7514,9.7846,347000.0
2009-10-06 13:00:00,14.75,14.77,14.68,14.68,386700.0,9.7846,9.7978,9.7381,9.7381,386700.0
2009-10-06 13:30:00,14.68,14.75,14.65,14.69,266400.0,9.7381,9.7846,9.7182,9.7448,266400.0
2009-10-06 14:00:00,14.69,14.7,14.52,14.54,506500.0,9.7448,9.7514,9.632,9.6453,506500.0
2009-10-06 14:30:00,14.54,14.64,14.5,14.64,320600.0,9.6453,9.7116,9.6187,9.7116,320600.0
2009-10-06 15:00:00,14.64,14.77,14.61,14.73,442400.0,9.7116,9.7978,9.6917,9.7713,442400.0
2009-10-06 15:30:00,14.73,14.79,14.67,14.78,1295900.0,9.7713,9.8111,9.7315,9.8045,1295900.0
2009-10-07 09:30:00,14.76,14.8,14.6,14.77,314400.0,9.7912,9.8177,9.6851,9.7978,314400.0
2009-10-07 10:00:00,14.76,14.82,14.74,14.77,387400.0,9.7912,9.831,9.7779,9.7978,387400.0
2009-10-07 10:30:00,14.77,14.83,14.68,14.82,415200.0,9.7978,9.8376,9.7381,9.831,415200.0
2009-10-07 11:00:00,14.82,14.87,14.77,14.79,341100.0,9.831,9.8642,9.7978,9.8111,341100.0
2009-10-07 11:30:00,14.79,14.8,14.73,14.74,322400.0,9.8111,9.8177,9.7713,9.7779,322400.0
2009-10-07 12:00:00,14.74,14.79,14.74,14.78,185800.0,9.7779,9.8111,9.7779,9.8045,185800.0
2009-10-07 12:30:00,14.78,14.85,14.76,14.84,239500.0,9.8045,9.8509,9.7912,9.8443,239500.0
2009-10-07 13:00:00,14.83,14.84,14.78,14.82,224000.0,9.8376,9.8443,9.8045,9.831,224000.0
2009-10-07 13:30:00,14.81,14.85,14.78,14.82,371500.0,9.8244,9.8509,9.8045,9.831,371500.0
2009-10-07 14:00:00,14.82,14.85,14.78,14.8,339900.0,9.831,9.8509,9.8045,9.8177,339900.0
2009-10-07 14:30:00,14.8,14.83,14.79,14.82,517800.0,9.8177,9.8376,9.8111,9.831,517800.0
2009-10-07 15:00:00,14.82,14.86,14.78,14.82,761000.0,9.831,9.8575,9.8045,9.831,761000.0
2009-10-07 15:30:00,14.82,14.89,14.82,14.83,952200.0,9.831,9.8774,9.831,9.8376,952200.0
2009-10-08 09:30:00,14.89,15.0,14.77,14.78,530200.0,9.8774,9.9504,9.7978,9.8045,530200.0
2009-10-08 10:00:00,14.78,14.82,14.73,14.79,420300.0,9.8045,9.831,9.7713,9.8111,420300.0
2009-10-08 10:30:00,14.79,14.93,14.78,14.88,569700.0,9.8111,9.904,9.8045,9.8708,569700.0
2009-10-08 11:00:00,14.87,14.91,14.81,14.83,561800.0,9.8642,9.8907,9.8244,9.8376,561800.0
2009-10-08 11:30:00,14.84,14.88,14.83,14.87,363100.0,9.8443,9.8708,9.8376,9.8642,363100.0
2009-10-08 12:00:00,14.86,14.9,14.85,14.86,304300.0,9.8575,9.8841,9.8509,9.8575,304300.0
2009-10-08 12:30:00,14.85,14.91,14.83,14.89,455200.0,9.8509,9.8907,9.8376,9.8774,455200.0
2009-10-08 13:00:00,14.89,14.95,14.86,14.92,527200.0,9.8774,9.9172,9.8575,9.8973,527200.0
2009-10-08 13:30:00,14.91,14.92,14.81,14.83,298700.0,9.8907,9.8973,9.8244,9.8376,298700.0
2009-10-08 14:00:00,14.82,14.84,14.76,14.77,330600.0,9.831,9.8443,9.7912,9.7978,330600.0
2009-10-08 14:30:00,14.77,14.82,14.76,14.8,246300.0,9.7978,9.831,9.7912,9.8177,246300.0
2009-10-08 15:00:00,14.81,14.86,14.79,14.81,561100.0,9.8244,9.8575,9.8111,9.8244,561100.0
2009-10-08 15:30:00,14.82,14.85,14.77,14.83,1154000.0,9.831,9.8509,9.7978,9.8376,1154000.0
2009-10-09 09:30:00,14.83,14.95,14.79,14.9,282300.0,9.8376,9.9172,9.8111,9.8841,282300.0
2009-10-09 10:00:00,14.9,14.94,14.81,14.88,611000.0,9.8841,9.9106,9.8244,9.8708,611000.0
2009-10-09 10:30:00,14.88,14.93,14.83,14.91,420900.0,9.8708,9.904,9.8376,9.8907,420900.0
2009-10-09 11:00:00,14.91,14.97,14.86,14.9,481600.0,9.8907,9.9305,9.8575,9.8841,481600.0
2009-10-09 11:30:00,14.9,14.92,14.84,14.88,301300.0,9.8841,9.8973,9.8443,9.8708,301300.0
2009-10-09 12:00:00,14.88,14.88,14.79,14.79,235800.0,9.8708,9.8708,9.8111,9.8111,235800.0
2009-10-09 12:30:00,14.79,14.87,14.78,14.86,76700.0,9.8111,9.8642,9.8045,9.8575,76700.0
2009-10-09 13:00:00,14.86,14.89,14.84,14.85,145800.0,9.8575,9.8774,9.8443,9.8509,145800.0
2009-10-09 13:30:00,14.85,14.86,14.82,14.84,114700.0,9.8509,9.8575,9.831,9.8443,114700.0
2009-10-09 14:00:00,14.83,14.85,14.79,14.82,260700.0,9.8376,9.8509,9.8111,9.831,260700.0
2009-10-09 14:30:00,14.82,14.84,14.81,14.84,118900.0,9.831,9.8443,9.8244,9.8443,118900.0
2009-10-09 15:00:00,14.84,14.86,14.8,14.82,249500.0,9.8443,9.8575,9.8177,9.831,249500.0
2009-10-09 15:30:00,14.81,14.83,14.78,14.79,481300.0,9.8244,9.8376,9.8045,9.8111,481300.0
2009-10-12 09:30:00,14.86,14.97,14.8,14.9,242200.0,9.8575,9.9305,9.8177,9.8841,242200.0
2009-10-12 10:00:00,14.9,14.9,14.8,14.83,209900.0,9.8841,9.8841,9.8177,9.8376,209900.0
2009-10-12 10:30:00,14.83,14.87,14.82,14.83,84400.0,9.8376,9.8642,9.831,9.8376,84400.0
2009-10-12 11:00:00,14.83,14.85,14.79,14.8,117800.0,9.8376,9.8509,9.8111,9.8177,117800.0
2009-10-12 11:30:00,14.8,14.85,14.79,14.84,227500.0,9.8177,9.8509,9.8111,9.8443,227500.0
2009-10-12 12:00:00,14.85,14.91,14.84,14.9,123100.0,9.8509,9.8907,9.8443,9.8841,123100.0
2009-10-12 12:30:00,14.9,14.91,14.85,14.88,250800.0,9.8841,9.8907,9.8509,9.8708,250800.0
2009-10-12 13:00:00,14.88,14.91,14.85,14.85,115700.0,9.8708,9.8907,9.8509,9.8509,115700.0
2009-10-12 13:30:00,14.86,14.91,14.85,14.86,304400.0,9.8575,9.8907,9.8509,9.8575,304400.0
2009-10-12 14:00:00,14.86,14.88,14.76,14.82,500200.0,9.8575,9.8708,9.7912,9.831,500200.0
2009-10-12 14:30:00,14.81,14.89,14.78,14.88,311500.0,9.8244,9.8774,9.8045,9.8708,311500.0
2009-10-12 15:00:00,14.88,14.91,14.86,14.88,176000.0,9.8708,9.8907,9.8575,9.8708,176000.0
2009-10-12 15:30:00,14.88,14.88,14.82,14.85,543000.0,9.8708,9.8708,9.831,9.8509,543000.0
2009-10-13 09:30:00,14.87,14.89,14.59,14.72,369500.0,9.8642,9.8774,9.6784,9.7647,369500.0
2009-10-13 10:00:00,14.72,14.76,14.64,14.7,274300.0,9.7647,9.7912,9.7116,9.7514,274300.0
2009-10-13 10:30:00,14.71,14.74,14.66,14.72,119200.0,9.758,9.7779,9.7249,9.7647,119200.0
2009-10-13 11:00:00,14.72,14.78,14.66,14.77,176900.0,9.7647,9.8045,9.7249,9.7978,176900.0
2009-10-13 11:30:00,14.77,14.88,14.76,14.82,633900.0,9.7978,9.8708,9.7912,9.831,633900.0
2009-10-13 12:00:00,14.81,14.83,14.75,14.77,136100.0,9.8244,9.8376,9.7846,9.7978,136100.0
2009-10-13 12:30:00,14.77,14.82,14.75,14.82,180800.0,9.7978,9.831,9.7846,9.831,180800.0
2009-10-13 13:00:00,14.81,14.86,14.78,14.82,353000.0,9.8244,9.8575,9.8045,9.831,353000.0
2009-10-13 13:30:00,14.81,14.83,14.79,14.83,154500.0,9.8244,9.8376,9.8111,9.8376,154500.0
2009-10-13 14:00:00,14.83,14.84,14.77,14.8,195000.0,9.8376,9.8443,9.7978,9.8177,195000.0
2009-10-13 14:30:00,14.8,14.85,14.78,14.8,279300.0,9.8177,9.8509,9.8045,9.8177,279300.0
2009-10-13 15:00:00,14.79,14.82,14.75,14.78,313500.0,9.8111,9.831,9.7846,9.8045,313500.0
2009-10-13 15:30:00,14.77,14.81,14.77,14.8,446500.0,9.7978,9.8244,9.7978,9.8177,446500.0
2009-10-14 09:30:00,14.9,14.97,14.77,14.78,664100.0,9.8841,9.9305,9.7978,9.8045,664100.0
2009-10-14 10:00:00,14.78,14.86,14.7,14.74,591100.0,9.8045,9.8575,9.7514,9.7779,591100.0
2009-10-14 10:30:00,14.74,14.84,14.72,14.8,351600.0,9.7779,9.8443,9.7647,9.8177,351600.0
2009-10-14 11:00:00,14.79,14.81,14.76,14.78,245800.0,9.8111,9.8244,9.7912,9.8045,245800.0
2009-10-14 11:30:00,14.79,14.81,14.78,14.79,204600.0,9.8111,9.8244,9.8045,9.8111,204600.0
2009-10-14 12:00:00,14.8,14.85,14.78,14.78,418100.0,9.8177,9.8509,9.8045,9.8045,418100.0
2009-10-14 12:30:00,14.79,14.81,14.77,14.81,238900.0,9.8111,9.8244,9.7978,9.8244,238900.0
2009-10-14 13:00:00,14.81,14.84,14.79,14.79,215400.0,9.8244,9.8443,9.8111,9.8111,215400.0
2009-10-14 13:30:00,14.8,14.82,14.79,14.8,245500.0,9.8177,9.831,9.8111,9.8177,245500.0
2009-10-14 14:00:00,14.8,14.86,14.78,14.82,278900.0,9.8177,9.8575,9.8045,9.831,278900.0
2009-10-14 14:30:00,14.82,14.89,14.81,14.88,156800.0,9.831,9.8774,9.8244,9.8708,156800.0
2009-10-14 15:00:00,14.88,14.99,14.88,14.98,541600.0,9.8708,9.9438,9.8708,9.9371,541600.0
2009-10-14 15:30:00,14.99,15.03,14.96,15.01,1103800.0,9.9438,9.9703,9.9239,9.957,1103800.0
2009-10-15 09:30:00,15.02,15.03,14.87,14.99,399600.0,9.9637,9.9703,9.8642,9.9438,399600.0
2009-10-15 10:00:00,14.99,15.0,14.81,14.83,269300.0,9.9438,9.9504,9.8244,9.8376,269300.0
2009-10-15 10:30:00,14.82,14.87,14.73,14.86,347100.0,9.831,9.8642,9.7713,9.8575,347100.0
2009-10-15 11:00:00,14.86,14.91,14.78,14.78,233000.0,9.8575,9.8907,9.8045,9.8045,233000.0
2009-10-15 11:30:00,14.78,14.79,14.76,14.78,164500.0,9.8045,9.8111,9.7912,9.8045,164500.0
2009-10-15 12:00:00,14.78,14.85,14.72,14.84,275200.0,9.8045,9.8509,9.7647,9.8443,275200.0
2009-10-15 12:30:00,14.85,14.88,14.81,14.81,158900.0,9.8509,9.8708,9.8244,9.8244,158900.0
2009-10-15 13:00:00,14.82,14.84,14.8,14.81,182600.0,9.831,9.8443,9.8177,9.8244,182600.0
2009-10-15 13:30:00,14.82,14.91,14.81,14.91,280400.0,9.831,9.8907,9.8244,9.8907,280400.0
2009-10-15 14:00:00,14.91,14.96,14.9,14.94,288800.0,9.8907,9.9239,9.8841,9.9106,288800.0
2009-10-15 14:30:00,14.94,15.05,14.94,15.01,343700.0,9.9106,9.9836,9.9106,9.957,343700.0
2009-10-15 15:00:00,15.02,15.02,14.89,14.9,318200.0,9.9637,9.9637,9.8774,9.8841,318200.0
2009-10-15 15:30:00,14.89,14.96,14.89,14.95,700800.0,9.8774,9.9239,9.8774,9.9172,700800.0
2009-10-16 09:30:00,14.8,14.81,14.52,14.65,999300.0,9.8177,9.8244,9.632,9.7182,999300.0
2009-10-16 10:00:00,14.65,14.8,14.62,14.68,483000.0,9.7182,9.8177,9.6983,9.7381,483000.0
2009-10-16 10:30:00,14.68,14.77,14.66,14.74,290000.0,9.7381,9.7978,9.7249,9.7779,290000.0
2009-10-16 11:00:00,14.74,14.9,14.73,14.89,274100.0,9.7779,9.8841,9.7713,9.8774,274100.0
2009-10-16 11:30:00,14.89,14.92,14.83,14.9,495400.0,9.8774,9.8973,9.8376,9.8841,495400.0
2009-10-16 12:00:00,14.9,14.9,14.81,14.82,303400.0,9.8841,9.8841,9.8244,9.831,303400.0
2009-10-16 12:30:00,14.82,14.93,14.82,14.91,280800.0,9.831,9.904,9.831,9.8907,280800.0
2009-10-16 13:00:00,14.91,14.95,14.87,14.93,351700.0,9.8907,9.9172,9.8642,9.904,351700.0
2009-10-16 13:30:00,14.93,14.95,14.86,14.86,400300.0,9.904,9.9172,9.8575,9.8575,400300.0
2009-10-16 14:00:00,14.86,14.86,14.74,14.82,268000.0,9.8575,9.8575,9.7779,9.831,268000.0
2009-10-16 14:30:00,14.82,14.83,14.76,14.81,295100.0,9.831,9.8376,9.7912,9.8244,295100.0
2009-10-16 15:00:00,14.81,14.86,14.8,14.85,322600.0,9.8244,9.8575,9.8177,9.8509,322600.0
2009-10-16 15:30:00,14.85,14.87,14.72,14.76,918200.0,9.8509,9.8642,9.7647,9.7912,918200.0
2009-10-19 09:30:00,14.85,14.85,14.65,14.71,391800.0,9.8509,9.8509,9.7182,9.758,391800.0
2009-10-19 10:00:00,14.71,14.86,14.7,14.82,309800.0,9.758,9.8575,9.7514,9.831,309800.0
2009-10-19 10:30:00,14.83,14.92,14.83,14.89,266700.0,9.8376,9.8973,9.8376,9.8774,266700.0
2009-10-19 11:00:00,14.88,14.89,14.81,14.87,196800.0,9.8708,9.8774,9.8244,9.8642,196800.0
2009-10-19 11:30:00,14.87,14.95,14.86,14.95,126600.0,9.8642,9.9172,9.8575,9.9172,126600.0
2009-10-19 12:00:00,14.95,15.05,14.92,15.02,199000.0,9.9172,9.9836,9.8973,9.9637,199000.0
2009-10-19 12:30:00,15.03,15.06,15.0,15.0,167000.0,9.9703,9.9902,9.9504,9.9504,167000.0
2009-10-19 13:00:00,15.01,15.05,15.0,15.04,137400.0,9.957,9.9836,9.9504,9.9769,137400.0
2009-10-19 13:30:00,15.03,15.08,15.03,15.04,193600.0,9.9703,10.0035,9.9703,9.9769,193600.0
2009-10-19 14:00:00,15.04,15.08,15.03,15.07,178200.0,9.9769,10.0035,9.9703,9.9968,178200.0
2009-10-19 14:30:00,15.07,15.18,15.07,15.17,518900.0,9.9968,10.0698,9.9968,10.0632,518900.0
2009-10-19 15:00:00,15.17,15.18,15.12,15.16,369800.0,10.0632,10.0698,10.03,10.0565,369800.0
2009-10-19 15:30:00,15.17,15.19,15.15,15.16,940700.0,10.0632,10.0764,10.0499,10.0565,940700.0
2009-10-20 09:30:00,15.14,15.2,14.97,15.07,579400.0,10.0433,10.0831,9.9305,9.9968,579400.0
2009-10-20 10:00:00,15.07,15.19,15.07,15.12,526600.0,9.9968,10.0764,9.9968,10.03,526600.0
2009-10-20 10:30:00,15.12,15.13,15.05,15.11,669200.0,10.03,10.0366,9.9836,10.0234,669200.0
2009-10-20 11:00:00,15.1,15.11,15.04,15.08,321700.0,10.0167,10.0234,9.9769,10.0035,321700.0
2009-10-20 11:30:00,15.08,15.09,15.01,15.09,872000.0,10.0035,10.0101,9.957,10.0101,872000.0
2009-10-20 12:00:00,15.09,15.11,14.98,14.98,428800.0,10.0101,10.0234,9.9371,9.9371,428800.0
2009-10-20 12:30:00,14.98,14.99,14.86,14.94,191800.0,9.9371,9.9438,9.8575,9.9106,191800.0
2009-10-20 13:00:00,14.94,14.98,14.92,14.93,175600.0,9.9106,9.9371,9.8973,9.904,175600.0
2009-10-20 13:30:00,14.94,14.95,14.91,14.92,112400.0,9.9106,9.9172,9.8907,9.8973,112400.0
2009-10-20 14:00:00,14.92,14.96,14.89,14.93,164600.0,9.8973,9.9239,9.8774,9.904,164600.0
2009-10-20 14:30:00,14.92,15.0,14.92,14.97,194100.0,9.8973,9.9504,9.8973,9.9305,194100.0
2009-10-20 15:00:00,14.96,14.97,14.83,14.85,398900.0,9.9239,9.9305,9.8376,9.8509,398900.0
2009-10-20 15:30:00,14.86,14.91,14.83,14.84,1092900.0,9.8575,9.8907,9.8376,9.8443,1092900.0
2009-10-21 09:30:00,14.95,15.12,14.79,15.09,380300.0,9.9172,10.03,9.8111,10.0101,380300.0
2009-10-21 10:00:00,15.08,15.27,15.08,15.19,607900.0,10.0035,10.1295,10.0035,10.0764,607900.0
2009-10-21 10:30:00,15.2,15.27,15.15,15.26,349500.0,10.0831,10.1295,10.0499,10.1229,349500.0
2009-10-21 11:00:00,15.26,15.3,15.2,15.3,399500.0,10.1229,10.1494,10.0831,10.1494,399500.0
2009-10-21 11:30:00,15.29,15.33,15.22,15.26,269000.0,10.1428,10.1693,10.0963,10.1229,269000.0
2009-10-21 12:00:00,15.27,15.32,15.25,15.31,143100.0,10.1295,10.1627,10.1162,10.156,143100.0
2009-10-21 12:30:00,15.31,15.39,15.31,15.37,354900.0,10.156,10.2091,10.156,10.1959,354900.0
2009-10-21 13:00:00,15.37,15.37,15.33,15.34,94600.0,10.1959,10.1959,10.1693,10.176,94600.0
2009-10-21 13:30:00,15.33,15.38,15.31,15.37,160800.0,10.1693,10.2025,10.156,10.1959,160800.0
2009-10-21 14:00:00,15.37,15.37,15.3,15.3,428200.0,10.1959,10.1959,10.1494,10.1494,428200.0
2009-10-21 14:30:00,15.31,15.42,15.29,15.42,455200.0,10.156,10.229,10.1428,10.229,455200.0
2009-10-21 15:00:00,15.42,15.44,15.31,15.32,648800.0,10.229,10.2423,10.156,10.1627,648800.0
2009-10-21 15:30:00,15.32,15.35,15.1,15.12,986400.0,10.1627,10.1826,10.0167,10.03,986400.0
2009-10-22 09:30:00,15.13,15.17,14.83,14.91,374900.0,10.0366,10.0632,9.8376,9.8907,374900.0
2009-10-22 10:00:00,14.91,14.95,14.83,14.91,331600.0,9.8907,9.9172,9.8376,9.8907,331600.0
2009-10-22 10:30:00,14.91,14.94,14.78,14.88,354800.0,9.8907,9.9106,9.8045,9.8708,354800.0
2009-10-22 11:00:00,14.88,14.98,14.86,14.94,350100.0,9.8708,9.9371,9.8575,9.9106,350100.0
2009-10-22 11:30:00,14.93,15.01,14.93,14.98,281200.0,9.904,9.957,9.904,9.9371,281200.0
2009-10-22 12:00:00,14.97,14.99,14.92,14.94,187000.0,9.9305,9.9438,9.8973,9.9106,187000.0
2009-10-22 12:30:00,14.94,14.97,14.84,14.84,267100.0,9.9106,9.9305,9.8443,9.8443,267100.0
2009-10-22 13:00:00,14.85,14.88,14.75,14.85,273800.0,9.8509,9.8708,9.7846,9.8509,273800.0
2009-10-22 13:30:00,14.85,14.9,14.8,14.8,553500.0,9.8509,9.8841,9.8177,9.8177,553500.0
2009-10-22 14:00:00,14.81,14.88,14.79,14.86,382400.0,9.8244,9.8708,9.8111,9.8575,382400.0
2009-10-22 14:30:00,14.87,14.91,14.85,14.87,381800.0,9.8642,9.8907,9.8509,9.8642,381800.0
2009-10-22 15:00:00,14.87,14.94,14.85,14.91,514400.0,9.8642,9.9106,9.8509,9.8907,514400.0
2009-10-22 15:30:00,14.91,14.97,14.87,14.96,1143300.0,9.8907,9.9305,9.8642,9.9239,1143300.0
2009-10-23 09:30:00,15.0,15.02,14.77,14.82,652000.0,9.9504,9.9637,9.7978,9.831,652000.0
2009-10-23 10:00:00,14.82,14.92,14.65,14.79,613300.0,9.831,9.8973,9.7182,9.8111,613300.0
2009-10-23 10:30:00,14.79,14.83,14.71,14.72,464300.0,9.8111,9.8376,9.758,9.7647,464300.0
2009-10-23 11:00:00,14.71,14.72,14.53,14.59,397700.0,9.758,9.7647,9.6386,9.6784,397700.0
2009-10-23 11:30:00,14.59,14.6,14.49,14.53,288300.0,9.6784,9.6851,9.6121,9.6386,288300.0
2009-10-23 12:00:00,14.52,14.56,14.44,14.5,246400.0,9.632,9.6585,9.5789,9.6187,246400.0
2009-10-23 12:30:00,14.5,14.57,14.45,14.51,150800.0,9.6187,9.6652,9.5856,9.6254,150800.0
2009-10-23 13:00:00,14.51,14.55,14.4,14.44,270900.0,9.6254,9.6519,9.5524,9.5789,270900.0
2009-10-23 13:30:00,14.43,14.44,14.31,14.33,401400.0,9.5723,9.5789,9.4927,9.506,401400.0
2009-10-23 14:00:00,14.32,14.36,14.26,14.32,566400.0,9.4993,9.5259,9.4595,9.4993,566400.0
2009-10-23 14:30:00,14.32,14.39,14.28,14.31,452100.0,9.4993,9.5458,9.4728,9.4927,452100.0
2009-10-23 15:00:00,14.3,14.34,14.24,14.28,505700.0,9.4861,9.5126,9.4463,9.4728,505700.0
2009-10-23 15:30:00,14.28,14.28,14.13,14.22,1517900.0,9.4728,9.4728,9.3733,9.433,1517900.0
2009-10-26 09:30:00,14.36,14.64,14.33,14.56,515800.0,9.5259,9.7116,9.506,9.6585,515800.0
2009-10-26 10:00:00,14.57,14.64,14.52,14.62,335000.0,9.6652,9.7116,9.632,9.6983,335000.0
2009-10-26 10:30:00,14.61,14.64,14.46,14.47,409900.0,9.6917,9.7116,9.5922,9.5988,409900.0
2009-10-26 11:00:00,14.47,14.52,14.36,14.37,373800.0,9.5988,9.632,9.5259,9.5325,373800.0
2009-10-26 11:30:00,14.36,14.36,13.95,14.0,947800.0,9.5259,9.5259,9.2539,9.287,947800.0
2009-10-26 12:00:00,14.0,14.13,13.95,14.07,426300.0,9.287,9.3733,9.2539,9.3335,426300.0
2009-10-26 12:30:00,14.06,14.11,13.99,14.03,201900.0,9.3268,9.36,9.2804,9.3069,201900.0
2009-10-26 13:00:00,14.03,14.04,13.88,13.93,233500.0,9.3069,9.3136,9.2074,9.2406,233500.0
2009-10-26 13:30:00,13.93,13.96,13.83,13.88,335200.0,9.2406,9.2605,9.1743,9.2074,335200.0
2009-10-26 14:00:00,13.88,13.9,13.76,13.82,557400.0,9.2074,9.2207,9.1278,9.1676,557400.0
2009-10-26 14:30:00,13.81,13.84,13.76,13.81,530000.0,9.161,9.1809,9.1278,9.161,530000.0
2009-10-26 15:00:00,13.81,13.89,13.81,13.85,443300.0,9.161,9.2141,9.161,9.1875,443300.0
2009-10-26 15:30:00,13.85,13.91,13.81,13.82,1078800.0,9.1875,9.2273,9.161,9.1676,1078800.0
2009-10-27 09:30:00,13.81,13.89,13.56,13.57,842000.0,9.161,9.2141,8.9952,9.0018,842000.0
2009-10-27 10:00:00,13.56,13.56,13.38,13.49,1241000.0,8.9952,8.9952,8.8758,8.9487,1241000.0
2009-10-27 10:30:00,13.48,13.68,13.44,13.65,1184900.0,8.9421,9.0748,8.9156,9.0549,1184900.0
2009-10-27 11:00:00,13.65,13.66,13.45,13.53,756000.0,9.0549,9.0615,8.9222,8.9753,756000.0
2009-10-27 11:30:00,13.54,13.68,13.51,13.68,599500.0,8.9819,9.0748,8.962,9.0748,599500.0
2009-10-27 12:00:00,13.68,13.81,13.63,13.81,753900.0,9.0748,9.161,9.0416,9.161,753900.0
2009-10-27 12:30:00,13.81,13.98,13.81,13.92,681100.0,9.161,9.2738,9.161,9.234,681100.0
2009-10-27 13:00:00,13.92,13.93,13.77,13.82,447100.0,9.234,9.2406,9.1345,9.1676,447100.0
2009-10-27 13:30:00,13.82,13.9,13.8,13.87,284400.0,9.1676,9.2207,9.1544,9.2008,284400.0
2009-10-27 14:00:00,13.87,13.92,13.82,13.91,298400.0,9.2008,9.234,9.1676,9.2273,298400.0
2009-10-27 14:30:00,13.91,13.93,13.83,13.89,378300.0,9.2273,9.2406,9.1743,9.2141,378300.0
2009-10-27 15:00:00,13.89,13.91,13.81,13.85,364900.0,9.2141,9.2273,9.161,9.1875,364900.0
2009-10-27 15:30:00,13.85,13.86,13.71,13.73,1009000.0,9.1875,9.1942,9.0947,9.1079,1009000.0
2009-10-28 09:30:00,13.7,13.72,13.34,13.38,574300.0,9.088,9.1013,8.8492,8.8758,574300.0
2009-10-28 10:00:00,13.37,13.53,13.3,13.38,790900.0,8.8691,8.9753,8.8227,8.8758,790900.0
2009-10-28 10:30:00,13.38,13.48,13.34,13.38,817000.0,8.8758,8.9421,8.8492,8.8758,817000.0
2009-10-28 11:00:00,13.38,13.38,13.28,13.32,838800.0,8.8758,8.8758,8.8094,8.836,838800.0
2009-10-28 11:30:00,13.32,13.33,13.24,13.28,383100.0,8.836,8.8426,8.7829,8.8094,383100.0
2009-10-28 12:00:00,13.28,13.3,13.16,13.23,517100.0,8.8094,8.8227,8.7298,8.7763,517100.0
2009-10-28 12:30:00,13.22,13.26,13.09,13.1,573100.0,8.7696,8.7962,8.6834,8.69,573100.0
2009-10-28 13:00:00,13.1,13.19,13.07,13.11,583500.0,8.69,8.7497,8.6701,8.6967,583500.0
2009-10-28 13:30:00,13.1,13.14,13.06,13.09,410800.0,8.69,8.7166,8.6635,8.6834,410800.0
2009-10-28 14:00:00,13.09,13.1,12.94,12.95,815500.0,8.6834,8.69,8.5839,8.5905,815500.0
2009-10-28 14:30:00,12.94,12.98,12.86,12.87,838100.0,8.5839,8.6104,8.5308,8.5375,838100.0
2009-10-28 15:00:00,12.86,12.93,12.81,12.85,968700.0,8.5308,8.5773,8.4976,8.5242,968700.0
2009-10-28 15:30:00,12.85,12.89,12.78,12.8,2662500.0,8.5242,8.5507,8.4777,8.491,2662500.0
2009-10-29 09:30:00,12.98,13.46,12.95,13.2,1125600.0,8.6104,8.9288,8.5905,8.7564,1125600.0
2009-10-29 10:00:00,13.21,13.33,13.19,13.27,726400.0,8.763,8.8426,8.7497,8.8028,726400.0
2009-10-29 10:30:00,13.27,13.33,13.2,13.32,669700.0,8.8028,8.8426,8.7564,8.836,669700.0
2009-10-29 11:00:00,13.32,13.42,13.31,13.36,459800.0,8.836,8.9023,8.8293,8.8625,459800.0
2009-10-29 11:30:00,13.36,13.45,13.36,13.42,317500.0,8.8625,8.9222,8.8625,8.9023,317500.0
2009-10-29 12:00:00,13.42,13.54,13.42,13.48,501500.0,8.9023,8.9819,8.9023,8.9421,501500.0
2009-10-29 12:30:00,13.48,13.5,13.44,13.47,235300.0,8.9421,8.9554,8.9156,8.9355,235300.0
2009-10-29 13:00:00,13.48,13.48,13.33,13.34,416100.0,8.9421,8.9421,8.8426,8.8492,416100.0
2009-10-29 13:30:00,13.34,13.43,13.33,13.36,325200.0,8.8492,8.9089,8.8426,8.8625,325200.0
2009-10-29 14:00:00,13.37,13.43,13.36,13.41,351300.0,8.8691,8.9089,8.8625,8.8957,351300.0
2009-10-29 14:30:00,13.41,13.5,13.41,13.5,200800.0,8.8957,8.9554,8.8957,8.9554,200800.0
2009-10-29 15:00:00,13.49,13.52,13.44,13.47,702000.0,8.9487,8.9686,8.9156,8.9355,702000.0
2009-10-29 15:30:00,13.47,13.55,13.47,13.53,1832000.0,8.9355,8.9885,8.9355,8.9753,1832000.0
2009-10-30 09:30:00,13.49,13.57,13.25,13.29,603500.0,8.9487,9.0018,8.7895,8.8161,603500.0
2009-10-30 10:00:00,13.28,13.39,13.28,13.34,343300.0,8.8094,8.8824,8.8094,8.8492,343300.0
2009-10-30 10:30:00,13.34,13.34,13.26,13.3,638700.0,8.8492,8.8492,8.7962,8.8227,638700.0
2009-10-30 11:00:00,13.3,13.33,13.17,13.21,334800.0,8.8227,8.8426,8.7365,8.763,334800.0
2009-10-30 11:30:00,13.21,13.25,12.98,13.14,1274900.0,8.763,8.7895,8.6104,8.7166,1274900.0
2009-10-30 12:00:00,13.14,13.24,13.02,13.05,934800.0,8.7166,8.7829,8.637,8.6569,934800.0
2009-10-30 12:30:00,13.05,13.15,13.0,13.01,1013300.0,8.6569,8.7232,8.6237,8.6303,1013300.0
2009-10-30 13:00:00,13.02,13.14,13.01,13.04,461400.0,8.637,8.7166,8.6303,8.6502,461400.0
2009-10-30 13:30:00,13.04,13.14,12.95,13.11,544800.0,8.6502,8.7166,8.5905,8.6967,544800.0
2009-10-30 14:00:00,13.11,13.25,13.08,13.18,976500.0,8.6967,8.7895,8.6768,8.7431,976500.0
2009-10-30 14:30:00,13.18,13.22,13.13,13.18,899600.0,8.7431,8.7696,8.7099,8.7431,899600.0
2009-10-30 15:00:00,13.18,13.18,13.06,13.14,1398900.0,8.7431,8.7431,8.6635,8.7166,1398900.0
2009-10-30 15:30:00,13.15,13.22,13.04,13.04,1772700.0,8.7232,8.7696,8.6502,8.6502,1772700.0
2009-11-02 09:30:00,13.06,13.52,13.06,13.47,784300.0,8.6635,8.9686,8.6635,8.9355,784300.0
2009-11-02 10:00:00,13.47,13.61,13.41,13.5,919600.0,8.9355,9.0283,8.8957,8.9554,919600.0
2009-11-02 10:30:00,13.52,13.55,13.34,13.35,510200.0,8.9686,8.9885,8.8492,8.8559,510200.0
2009-11-02 11:00:00,13.34,13.48,13.32,13.41,563600.0,8.8492,8.9421,8.836,8.8957,563600.0
2009-11-02 11:30:00,13.42,13.45,13.35,13.36,376300.0,8.9023,8.9222,8.8559,8.8625,376300.0
2009-11-02 12:00:00,13.36,13.39,13.25,13.27,417800.0,8.8625,8.8824,8.7895,8.8028,417800.0
2009-11-02 12:30:00,13.27,13.29,12.97,12.97,540000.0,8.8028,8.8161,8.6038,8.6038,540000.0
2009-11-02 13:00:00,12.98,13.18,12.96,13.14,425500.0,8.6104,8.7431,8.5972,8.7166,425500.0
2009-11-02 13:30:00,13.13,13.16,13.0,13.01,458000.0,8.7099,8.7298,8.6237,8.6303,458000.0
2009-11-02 14:00:00,13.0,13.09,12.95,13.09,541900.0,8.6237,8.6834,8.5905,8.6834,541900.0
2009-11-02 14:30:00,13.09,13.13,13.02,13.06,409200.0,8.6834,8.7099,8.637,8.6635,409200.0
2009-11-02 15:00:00,13.07,13.11,13.02,13.06,618800.0,8.6701,8.6967,8.637,8.6635,618800.0
2009-11-02 15:30:00,13.07,13.24,13.06,13.2,915600.0,8.6701,8.7829,8.6635,8.7564,915600.0
2009-11-03 09:30:00,13.13,13.33,13.1,13.27,497800.0,8.7099,8.8426,8.69,8.8028,497800.0
2009-11-03 10:00:00,13.26,13.32,13.15,13.2,392100.0,8.7962,8.836,8.7232,8.7564,392100.0
2009-11-03 10:30:00,13.2,13.34,13.16,13.28,327300.0,8.7564,8.8492,8.7298,8.8094,327300.0
2009-11-03 11:00:00,13.28,13.32,13.19,13.25,324200.0,8.8094,8.836,8.7497,8.7895,324200.0
2009-11-03 11:30:00,13.24,13.25,13.15,13.22,287500.0,8.7829,8.7895,8.7232,8.7696,287500.0
2009-11-03 12:00:00,13.22,13.27,13.15,13.18,211600.0,8.7696,8.8028,8.7232,8.7431,211600.0
2009-11-03 12:30:00,13.19,13.32,13.18,13.23,339900.0,8.7497,8.836,8.7431,8.7763,339900.0
2009-11-03 13:00:00,13.23,13.3,13.2,13.25,337500.0,8.7763,8.8227,8.7564,8.7895,337500.0
2009-11-03 13:30:00,13.24,13.35,13.24,13.34,274600.0,8.7829,8.8559,8.7829,8.8492,274600.0
2009-11-03 14:00:00,13.34,13.38,13.31,13.32,269900.0,8.8492,8.8758,8.8293,8.836,269900.0
2009-11-03 14:30:00,13.33,13.39,13.25,13.28,395400.0,8.8426,8.8824,8.7895,8.8094,395400.0
2009-11-03 15:00:00,13.27,13.31,13.24,13.3,354500.0,8.8028,8.8293,8.7829,8.8227,354500.0
2009-11-03 15:30:00,13.3,13.36,13.25,13.3,1100300.0,8.8227,8.8625,8.7895,8.8227,1100300.0
2009-11-04 09:30:00,13.41,13.71,13.41,13.69,595500.0,8.8957,9.0947,8.8957,9.0814,595500.0
2009-11-04 10:00:00,13.69,13.78,13.64,13.69,747400.0,9.0814,9.1411,9.0482,9.0814,747400.0
2009-11-04 10:30:00,13.7,13.77,13.67,13.72,406000.0,9.088,9.1345,9.0681,9.1013,406000.0
2009-11-04 11:00:00,13.72,13.72,13.63,13.64,366900.0,9.1013,9.1013,9.0416,9.0482,366900.0
2009-11-04 11:30:00,13.64,13.72,13.62,13.64,171000.0,9.0482,9.1013,9.035,9.0482,171000.0
2009-11-04 12:00:00,13.64,13.67,13.56,13.61,324600.0,9.0482,9.0681,8.9952,9.0283,324600.0
2009-11-04 12:30:00,13.6,13.61,13.55,13.56,133800.0,9.0217,9.0283,8.9885,8.9952,133800.0
2009-11-04 13:00:00,13.56,13.58,13.51,13.55,270700.0,8.9952,9.0084,8.962,8.9885,270700.0
2009-11-04 13:30:00,13.56,13.56,13.48,13.49,156200.0,8.9952,8.9952,8.9421,8.9487,156200.0
2009-11-04 14:00:00,13.48,13.62,13.36,13.4,643200.0,8.9421,9.035,8.8625,8.889,643200.0
2009-11-04 14:30:00,13.4,13.59,13.35,13.58,916600.0,8.889,9.0151,8.8559,9.0084,916600.0
2009-11-04 15:00:00,13.57,13.59,13.46,13.5,679700.0,9.0018,9.0151,8.9288,8.9554,679700.0
2009-11-04 15:30:00,13.5,13.51,13.24,13.3,1325200.0,8.9554,8.962,8.7829,8.8227,1325200.0
2009-11-05 09:30:00,13.43,13.7,13.43,13.68,426600.0,8.9089,9.088,8.9089,9.0748,426600.0
2009-11-05 10:00:00,13.68,13.75,13.63,13.68,449700.0,9.0748,9.1212,9.0416,9.0748,449700.0
2009-11-05 10:30:00,13.68,13.78,13.68,13.74,243200.0,9.0748,9.1411,9.0748,9.1146,243200.0
2009-11-05 11:00:00,13.72,13.75,13.63,13.67,251800.0,9.1013,9.1212,9.0416,9.0681,251800.0
2009-11-05 11:30:00,13.67,13.7,13.59,13.61,245100.0,9.0681,9.088,9.0151,9.0283,245100.0
2009-11-05 12:00:00,13.62,13.74,13.62,13.72,251900.0,9.035,9.1146,9.035,9.1013,251900.0
2009-11-05 12:30:00,13.71,13.79,13.7,13.79,191700.0,9.0947,9.1477,9.088,9.1477,191700.0
2009-11-05 13:00:00,13.78,13.79,13.71,13.71,132800.0,9.1411,9.1477,9.0947,9.0947,132800.0
2009-11-05 13:30:00,13.7,13.8,13.7,13.77,204800.0,9.088,9.1544,9.088,9.1345,204800.0
2009-11-05 14:00:00,13.77,13.79,13.69,13.73,264900.0,9.1345,9.1477,9.0814,9.1079,264900.0
2009-11-05 14:30:00,13.72,13.78,13.71,13.77,126800.0,9.1013,9.1411,9.0947,9.1345,126800.0
2009-11-05 15:00:00,13.77,13.8,13.73,13.77,377400.0,9.1345,9.1544,9.1079,9.1345,377400.0
2009-11-05 15:30:00,13.78,13.87,13.74,13.85,765800.0,9.1411,9.2008,9.1146,9.1875,765800.0
2009-11-06 09:30:00,13.91,14.17,13.63,14.09,1283500.0,9.2273,9.3998,9.0416,9.3468,1283500.0
2009-11-06 10:00:00,14.1,14.13,14.04,14.05,903000.0,9.3534,9.3733,9.3136,9.3202,903000.0
2009-11-06 10:30:00,14.05,14.22,14.0,14.1,1167500.0,9.3202,9.433,9.287,9.3534,1167500.0
2009-11-06 11:00:00,14.1,14.42,14.1,14.4,1214900.0,9.3534,9.5657,9.3534,9.5524,1214900.0
2009-11-06 11:30:00,14.4,14.41,14.2,14.32,1178200.0,9.5524,9.559,9.4197,9.4993,1178200.0
2009-11-06 12:00:00,14.31,14.46,14.29,14.41,565600.0,9.4927,9.5922,9.4794,9.559,565600.0
2009-11-06 12:30:00,14.4,14.46,14.35,14.37,685300.0,9.5524,9.5922,9.5192,9.5325,685300.0
2009-11-06 13:00:00,14.37,14.37,14.28,14.31,698300.0,9.5325,9.5325,9.4728,9.4927,698300.0
2009-11-06 13:30:00,14.31,14.4,14.23,14.24,411100.0,9.4927,9.5524,9.4396,9.4463,411100.0
2009-11-06 14:00:00,14.23,14.24,14.1,14.1,1004600.0,9.4396,9.4463,9.3534,9.3534,1004600.0
2009-11-06 14:30:00,14.1,14.13,14.0,14.04,889600.0,9.3534,9.3733,9.287,9.3136,889600.0
2009-11-06 15:00:00,14.03,14.07,13.98,14.01,980700.0,9.3069,9.3335,9.2738,9.2937,980700.0
2009-11-06 15:30:00,14.01,14.02,13.96,13.99,357800.0,9.2937,9.3003,9.2605,9.2804,357800.0
2009-11-09 09:30:00,13.98,14.09,13.62,14.01,1165000.0,9.2738,9.3468,9.035,9.2937,1165000.0
2009-11-09 10:00:00,14.01,14.09,14.01,14.06,855200.0,9.2937,9.3468,9.2937,9.3268,855200.0
2009-11-09 10:30:00,14.07,14.12,13.96,14.0,1697100.0,9.3335,9.3667,9.2605,9.287,1697100.0
2009-11-09 11:00:00,14.0,14.06,13.97,14.04,2125700.0,9.287,9.3268,9.2671,9.3136,2125700.0
2009-11-09 11:30:00,14.04,14.04,13.89,13.92,717300.0,9.3136,9.3136,9.2141,9.234,717300.0
2009-11-09 12:00:00,13.93,14.0,13.9,13.92,612200.0,9.2406,9.287,9.2207,9.234,612200.0
2009-11-09 12:30:00,13.92,13.97,13.9,13.96,664400.0,9.234,9.2671,9.2207,9.2605,664400.0
2009-11-09 13:00:00,13.97,13.98,13.9,13.95,883800.0,9.2671,9.2738,9.2207,9.2539,883800.0
2009-11-09 13:30:00,13.95,14.04,13.94,14.01,1318400.0,9.2539,9.3136,9.2472,9.2937,1318400.0
2009-11-09 14:00:00,14.01,14.04,13.9,13.97,2516300.0,9.2937,9.3136,9.2207,9.2671,2516300.0
2009-11-09 14:30:00,13.96,14.0,13.91,13.96,447400.0,9.2605,9.287,9.2273,9.2605,447400.0
2009-11-09 15:00:00,13.97,14.02,13.9,13.93,853800.0,9.2671,9.3003,9.2207,9.2406,853800.0
2009-11-09 15:30:00,13.92,13.95,13.86,13.93,2090200.0,9.234,9.2539,9.1942,9.2406,2090200.0
2009-11-10 09:30:00,13.79,13.95,13.77,13.9,940000.0,9.1477,9.2539,9.1345,9.2207,940000.0
2009-11-10 10:00:00,13.9,13.96,13.81,13.86,1602400.0,9.2207,9.2605,9.161,9.1942,1602400.0
2009-11-10 10:30:00,13.87,13.87,13.75,13.87,1138300.0,9.2008,9.2008,9.1212,9.2008,1138300.0
2009-11-10 11:00:00,13.87,13.88,13.79,13.83,877200.0,9.2008,9.2074,9.1477,9.1743,877200.0
2009-11-10 11:30:00,13.83,13.85,13.74,13.74,732300.0,9.1743,9.1875,9.1146,9.1146,732300.0
2009-11-10 12:00:00,13.73,13.8,13.7,13.75,699100.0,9.1079,9.1544,9.088,9.1212,699100.0
2009-11-10 12:30:00,13.75,13.88,13.75,13.84,811900.0,9.1212,9.2074,9.1212,9.1809,811900.0
2009-11-10 13:00:00,13.84,13.84,13.77,13.8,816300.0,9.1809,9.1809,9.1345,9.1544,816300.0
2009-11-10 13:30:00,13.8,13.83,13.72,13.78,552900.0,9.1544,9.1743,9.1013,9.1411,552900.0
2009-11-10 14:00:00,13.77,13.85,13.76,13.84,850700.0,9.1345,9.1875,9.1278,9.1809,850700.0
2009-11-10 14:30:00,13.84,13.88,13.8,13.83,652100.0,9.1809,9.2074,9.1544,9.1743,652100.0
2009-11-10 15:00:00,13.84,13.84,13.78,13.81,1356100.0,9.1809,9.1809,9.1411,9.161,1356100.0
2009-11-10 15:30:00,13.8,13.82,13.78,13.8,972700.0,9.1544,9.1676,9.1411,9.1544,972700.0
2009-11-11 09:30:00,13.97,13.98,13.76,13.8,773000.0,9.2671,9.2738,9.1278,9.1544,773000.0
2009-11-11 10:00:00,13.79,13.86,13.78,13.83,634100.0,9.1477,9.1942,9.1411,9.1743,634100.0
2009-11-11 10:30:00,13.83,13.84,13.69,13.71,1197000.0,9.1743,9.1809,9.0814,9.0947,1197000.0
2009-11-11 11:00:00,13.71,13.76,13.66,13.71,1352000.0,9.0947,9.1278,9.0615,9.0947,1352000.0
2009-11-11 11:30:00,13.7,13.81,13.69,13.71,1278200.0,9.088,9.161,9.0814,9.0947,1278200.0
2009-11-11 12:00:00,13.71,13.74,13.67,13.71,574000.0,9.0947,9.1146,9.0681,9.0947,574000.0
2009-11-11 12:30:00,13.7,13.78,13.68,13.69,576800.0,9.088,9.1411,9.0748,9.0814,576800.0
2009-11-11 13:00:00,13.69,13.74,13.67,13.71,396600.0,9.0814,9.1146,9.0681,9.0947,396600.0
2009-11-11 13:30:00,13.71,13.73,13.65,13.7,806500.0,9.0947,9.1079,9.0549,9.088,806500.0
2009-11-11 14:00:00,13.71,13.71,13.62,13.65,964900.0,9.0947,9.0947,9.035,9.0549,964900.0
2009-11-11 14:30:00,13.64,13.65,13.58,13.59,918800.0,9.0482,9.0549,9.0084,9.0151,918800.0
2009-11-11 15:00:00,13.6,13.63,13.5,13.55,1067800.0,9.0217,9.0416,8.9554,8.9885,1067800.0
2009-11-11 15:30:00,13.54,13.6,13.5,13.59,2639100.0,8.9819,9.0217,8.9554,9.0151,2639100.0
2009-11-12 09:30:00,13.5,13.64,13.36,13.61,1152300.0,8.9554,9.0482,8.8625,9.0283,1152300.0
2009-11-12 10:00:00,13.62,13.66,13.5,13.52,592300.0,9.035,9.0615,8.9554,8.9686,592300.0
2009-11-12 10:30:00,13.51,13.52,13.36,13.41,902500.0,8.962,8.9686,8.8625,8.8957,902500.0
2009-11-12 11:00:00,13.41,13.47,13.36,13.36,760000.0,8.8957,8.9355,8.8625,8.8625,760000.0
2009-11-12 11:30:00,13.36,13.39,13.32,13.34,292100.0,8.8625,8.8824,8.836,8.8492,292100.0
2009-11-12 12:00:00,13.34,13.4,13.33,13.37,157200.0,8.8492,8.889,8.8426,8.8691,157200.0
2009-11-12 12:30:00,13.36,13.4,13.3,13.31,380800.0,8.8625,8.889,8.8227,8.8293,380800.0
2009-11-12 13:00:00,13.3,13.32,13.23,13.24,584900.0,8.8227,8.836,8.7763,8.7829,584900.0
2009-11-12 13:30:00,13.24,13.29,13.19,13.25,626300.0,8.7829,8.8161,8.7497,8.7895,626300.0
2009-11-12 14:00:00,13.26,13.3,13.22,13.23,459200.0,8.7962,8.8227,8.7696,8.7763,459200.0
2009-11-12 14:30:00,13.24,13.27,13.15,13.17,729200.0,8.7829,8.8028,8.7232,8.7365,729200.0
2009-11-12 15:00:00,13.17,13.19,13.09,13.09,614300.0,8.7365,8.7497,8.6834,8.6834,614300.0
2009-11-12 15:30:00,13.1,13.12,13.03,13.07,1506000.0,8.69,8.7033,8.6436,8.6701,1506000.0
2009-11-13 09:30:00,13.07,13.23,13.07,13.12,668700.0,8.6701,8.7763,8.6701,8.7033,668700.0
2009-11-13 10:00:00,13.12,13.23,13.1,13.16,664200.0,8.7033,8.7763,8.69,8.7298,664200.0
2009-11-13 10:30:00,13.16,13.35,13.15,13.26,647100.0,8.7298,8.8559,8.7232,8.7962,647100.0
2009-11-13 11:00:00,13.27,13.31,13.21,13.29,430000.0,8.8028,8.8293,8.763,8.8161,430000.0
2009-11-13 11:30:00,13.29,13.36,13.23,13.3,459900.0,8.8161,8.8625,8.7763,8.8227,459900.0
2009-11-13 12:00:00,13.29,13.47,13.28,13.45,343600.0,8.8161,8.9355,8.8094,8.9222,343600.0
2009-11-13 12:30:00,13.46,13.49,13.43,13.49,220600.0,8.9288,8.9487,8.9089,8.9487,220600.0
2009-11-13 13:00:00,13.49,13.49,13.42,13.47,183800.0,8.9487,8.9487,8.9023,8.9355,183800.0
2009-11-13 13:30:00,13.47,13.47,13.4,13.42,240400.0,8.9355,8.9355,8.889,8.9023,240400.0
2009-11-13 14:00:00,13.43,13.44,13.31,13.33,404200.0,8.9089,8.9156,8.8293,8.8426,404200.0
2009-11-13 14:30:00,13.32,13.35,13.27,13.28,510000.0,8.836,8.8559,8.8028,8.8094,510000.0
2009-11-13 15:00:00,13.28,13.35,13.26,13.34,445200.0,8.8094,8.8559,8.7962,8.8492,445200.0
2009-11-13 15:30:00,13.34,13.42,13.31,13.39,931100.0,8.8492,8.9023,8.8293,8.8824,931100.0
2009-11-16 09:30:00,13.56,13.68,13.38,13.68,673000.0,8.9952,9.0748,8.8758,9.0748,673000.0
2009-11-16 10:00:00,13.69,13.7,13.56,13.62,534300.0,9.0814,9.088,8.9952,9.035,534300.0
2009-11-16 10:30:00,13.62,13.64,13.54,13.61,502000.0,9.035,9.0482,8.9819,9.0283,502000.0
2009-11-16 11:00:00,13.61,13.65,13.54,13.57,293200.0,9.0283,9.0549,8.9819,9.0018,293200.0
2009-11-16 11:30:00,13.57,13.65,13.56,13.64,249000.0,9.0018,9.0549,8.9952,9.0482,249000.0
2009-11-16 12:00:00,13.64,13.66,13.53,13.61,451000.0,9.0482,9.0615,8.9753,9.0283,451000.0
2009-11-16 12:30:00,13.61,13.66,13.56,13.62,362500.0,9.0283,9.0615,8.9952,9.035,362500.0
2009-11-16 13:00:00,13.62,13.65,13.55,13.6,325700.0,9.035,9.0549,8.9885,9.0217,325700.0
2009-11-16 13:30:00,13.6,13.64,13.59,13.62,233900.0,9.0217,9.0482,9.0151,9.035,233900.0
2009-11-16 14:00:00,13.63,13.71,13.62,13.7,219900.0,9.0416,9.0947,9.035,9.088,219900.0
2009-11-16 14:30:00,13.71,13.76,13.64,13.69,359200.0,9.0947,9.1278,9.0482,9.0814,359200.0
2009-11-16 15:00:00,13.68,13.69,13.6,13.61,440100.0,9.0748,9.0814,9.0217,9.0283,440100.0
2009-11-16 15:30:00,13.61,13.69,13.61,13.67,781400.0,9.0283,9.0814,9.0283,9.0681,781400.0
2009-11-17 09:30:00,13.63,13.65,13.41,13.42,688700.0,9.0416,9.0549,8.8957,8.9023,688700.0
2009-11-17 10:00:00,13.42,13.44,13.33,13.41,722100.0,8.9023,8.9156,8.8426,8.8957,722100.0
2009-11-17 10:30:00,13.41,13.41,13.3,13.38,447400.0,8.8957,8.8957,8.8227,8.8758,447400.0
2009-11-17 11:00:00,13.38,13.4,13.25,13.25,286200.0,8.8758,8.889,8.7895,8.7895,286200.0
2009-11-17 11:30:00,13.25,13.29,13.25,13.25,187900.0,8.7895,8.8161,8.7895,8.7895,187900.0
2009-11-17 12:00:00,13.25,13.34,13.21,13.27,462700.0,8.7895,8.8492,8.763,8.8028,462700.0
2009-11-17 12:30:00,13.27,13.34,13.27,13.32,145700.0,8.8028,8.8492,8.8028,8.836,145700.0
2009-11-17 13:00:00,13.32,13.37,13.28,13.35,224400.0,8.836,8.8691,8.8094,8.8559,224400.0
2009-11-17 13:30:00,13.35,13.4,13.35,13.38,177700.0,8.8559,8.889,8.8559,8.8758,177700.0
2009-11-17 14:00:00,13.38,13.39,13.34,13.35,126400.0,8.8758,8.8824,8.8492,8.8559,126400.0
2009-11-17 14:30:00,13.34,13.39,13.34,13.37,184400.0,8.8492,8.8824,8.8492,8.8691,184400.0
2009-11-17 15:00:00,13.37,13.4,13.32,13.33,322700.0,8.8691,8.889,8.836,8.8426,322700.0
2009-11-17 15:30:00,13.32,13.33,13.29,13.3,803600.0,8.836,8.8426,8.8161,8.8227,803600.0
2009-11-18 09:30:00,13.25,13.47,13.25,13.35,512800.0,8.7895,8.9355,8.7895,8.8559,512800.0
2009-11-18 10:00:00,13.35,13.35,13.26,13.3,307100.0,8.8559,8.8559,8.7962,8.8227,307100.0
2009-11-18 10:30:00,13.3,13.38,13.27,13.33,309800.0,8.8227,8.8758,8.8028,8.8426,309800.0
2009-11-18 11:00:00,13.33,13.37,13.29,13.29,275200.0,8.8426,8.8691,8.8161,8.8161,275200.0
2009-11-18 11:30:00,13.29,13.3,13.27,13.27,96200.0,8.8161,8.8227,8.8028,8.8028,96200.0
2009-11-18 12:00:00,13.27,13.29,13.24,13.29,225400.0,8.8028,8.8161,8.7829,8.8161,225400.0
2009-11-18 12:30:00,13.28,13.33,13.26,13.27,250800.0,8.8094,8.8426,8.7962,8.8028,250800.0
2009-11-18 13:00:00,13.26,13.29,13.24,13.29,440800.0,8.7962,8.8161,8.7829,8.8161,440800.0
2009-11-18 13:30:00,13.29,13.33,13.26,13.26,253500.0,8.8161,8.8426,8.7962,8.7962,253500.0
2009-11-18 14:00:00,13.26,13.33,13.26,13.27,294500.0,8.7962,8.8426,8.7962,8.8028,294500.0
2009-11-18 14:30:00,13.27,13.27,13.23,13.23,204300.0,8.8028,8.8028,8.7763,8.7763,204300.0
2009-11-18 15:00:00,13.23,13.31,13.23,13.28,551000.0,8.7763,8.8293,8.7763,8.8094,551000.0
2009-11-18 15:30:00,13.28,13.31,13.26,13.29,726100.0,8.8094,8.8293,8.7962,8.8161,726100.0
2009-11-19 09:30:00,13.23,13.24,12.94,13.0,863300.0,8.7763,8.7829,8.5839,8.6237,863300.0
2009-11-19 10:00:00,13.0,13.07,12.96,13.05,1729100.0,8.6237,8.6701,8.5972,8.6569,1729100.0
2009-11-19 10:30:00,13.05,13.08,12.96,12.99,572900.0,8.6569,8.6768,8.5972,8.6171,572900.0
2009-11-19 11:00:00,12.98,13.0,12.95,12.95,342100.0,8.6104,8.6237,8.5905,8.5905,342100.0
2009-11-19 11:30:00,12.95,12.96,12.88,12.89,599300.0,8.5905,8.5972,8.5441,8.5507,599300.0
2009-11-19 12:00:00,12.9,12.91,12.86,12.9,282500.0,8.5574,8.564,8.5308,8.5574,282500.0
2009-11-19 12:30:00,12.9,12.9,12.86,12.87,336600.0,8.5574,8.5574,8.5308,8.5375,336600.0
2009-11-19 13:00:00,12.87,12.87,12.81,12.82,319200.0,8.5375,8.5375,8.4976,8.5043,319200.0
2009-11-19 13:30:00,12.82,12.86,12.82,12.83,195700.0,8.5043,8.5308,8.5043,8.5109,195700.0
2009-11-19 14:00:00,12.83,12.84,12.82,12.82,354500.0,8.5109,8.5175,8.5043,8.5043,354500.0
2009-11-19 14:30:00,12.82,12.84,12.81,12.83,828100.0,8.5043,8.5175,8.4976,8.5109,828100.0
2009-11-19 15:00:00,12.83,12.84,12.78,12.82,792100.0,8.5109,8.5175,8.4777,8.5043,792100.0
2009-11-19 15:30:00,12.82,12.9,12.81,12.85,748200.0,8.5043,8.5574,8.4976,8.5242,748200.0
2009-11-20 09:30:00,12.79,12.85,12.67,12.79,1191200.0,8.4844,8.5242,8.4048,8.4844,1191200.0
2009-11-20 10:00:00,12.8,12.83,12.75,12.77,371900.0,8.491,8.5109,8.4578,8.4711,371900.0
2009-11-20 10:30:00,12.77,12.8,12.72,12.72,497400.0,8.4711,8.491,8.4379,8.4379,497400.0
2009-11-20 11:00:00,12.72,12.79,12.72,12.78,399800.0,8.4379,8.4844,8.4379,8.4777,399800.0
2009-11-20 11:30:00,12.78,12.82,12.71,12.79,852500.0,8.4777,8.5043,8.4313,8.4844,852500.0
2009-11-20 12:00:00,12.79,12.8,12.71,12.72,332800.0,8.4844,8.491,8.4313,8.4379,332800.0
2009-11-20 12:30:00,12.73,12.74,12.58,12.59,2041900.0,8.4446,8.4512,8.3451,8.3517,2041900.0
2009-11-20 13:00:00,12.6,12.67,12.56,12.65,833300.0,8.3583,8.4048,8.3318,8.3915,833300.0
2009-11-20 13:30:00,12.66,12.67,12.63,12.64,361200.0,8.3981,8.4048,8.3782,8.3849,361200.0
2009-11-20 14:00:00,12.65,12.66,12.62,12.63,543100.0,8.3915,8.3981,8.3716,8.3782,543100.0
2009-11-20 14:30:00,12.63,12.65,12.59,12.61,498200.0,8.3782,8.3915,8.3517,8.365,498200.0
2009-11-20 15:00:00,12.61,12.64,12.6,12.64,572300.0,8.365,8.3849,8.3583,8.3849,572300.0
2009-11-20 15:30:00,12.64,12.65,12.63,12.64,1697800.0,8.3849,8.3915,8.3782,8.3849,1697800.0
2009-11-23 09:30:00,12.84,12.9,12.76,12.89,1190900.0,8.5175,8.5574,8.4645,8.5507,1190900.0
2009-11-23 10:00:00,12.89,12.9,12.83,12.89,1010400.0,8.5507,8.5574,8.5109,8.5507,1010400.0
2009-11-23 10:30:00,12.89,12.92,12.85,12.86,706500.0,8.5507,8.5706,8.5242,8.5308,706500.0
2009-11-23 11:00:00,12.86,12.91,12.85,12.86,681300.0,8.5308,8.564,8.5242,8.5308,681300.0
2009-11-23 11:30:00,12.85,12.89,12.84,12.84,259500.0,8.5242,8.5507,8.5175,8.5175,259500.0
2009-11-23 12:00:00,12.84,12.88,12.84,12.86,311400.0,8.5175,8.5441,8.5175,8.5308,311400.0
2009-11-23 12:30:00,12.86,12.88,12.84,12.84,420800.0,8.5308,8.5441,8.5175,8.5175,420800.0
2009-11-23 13:00:00,12.85,12.85,12.77,12.77,366600.0,8.5242,8.5242,8.4711,8.4711,366600.0
2009-11-23 13:30:00,12.77,12.81,12.75,12.75,396300.0,8.4711,8.4976,8.4578,8.4578,396300.0
2009-11-23 14:00:00,12.76,12.78,12.73,12.75,507000.0,8.4645,8.4777,8.4446,8.4578,507000.0
2009-11-23 14:30:00,12.75,12.8,12.74,12.78,841100.0,8.4578,8.491,8.4512,8.4777,841100.0
2009-11-23 15:00:00,12.78,12.82,12.78,12.8,522600.0,8.4777,8.5043,8.4777,8.491,522600.0
2009-11-23 15:30:00,12.81,12.85,12.77,12.84,1031500.0,8.4976,8.5242,8.4711,8.5175,1031500.0
2009-11-24 09:30:00,12.81,12.9,12.61,12.63,534200.0,8.4976,8.5574,8.365,8.3782,534200.0
2009-11-24 10:00:00,12.63,12.71,12.59,12.62,700300.0,8.3782,8.4313,8.3517,8.3716,700300.0
2009-11-24 10:30:00,12.63,12.73,12.62,12.68,544400.0,8.3782,8.4446,8.3716,8.4114,544400.0
2009-11-24 11:00:00,12.69,12.72,12.62,12.63,248000.0,8.418,8.4379,8.3716,8.3782,248000.0
2009-11-24 11:30:00,12.63,12.68,12.61,12.65,263300.0,8.3782,8.4114,8.365,8.3915,263300.0
2009-11-24 12:00:00,12.65,12.66,12.62,12.64,243300.0,8.3915,8.3981,8.3716,8.3849,243300.0
2009-11-24 12:30:00,12.63,12.67,12.63,12.66,314100.0,8.3782,8.4048,8.3782,8.3981,314100.0
2009-11-24 13:00:00,12.67,12.72,12.66,12.68,277200.0,8.4048,8.4379,8.3981,8.4114,277200.0
2009-11-24 13:30:00,12.69,12.69,12.66,12.66,240100.0,8.418,8.418,8.3981,8.3981,240100.0
2009-11-24 14:00:00,12.66,12.74,12.65,12.72,373700.0,8.3981,8.4512,8.3915,8.4379,373700.0
2009-11-24 14:30:00,12.72,12.75,12.68,12.73,444200.0,8.4379,8.4578,8.4114,8.4446,444200.0
2009-11-24 15:00:00,12.73,12.74,12.66,12.66,337600.0,8.4446,8.4512,8.3981,8.3981,337600.0
2009-11-24 15:30:00,12.66,12.67,12.65,12.65,1012300.0,8.3981,8.4048,8.3915,8.3915,1012300.0
2009-11-25 09:30:00,12.69,12.74,12.61,12.71,409200.0,8.418,8.4512,8.365,8.4313,409200.0
2009-11-25 10:00:00,12.71,12.8,12.7,12.8,313200.0,8.4313,8.491,8.4247,8.491,313200.0
2009-11-25 10:30:00,12.8,12.91,12.79,12.9,314700.0,8.491,8.564,8.4844,8.5574,314700.0
2009-11-25 11:00:00,12.89,13.0,12.89,13.0,550500.0,8.5507,8.6237,8.5507,8.6237,550500.0
2009-11-25 11:30:00,13.0,13.01,12.97,12.97,276000.0,8.6237,8.6303,8.6038,8.6038,276000.0
2009-11-25 12:00:00,12.98,12.98,12.93,12.94,318900.0,8.6104,8.6104,8.5773,8.5839,318900.0
2009-11-25 12:30:00,12.94,13.04,12.94,13.03,334400.0,8.5839,8.6502,8.5839,8.6436,334400.0
2009-11-25 13:00:00,13.03,13.03,12.97,13.0,316300.0,8.6436,8.6436,8.6038,8.6237,316300.0
2009-11-25 13:30:00,13.0,13.04,12.96,13.04,238500.0,8.6237,8.6502,8.5972,8.6502,238500.0
2009-11-25 14:00:00,13.04,13.07,13.01,13.07,281000.0,8.6502,8.6701,8.6303,8.6701,281000.0
2009-11-25 14:30:00,13.07,13.16,13.06,13.15,300800.0,8.6701,8.7298,8.6635,8.7232,300800.0
2009-11-25 15:00:00,13.14,13.19,13.14,13.19,681000.0,8.7166,8.7497,8.7166,8.7497,681000.0
2009-11-25 15:30:00,13.19,13.23,13.17,13.19,1236100.0,8.7497,8.7763,8.7365,8.7497,1236100.0
2009-11-27 09:30:00,12.67,12.74,12.56,12.74,890900.0,8.4048,8.4512,8.3318,8.4512,890900.0
2009-11-27 10:00:00,12.73,12.89,12.71,12.89,543500.0,8.4446,8.5507,8.4313,8.5507,543500.0
2009-11-27 10:30:00,12.88,12.99,12.85,12.98,398100.0,8.5441,8.6171,8.5242,8.6104,398100.0
2009-11-27 11:00:00,12.98,12.99,12.79,12.81,400000.0,8.6104,8.6171,8.4844,8.4976,400000.0
2009-11-27 11:30:00,12.8,12.84,12.78,12.81,207100.0,8.491,8.5175,8.4777,8.4976,207100.0
2009-11-27 12:00:00,12.81,12.81,12.76,12.8,312500.0,8.4976,8.4976,8.4645,8.491,312500.0
2009-11-27 12:30:00,12.81,12.88,12.76,12.81,855800.0,8.4976,8.5441,8.4645,8.4976,855800.0
2009-11-30 09:30:00,12.82,12.91,12.73,12.75,609400.0,8.5043,8.564,8.4446,8.4578,609400.0
2009-11-30 10:00:00,12.75,12.79,12.72,12.76,365100.0,8.4578,8.4844,8.4379,8.4645,365100.0
2009-11-30 10:30:00,12.76,12.81,12.72,12.75,314200.0,8.4645,8.4976,8.4379,8.4578,314200.0
2009-11-30 11:00:00,12.74,12.75,12.66,12.69,388400.0,8.4512,8.4578,8.3981,8.418,388400.0
2009-11-30 11:30:00,12.68,12.69,12.62,12.63,393900.0,8.4114,8.418,8.3716,8.3782,393900.0
2009-11-30 12:00:00,12.63,12.68,12.62,12.65,234800.0,8.3782,8.4114,8.3716,8.3915,234800.0
2009-11-30 12:30:00,12.64,12.69,12.62,12.65,299400.0,8.3849,8.418,8.3716,8.3915,299400.0
2009-11-30 13:00:00,12.65,12.72,12.65,12.71,202100.0,8.3915,8.4379,8.3915,8.4313,202100.0
2009-11-30 13:30:00,12.71,12.76,12.7,12.72,265800.0,8.4313,8.4645,8.4247,8.4379,265800.0
2009-11-30 14:00:00,12.71,12.72,12.67,12.71,360400.0,8.4313,8.4379,8.4048,8.4313,360400.0
2009-11-30 14:30:00,12.71,12.74,12.65,12.65,351100.0,8.4313,8.4512,8.3915,8.3915,351100.0
2009-11-30 15:00:00,12.65,12.74,12.63,12.72,376100.0,8.3915,8.4512,8.3782,8.4379,376100.0
2009-11-30 15:30:00,12.72,12.74,12.7,12.73,891900.0,8.4379,8.4512,8.4247,8.4446,891900.0
2009-12-01 09:30:00,12.83,13.05,12.83,13.04,537100.0,8.5109,8.6569,8.5109,8.6502,537100.0
2009-12-01 10:00:00,13.04,13.05,12.96,13.03,468600.0,8.6502,8.6569,8.5972,8.6436,468600.0
2009-12-01 10:30:00,13.03,13.04,12.96,12.99,326100.0,8.6436,8.6502,8.5972,8.6171,326100.0
2009-12-01 11:00:00,12.99,13.05,12.99,13.05,220800.0,8.6171,8.6569,8.6171,8.6569,220800.0
2009-12-01 11:30:00,13.05,13.13,13.04,13.13,251700.0,8.6569,8.7099,8.6502,8.7099,251700.0
2009-12-01 12:00:00,13.12,13.16,13.06,13.11,340400.0,8.7033,8.7298,8.6635,8.6967,340400.0
2009-12-01 12:30:00,13.1,13.11,13.09,13.1,138700.0,8.69,8.6967,8.6834,8.69,138700.0
2009-12-01 13:00:00,13.11,13.18,13.1,13.16,178300.0,8.6967,8.7431,8.69,8.7298,178300.0
2009-12-01 13:30:00,13.16,13.18,13.11,13.11,322500.0,8.7298,8.7431,8.6967,8.6967,322500.0
2009-12-01 14:00:00,13.11,13.12,13.08,13.1,276200.0,8.6967,8.7033,8.6768,8.69,276200.0
2009-12-01 14:30:00,13.1,13.11,13.03,13.04,379200.0,8.69,8.6967,8.6436,8.6502,379200.0
2009-12-01 15:00:00,13.04,13.07,13.04,13.07,455000.0,8.6502,8.6701,8.6502,8.6701,455000.0
2009-12-01 15:30:00,13.07,13.15,13.04,13.14,1470700.0,8.6701,8.7232,8.6502,8.7166,1470700.0
2009-12-02 09:30:00,13.16,13.23,13.02,13.19,531800.0,8.7298,8.7763,8.637,8.7497,531800.0
2009-12-02 10:00:00,13.18,13.35,13.18,13.25,560900.0,8.7431,8.8559,8.7431,8.7895,560900.0
2009-12-02 10:30:00,13.25,13.26,13.11,13.11,423300.0,8.7895,8.7962,8.6967,8.6967,423300.0
2009-12-02 11:00:00,13.11,13.12,13.0,13.01,427000.0,8.6967,8.7033,8.6237,8.6303,427000.0
2009-12-02 11:30:00,13.01,13.16,13.0,13.14,275800.0,8.6303,8.7298,8.6237,8.7166,275800.0
2009-12-02 12:00:00,13.15,13.16,13.05,13.06,238800.0,8.7232,8.7298,8.6569,8.6635,238800.0
2009-12-02 12:30:00,13.06,13.1,13.04,13.08,365500.0,8.6635,8.69,8.6502,8.6768,365500.0
2009-12-02 13:00:00,13.08,13.09,13.05,13.06,138700.0,8.6768,8.6834,8.6569,8.6635,138700.0
2009-12-02 13:30:00,13.06,13.08,13.05,13.06,152200.0,8.6635,8.6768,8.6569,8.6635,152200.0
2009-12-02 14:00:00,13.06,13.07,12.99,13.04,364400.0,8.6635,8.6701,8.6171,8.6502,364400.0
2009-12-02 14:30:00,13.04,13.08,13.01,13.03,311100.0,8.6502,8.6768,8.6303,8.6436,311100.0
2009-12-02 15:00:00,13.02,13.05,13.01,13.03,452300.0,8.637,8.6569,8.6303,8.6436,452300.0
2009-12-02 15:30:00,13.02,13.05,13.0,13.04,957400.0,8.637,8.6569,8.6237,8.6502,957400.0
2009-12-03 09:30:00,13.07,13.2,13.05,13.07,517900.0,8.6701,8.7564,8.6569,8.6701,517900.0
2009-12-03 10:00:00,13.07,13.07,12.91,13.02,737500.0,8.6701,8.6701,8.564,8.637,737500.0
2009-12-03 10:30:00,13.02,13.09,12.97,13.08,317500.0,8.637,8.6834,8.6038,8.6768,317500.0
2009-12-03 11:00:00,13.08,13.09,13.01,13.06,222700.0,8.6768,8.6834,8.6303,8.6635,222700.0
2009-12-03 11:30:00,13.06,13.11,13.01,13.09,258700.0,8.6635,8.6967,8.6303,8.6834,258700.0
2009-12-03 12:00:00,13.08,13.1,13.04,13.06,202000.0,8.6768,8.69,8.6502,8.6635,202000.0
2009-12-03 12:30:00,13.06,13.17,13.04,13.1,163900.0,8.6635,8.7365,8.6502,8.69,163900.0
2009-12-03 13:00:00,13.1,13.1,13.06,13.07,170600.0,8.69,8.69,8.6635,8.6701,170600.0
2009-12-03 13:30:00,13.09,13.13,13.09,13.12,135800.0,8.6834,8.7099,8.6834,8.7033,135800.0
2009-12-03 14:00:00,13.11,13.13,13.09,13.12,196800.0,8.6967,8.7099,8.6834,8.7033,196800.0
2009-12-03 14:30:00,13.13,13.17,13.11,13.14,246900.0,8.7099,8.7365,8.6967,8.7166,246900.0
2009-12-03 15:00:00,13.13,13.17,13.13,13.14,236000.0,8.7099,8.7365,8.7099,8.7166,236000.0
2009-12-03 15:30:00,13.14,13.15,12.98,13.0,935800.0,8.7166,8.7232,8.6104,8.6237,935800.0
2009-12-04 09:30:00,13.21,13.38,13.21,13.26,545200.0,8.763,8.8758,8.763,8.7962,545200.0
2009-12-04 10:00:00,13.27,13.28,13.09,13.16,583100.0,8.8028,8.8094,8.6834,8.7298,583100.0
2009-12-04 10:30:00,13.15,13.17,13.06,13.1,485200.0,8.7232,8.7365,8.6635,8.69,485200.0
2009-12-04 11:00:00,13.1,13.2,13.09,13.14,536600.0,8.69,8.7564,8.6834,8.7166,536600.0
2009-12-04 11:30:00,13.14,13.15,12.96,13.05,992500.0,8.7166,8.7232,8.5972,8.6569,992500.0
2009-12-04 12:00:00,13.03,13.07,13.0,13.02,359300.0,8.6436,8.6701,8.6237,8.637,359300.0
2009-12-04 12:30:00,13.02,13.13,13.01,13.12,278900.0,8.637,8.7099,8.6303,8.7033,278900.0
2009-12-04 13:00:00,13.12,13.14,13.08,13.09,215300.0,8.7033,8.7166,8.6768,8.6834,215300.0
2009-12-04 13:30:00,13.08,13.11,13.0,13.01,410200.0,8.6768,8.6967,8.6237,8.6303,410200.0
2009-12-04 14:00:00,13.01,13.03,12.97,13.01,564500.0,8.6303,8.6436,8.6038,8.6303,564500.0
2009-12-04 14:30:00,13.02,13.18,13.02,13.15,571400.0,8.637,8.7431,8.637,8.7232,571400.0
2009-12-04 15:00:00,13.14,13.23,13.12,13.21,629400.0,8.7166,8.7763,8.7033,8.763,629400.0
2009-12-04 15:30:00,13.21,13.36,13.17,13.36,3396200.0,8.763,8.8625,8.7365,8.8625,3396200.0
2009-12-07 09:30:00,13.38,13.45,13.25,13.42,634400.0,8.8758,8.9222,8.7895,8.9023,634400.0
2009-12-07 10:00:00,13.42,13.44,13.34,13.42,356000.0,8.9023,8.9156,8.8492,8.9023,356000.0
2009-12-07 10:30:00,13.43,13.45,13.33,13.35,381400.0,8.9089,8.9222,8.8426,8.8559,381400.0
2009-12-07 11:00:00,13.35,13.35,13.29,13.33,261300.0,8.8559,8.8559,8.8161,8.8426,261300.0
2009-12-07 11:30:00,13.33,13.48,13.32,13.48,199000.0,8.8426,8.9421,8.836,8.9421,199000.0
2009-12-07 12:00:00,13.48,13.48,13.41,13.42,302100.0,8.9421,8.9421,8.8957,8.9023,302100.0
2009-12-07 12:30:00,13.42,13.49,13.41,13.44,328700.0,8.9023,8.9487,8.8957,8.9156,328700.0
2009-12-07 13:00:00,13.44,13.48,13.41,13.46,172600.0,8.9156,8.9421,8.8957,8.9288,172600.0
2009-12-07 13:30:00,13.47,13.48,13.45,13.47,184500.0,8.9355,8.9421,8.9222,8.9355,184500.0
2009-12-07 14:00:00,13.47,13.48,13.43,13.45,208900.0,8.9355,8.9421,8.9089,8.9222,208900.0
2009-12-07 14:30:00,13.45,13.45,13.27,13.3,552800.0,8.9222,8.9222,8.8028,8.8227,552800.0
2009-12-07 15:00:00,13.3,13.35,13.28,13.3,279900.0,8.8227,8.8559,8.8094,8.8227,279900.0
2009-12-07 15:30:00,13.3,13.33,13.27,13.29,725300.0,8.8227,8.8426,8.8028,8.8161,725300.0
2009-12-08 09:30:00,13.16,13.19,12.81,12.87,674100.0,8.7298,8.7497,8.4976,8.5375,674100.0
2009-12-08 10:00:00,12.85,13.03,12.85,12.95,320000.0,8.5242,8.6436,8.5242,8.5905,320000.0
2009-12-08 10:30:00,12.96,13.0,12.89,12.95,384800.0,8.5972,8.6237,8.5507,8.5905,384800.0
2009-12-08 11:00:00,12.95,13.06,12.94,13.02,301500.0,8.5905,8.6635,8.5839,8.637,301500.0
2009-12-08 11:30:00,13.03,13.08,13.01,13.05,241000.0,8.6436,8.6768,8.6303,8.6569,241000.0
2009-12-08 12:00:00,13.05,13.07,13.02,13.02,138800.0,8.6569,8.6701,8.637,8.637,138800.0
2009-12-08 12:30:00,13.02,13.04,12.95,13.01,256700.0,8.637,8.6502,8.5905,8.6303,256700.0
2009-12-08 13:00:00,13.01,13.03,12.92,12.93,258700.0,8.6303,8.6436,8.5706,8.5773,258700.0
2009-12-08 13:30:00,12.94,13.01,12.94,12.94,244400.0,8.5839,8.6303,8.5839,8.5839,244400.0
2009-12-08 14:00:00,12.94,12.95,12.9,12.9,310200.0,8.5839,8.5905,8.5574,8.5574,310200.0
2009-12-08 14:30:00,12.91,12.94,12.87,12.87,473800.0,8.564,8.5839,8.5375,8.5375,473800.0
2009-12-08 15:00:00,12.88,12.91,12.85,12.87,501900.0,8.5441,8.564,8.5242,8.5375,501900.0
2009-12-08 15:30:00,12.87,12.9,12.83,12.86,962000.0,8.5375,8.5574,8.5109,8.5308,962000.0
2009-12-09 09:30:00,12.9,12.94,12.85,12.86,422400.0,8.5574,8.5839,8.5242,8.5308,422400.0
2009-12-09 10:00:00,12.86,12.89,12.81,12.85,438200.0,8.5308,8.5507,8.4976,8.5242,438200.0
2009-12-09 10:30:00,12.86,12.91,12.83,12.83,618100.0,8.5308,8.564,8.5109,8.5109,618100.0
2009-12-09 11:00:00,12.84,12.85,12.77,12.78,351800.0,8.5175,8.5242,8.4711,8.4777,351800.0
2009-12-09 11:30:00,12.79,12.79,12.72,12.72,295500.0,8.4844,8.4844,8.4379,8.4379,295500.0
2009-12-09 12:00:00,12.73,12.74,12.67,12.69,385400.0,8.4446,8.4512,8.4048,8.418,385400.0
2009-12-09 12:30:00,12.69,12.7,12.65,12.67,319700.0,8.418,8.4247,8.3915,8.4048,319700.0
2009-12-09 13:00:00,12.67,12.67,12.61,12.63,409800.0,8.4048,8.4048,8.365,8.3782,409800.0
2009-12-09 13:30:00,12.64,12.65,12.56,12.62,469600.0,8.3849,8.3915,8.3318,8.3716,469600.0
2009-12-09 14:00:00,12.62,12.68,12.62,12.65,288600.0,8.3716,8.4114,8.3716,8.3915,288600.0
2009-12-09 14:30:00,12.65,12.69,12.64,12.66,264400.0,8.3915,8.418,8.3849,8.3981,264400.0
2009-12-09 15:00:00,12.67,12.78,12.66,12.73,505100.0,8.4048,8.4777,8.3981,8.4446,505100.0
2009-12-09 15:30:00,12.74,12.74,12.68,12.72,757600.0,8.4512,8.4512,8.4114,8.4379,757600.0
2009-12-10 09:30:00,12.58,12.84,12.57,12.7,834200.0,8.3451,8.5175,8.3384,8.4247,834200.0
2009-12-10 10:00:00,12.7,12.72,12.53,12.6,724100.0,8.4247,8.4379,8.3119,8.3583,724100.0
2009-12-10 10:30:00,12.62,12.65,12.59,12.59,446500.0,8.3716,8.3915,8.3517,8.3517,446500.0
2009-12-10 11:00:00,12.59,12.59,12.54,12.57,465100.0,8.3517,8.3517,8.3185,8.3384,465100.0
2009-12-10 11:30:00,12.57,12.58,12.51,12.52,418000.0,8.3384,8.3451,8.2986,8.3053,418000.0
2009-12-10 12:00:00,12.52,12.54,12.5,12.52,313200.0,8.3053,8.3185,8.292,8.3053,313200.0
2009-12-10 12:30:00,12.52,12.63,12.5,12.63,448500.0,8.3053,8.3782,8.292,8.3782,448500.0
2009-12-10 13:00:00,12.63,12.66,12.6,12.64,321700.0,8.3782,8.3981,8.3583,8.3849,321700.0
2009-12-10 13:30:00,12.64,12.69,12.63,12.67,278700.0,8.3849,8.418,8.3782,8.4048,278700.0
2009-12-10 14:00:00,12.66,12.67,12.63,12.66,230400.0,8.3981,8.4048,8.3782,8.3981,230400.0
2009-12-10 14:30:00,12.67,12.67,12.58,12.6,387100.0,8.4048,8.4048,8.3451,8.3583,387100.0
2009-12-10 15:00:00,12.6,12.64,12.59,12.62,836700.0,8.3583,8.3849,8.3517,8.3716,836700.0
2009-12-10 15:30:00,12.61,12.74,12.61,12.73,1217600.0,8.365,8.4512,8.365,8.4446,1217600.0
2009-12-11 09:30:00,12.71,12.84,12.59,12.72,596500.0,8.4313,8.5175,8.3517,8.4379,596500.0
2009-12-11 10:00:00,12.73,12.85,12.71,12.84,356500.0,8.4446,8.5242,8.4313,8.5175,356500.0
2009-12-11 10:30:00,12.84,12.9,12.82,12.87,326500.0,8.5175,8.5574,8.5043,8.5375,326500.0
2009-12-11 11:00:00,12.86,12.87,12.76,12.79,191600.0,8.5308,8.5375,8.4645,8.4844,191600.0
2009-12-11 11:30:00,12.79,12.84,12.77,12.83,252700.0,8.4844,8.5175,8.4711,8.5109,252700.0
2009-12-11 12:00:00,12.82,12.87,12.81,12.87,157600.0,8.5043,8.5375,8.4976,8.5375,157600.0
2009-12-11 12:30:00,12.86,12.9,12.86,12.89,209800.0,8.5308,8.5574,8.5308,8.5507,209800.0
2009-12-11 13:00:00,12.88,12.9,12.87,12.88,200400.0,8.5441,8.5574,8.5375,8.5441,200400.0
2009-12-11 13:30:00,12.88,12.9,12.87,12.9,230700.0,8.5441,8.5574,8.5375,8.5574,230700.0
2009-12-11 14:00:00,12.9,12.98,12.89,12.95,282900.0,8.5574,8.6104,8.5507,8.5905,282900.0
2009-12-11 14:30:00,12.95,12.96,12.93,12.95,222800.0,8.5905,8.5972,8.5773,8.5905,222800.0
2009-12-11 15:00:00,12.95,13.04,12.93,13.04,485900.0,8.5905,8.6502,8.5773,8.6502,485900.0
2009-12-11 15:30:00,13.04,13.08,13.01,13.08,1373200.0,8.6502,8.6768,8.6303,8.6768,1373200.0
2009-12-14 09:30:00,13.22,13.31,13.06,13.11,368700.0,8.7696,8.8293,8.6635,8.6967,368700.0
2009-12-14 10:00:00,13.1,13.22,13.1,13.21,412800.0,8.69,8.7696,8.69,8.763,412800.0
2009-12-14 10:30:00,13.2,13.32,13.2,13.31,313100.0,8.7564,8.836,8.7564,8.8293,313100.0
2009-12-14 11:00:00,13.31,13.34,13.28,13.3,253000.0,8.8293,8.8492,8.8094,8.8227,253000.0
2009-12-14 11:30:00,13.3,13.35,13.29,13.32,351800.0,8.8227,8.8559,8.8161,8.836,351800.0
2009-12-14 12:00:00,13.31,13.35,13.3,13.34,548700.0,8.8293,8.8559,8.8227,8.8492,548700.0
2009-12-14 12:30:00,13.33,13.39,13.33,13.36,163600.0,8.8426,8.8824,8.8426,8.8625,163600.0
2009-12-14 13:00:00,13.35,13.36,13.29,13.3,311300.0,8.8559,8.8625,8.8161,8.8227,311300.0
2009-12-14 13:30:00,13.3,13.4,13.3,13.39,356300.0,8.8227,8.889,8.8227,8.8824,356300.0
2009-12-14 14:00:00,13.38,13.44,13.38,13.42,301100.0,8.8758,8.9156,8.8758,8.9023,301100.0
2009-12-14 14:30:00,13.42,13.44,13.4,13.42,255500.0,8.9023,8.9156,8.889,8.9023,255500.0
2009-12-14 15:00:00,13.41,13.46,13.41,13.45,426700.0,8.8957,8.9288,8.8957,8.9222,426700.0
2009-12-14 15:30:00,13.46,13.49,13.46,13.46,1141500.0,8.9288,8.9487,8.9288,8.9288,1141500.0
2009-12-15 09:30:00,13.32,13.46,13.23,13.3,570300.0,8.836,8.9288,8.7763,8.8227,570300.0
2009-12-15 10:00:00,13.29,13.41,13.28,13.36,427600.0,8.8161,8.8957,8.8094,8.8625,427600.0
2009-12-15 10:30:00,13.36,13.58,13.36,13.56,713400.0,8.8625,9.0084,8.8625,8.9952,713400.0
2009-12-15 11:00:00,13.57,13.82,13.56,13.8,1330800.0,9.0018,9.1676,8.9952,9.1544,1330800.0
2009-12-15 11:30:00,13.8,13.82,13.74,13.82,489300.0,9.1544,9.1676,9.1146,9.1676,489300.0
2009-12-15 12:00:00,13.81,13.82,13.63,13.68,712300.0,9.161,9.1676,9.0416,9.0748,712300.0
2009-12-15 12:30:00,13.67,13.71,13.64,13.69,382500.0,9.0681,9.0947,9.0482,9.0814,382500.0
2009-12-15 13:00:00,13.68,13.69,13.61,13.64,427500.0,9.0748,9.0814,9.0283,9.0482,427500.0
2009-12-15 13:30:00,13.63,13.65,13.59,13.6,467500.0,9.0416,9.0549,9.0151,9.0217,467500.0
2009-12-15 14:00:00,13.59,13.68,13.58,13.6,701200.0,9.0151,9.0748,9.0084,9.0217,701200.0
2009-12-15 14:30:00,13.59,13.63,13.58,13.63,308000.0,9.0151,9.0416,9.0084,9.0416,308000.0
2009-12-15 15:00:00,13.62,13.68,13.6,13.66,1124000.0,9.035,9.0748,9.0217,9.0615,1124000.0
2009-12-15 15:30:00,13.66,13.76,13.62,13.69,1739800.0,9.0615,9.1278,9.035,9.0814,1739800.0
2009-12-16 09:30:00,13.79,13.8,13.61,13.73,450700.0,9.1477,9.1544,9.0283,9.1079,450700.0
2009-12-16 10:00:00,13.73,13.83,13.73,13.74,473900.0,9.1079,9.1743,9.1079,9.1146,473900.0
2009-12-16 10:30:00,13.75,13.81,13.74,13.81,234200.0,9.1212,9.161,9.1146,9.161,234200.0
2009-12-16 11:00:00,13.8,13.81,13.77,13.78,221600.0,9.1544,9.161,9.1345,9.1411,221600.0
2009-12-16 11:30:00,13.79,13.83,13.78,13.83,149300.0,9.1477,9.1743,9.1411,9.1743,149300.0
2009-12-16 12:00:00,13.83,13.9,13.82,13.9,450200.0,9.1743,9.2207,9.1676,9.2207,450200.0
2009-12-16 12:30:00,13.89,13.97,13.89,13.95,528500.0,9.2141,9.2671,9.2141,9.2539,528500.0
2009-12-16 13:00:00,13.95,13.96,13.85,13.86,331800.0,9.2539,9.2605,9.1875,9.1942,331800.0
2009-12-16 13:30:00,13.86,13.96,13.85,13.94,360000.0,9.1942,9.2605,9.1875,9.2472,360000.0
2009-12-16 14:00:00,13.95,13.98,13.9,13.97,464700.0,9.2539,9.2738,9.2207,9.2671,464700.0
2009-12-16 14:30:00,13.97,13.98,13.86,13.89,450900.0,9.2671,9.2738,9.1942,9.2141,450900.0
2009-12-16 15:00:00,13.89,14.0,13.88,13.99,877100.0,9.2141,9.287,9.2074,9.2804,877100.0
2009-12-16 15:30:00,13.99,14.04,13.94,14.0,1601200.0,9.2804,9.3136,9.2472,9.287,1601200.0
2009-12-17 09:30:00,13.82,13.82,13.59,13.59,458500.0,9.1676,9.1676,9.0151,9.0151,458500.0
2009-12-17 10:00:00,13.6,13.75,13.6,13.75,507100.0,9.0217,9.1212,9.0217,9.1212,507100.0
2009-12-17 10:30:00,13.75,13.9,13.74,13.9,445300.0,9.1212,9.2207,9.1146,9.2207,445300.0
2009-12-17 11:00:00,13.9,14.0,13.88,13.95,450700.0,9.2207,9.287,9.2074,9.2539,450700.0
2009-12-17 11:30:00,13.95,13.98,13.93,13.95,290000.0,9.2539,9.2738,9.2406,9.2539,290000.0
2009-12-17 12:00:00,13.94,13.97,13.91,13.97,270200.0,9.2472,9.2671,9.2273,9.2671,270200.0
2009-12-17 12:30:00,13.96,13.97,13.76,13.77,379800.0,9.2605,9.2671,9.1278,9.1345,379800.0
2009-12-17 13:00:00,13.78,13.84,13.78,13.83,171700.0,9.1411,9.1809,9.1411,9.1743,171700.0
2009-12-17 13:30:00,13.82,13.87,13.78,13.87,147000.0,9.1676,9.2008,9.1411,9.2008,147000.0
2009-12-17 14:00:00,13.86,13.87,13.81,13.83,266300.0,9.1942,9.2008,9.161,9.1743,266300.0
2009-12-17 14:30:00,13.83,13.88,13.8,13.83,330400.0,9.1743,9.2074,9.1544,9.1743,330400.0
2009-12-17 15:00:00,13.83,13.85,13.74,13.75,291200.0,9.1743,9.1875,9.1146,9.1212,291200.0
2009-12-17 15:30:00,13.74,13.83,13.74,13.78,1124200.0,9.1146,9.1743,9.1146,9.1411,1124200.0
2009-12-18 09:30:00,13.9,14.1,13.82,14.08,1346000.0,9.2207,9.3534,9.1676,9.3401,1346000.0
2009-12-18 10:00:00,14.09,14.13,13.92,13.98,527700.0,9.3468,9.3733,9.234,9.2738,527700.0
2009-12-18 10:30:00,13.98,14.0,13.85,13.87,225400.0,9.2738,9.287,9.1875,9.2008,225400.0
2009-12-18 11:00:00,13.87,13.91,13.78,13.9,583500.0,9.2008,9.2273,9.1411,9.2207,583500.0
2009-12-18 11:30:00,13.91,13.91,13.77,13.84,193700.0,9.2273,9.2273,9.1345,9.1809,193700.0
2009-12-18 12:00:00,13.83,13.86,13.78,13.84,83700.0,9.1743,9.1942,9.1411,9.1809,83700.0
2009-12-18 12:30:00,13.84,13.84,13.8,13.81,118600.0,9.1809,9.1809,9.1544,9.161,118600.0
2009-12-18 13:00:00,13.81,13.86,13.8,13.86,146400.0,9.161,9.1942,9.1544,9.1942,146400.0
2009-12-18 13:30:00,13.85,13.86,13.81,13.81,81200.0,9.1875,9.1942,9.161,9.161,81200.0
2009-12-18 14:00:00,13.81,13.85,13.81,13.82,143900.0,9.161,9.1875,9.161,9.1676,143900.0
2009-12-18 14:30:00,13.82,13.83,13.79,13.83,122100.0,9.1676,9.1743,9.1477,9.1743,122100.0
2009-12-18 15:00:00,13.82,13.83,13.77,13.77,274400.0,9.1676,9.1743,9.1345,9.1345,274400.0
2009-12-18 15:30:00,13.77,13.81,13.73,13.77,918000.0,9.1345,9.161,9.1079,9.1345,918000.0
2009-12-21 09:30:00,13.82,13.91,13.76,13.86,414600.0,9.1676,9.2273,9.1278,9.1942,414600.0
2009-12-21 10:00:00,13.86,13.96,13.85,13.96,367500.0,9.1942,9.2605,9.1875,9.2605,367500.0
2009-12-21 10:30:00,13.96,14.0,13.93,13.93,249900.0,9.2605,9.287,9.2406,9.2406,249900.0
2009-12-21 11:00:00,13.93,13.94,13.85,13.85,242500.0,9.2406,9.2472,9.1875,9.1875,242500.0
2009-12-21 11:30:00,13.85,13.91,13.84,13.91,210700.0,9.1875,9.2273,9.1809,9.2273,210700.0
2009-12-21 12:00:00,13.91,13.99,13.9,13.98,192500.0,9.2273,9.2804,9.2207,9.2738,192500.0
2009-12-21 12:30:00,13.99,13.99,13.97,13.98,181600.0,9.2804,9.2804,9.2671,9.2738,181600.0
2009-12-21 13:00:00,13.97,13.98,13.93,13.97,139400.0,9.2671,9.2738,9.2406,9.2671,139400.0
2009-12-21 13:30:00,13.96,13.96,13.9,13.92,91200.0,9.2605,9.2605,9.2207,9.234,91200.0
2009-12-21 14:00:00,13.93,13.93,13.89,13.89,147400.0,9.2406,9.2406,9.2141,9.2141,147400.0
2009-12-21 14:30:00,13.89,13.9,13.86,13.86,74900.0,9.2141,9.2207,9.1942,9.1942,74900.0
2009-12-21 15:00:00,13.86,13.89,13.82,13.87,426800.0,9.1942,9.2141,9.1676,9.2008,426800.0
2009-12-21 15:30:00,13.87,13.9,13.83,13.85,430600.0,9.2008,9.2207,9.1743,9.1875,430600.0
2009-12-22 09:30:00,13.86,13.92,13.71,13.72,308000.0,9.1942,9.234,9.0947,9.1013,308000.0
2009-12-22 10:00:00,13.73,13.79,13.69,13.72,283400.0,9.1079,9.1477,9.0814,9.1013,283400.0
2009-12-22 10:30:00,13.72,13.73,13.6,13.61,176500.0,9.1013,9.1079,9.0217,9.0283,176500.0
2009-12-22 11:00:00,13.62,13.64,13.59,13.61,199700.0,9.035,9.0482,9.0151,9.0283,199700.0
2009-12-22 11:30:00,13.61,13.63,13.56,13.59,197300.0,9.0283,9.0416,8.9952,9.0151,197300.0
2009-12-22 12:00:00,13.59,13.6,13.54,13.54,101700.0,9.0151,9.0217,8.9819,8.9819,101700.0
2009-12-22 12:30:00,13.54,13.64,13.54,13.63,310200.0,8.9819,9.0482,8.9819,9.0416,310200.0
2009-12-22 13:00:00,13.63,13.67,13.61,13.66,225400.0,9.0416,9.0681,9.0283,9.0615,225400.0
2009-12-22 13:30:00,13.66,13.71,13.63,13.7,151700.0,9.0615,9.0947,9.0416,9.088,151700.0
2009-12-22 14:00:00,13.7,13.71,13.63,13.64,150700.0,9.088,9.0947,9.0416,9.0482,150700.0
2009-12-22 14:30:00,13.64,13.65,13.59,13.59,298000.0,9.0482,9.0549,9.0151,9.0151,298000.0
2009-12-22 15:00:00,13.59,13.69,13.59,13.67,670600.0,9.0151,9.0814,9.0151,9.0681,670600.0
2009-12-22 15:30:00,13.66,13.69,13.63,13.68,1069300.0,9.0615,9.0814,9.0416,9.0748,1069300.0
2009-12-23 09:30:00,13.7,13.8,13.69,13.74,169900.0,9.088,9.1544,9.0814,9.1146,169900.0
2009-12-23 10:00:00,13.72,13.76,13.62,13.76,546800.0,9.1013,9.1278,9.035,9.1278,546800.0
2009-12-23 10:30:00,13.76,13.78,13.74,13.77,216700.0,9.1278,9.1411,9.1146,9.1345,216700.0
2009-12-23 11:00:00,13.77,13.82,13.76,13.8,214300.0,9.1345,9.1676,9.1278,9.1544,214300.0
2009-12-23 11:30:00,13.8,13.88,13.79,13.87,254000.0,9.1544,9.2074,9.1477,9.2008,254000.0
2009-12-23 12:00:00,13.88,13.88,13.85,13.86,154200.0,9.2074,9.2074,9.1875,9.1942,154200.0
2009-12-23 12:30:00,13.86,13.89,13.84,13.89,165000.0,9.1942,9.2141,9.1809,9.2141,165000.0
2009-12-23 13:00:00,13.89,13.89,13.87,13.88,144400.0,9.2141,9.2141,9.2008,9.2074,144400.0
2009-12-23 13:30:00,13.88,13.92,13.87,13.91,144500.0,9.2074,9.234,9.2008,9.2273,144500.0
2009-12-23 14:00:00,13.9,13.91,13.88,13.89,175800.0,9.2207,9.2273,9.2074,9.2141,175800.0
2009-12-23 14:30:00,13.89,13.91,13.87,13.88,503800.0,9.2141,9.2273,9.2008,9.2074,503800.0
2009-12-23 15:00:00,13.88,13.89,13.85,13.86,356200.0,9.2074,9.2141,9.1875,9.1942,356200.0
2009-12-23 15:30:00,13.86,13.93,13.86,13.89,711500.0,9.1942,9.2406,9.1942,9.2141,711500.0
2009-12-24 09:30:00,13.88,13.95,13.8,13.91,201800.0,9.2074,9.2539,9.1544,9.2273,201800.0
2009-12-24 10:00:00,13.92,13.98,13.84,13.86,385700.0,9.234,9.2738,9.1809,9.1942,385700.0
2009-12-24 10:30:00,13.86,13.93,13.85,13.92,222800.0,9.1942,9.2406,9.1875,9.234,222800.0
2009-12-24 11:00:00,13.92,13.93,13.85,13.86,115300.0,9.234,9.2406,9.1875,9.1942,115300.0
2009-12-24 11:30:00,13.87,13.87,13.85,13.86,71100.0,9.2008,9.2008,9.1875,9.1942,71100.0
2009-12-24 12:00:00,13.86,13.88,13.85,13.88,211800.0,9.1942,9.2074,9.1875,9.2074,211800.0
2009-12-24 12:30:00,13.88,13.91,13.87,13.91,261700.0,9.2074,9.2273,9.2008,9.2273,261700.0
2009-12-28 09:30:00,13.9,13.97,13.82,13.92,133900.0,9.2207,9.2671,9.1676,9.234,133900.0
2009-12-28 10:00:00,13.92,13.96,13.91,13.91,134300.0,9.234,9.2605,9.2273,9.2273,134300.0
2009-12-28 10:30:00,13.91,13.93,13.91,13.93,100400.0,9.2273,9.2406,9.2273,9.2406,100400.0
2009-12-28 11:00:00,13.93,13.96,13.92,13.96,231100.0,9.2406,9.2605,9.234,9.2605,231100.0
2009-12-28 11:30:00,13.95,13.95,13.93,13.93,89600.0,9.2539,9.2539,9.2406,9.2406,89600.0
2009-12-28 12:00:00,13.94,13.96,13.88,13.88,283800.0,9.2472,9.2605,9.2074,9.2074,283800.0
2009-12-28 12:30:00,13.88,13.89,13.8,13.85,586900.0,9.2074,9.2141,9.1544,9.1875,586900.0
2009-12-28 13:00:00,13.85,13.87,13.85,13.86,175600.0,9.1875,9.2008,9.1875,9.1942,175600.0
2009-12-28 13:30:00,13.85,13.86,13.82,13.85,140500.0,9.1875,9.1942,9.1676,9.1875,140500.0
2009-12-28 14:00:00,13.84,13.86,13.82,13.84,122100.0,9.1809,9.1942,9.1676,9.1809,122100.0
2009-12-28 14:30:00,13.84,13.9,13.84,13.89,133800.0,9.1809,9.2207,9.1809,9.2141,133800.0
2009-12-28 15:00:00,13.89,13.9,13.88,13.88,102300.0,9.2141,9.2207,9.2074,9.2074,102300.0
2009-12-28 15:30:00,13.88,13.94,13.88,13.93,387500.0,9.2074,9.2472,9.2074,9.2406,387500.0
2009-12-29 09:30:00,13.92,13.95,13.79,13.84,215800.0,9.234,9.2539,9.1477,9.1809,215800.0
2009-12-29 10:00:00,13.85,13.86,13.83,13.85,339000.0,9.1875,9.1942,9.1743,9.1875,339000.0
2009-12-29 10:30:00,13.85,13.86,13.79,13.81,263700.0,9.1875,9.1942,9.1477,9.161,263700.0
2009-12-29 11:00:00,13.81,13.82,13.7,13.7,300100.0,9.161,9.1676,9.088,9.088,300100.0
2009-12-29 11:30:00,13.7,13.75,13.7,13.72,222200.0,9.088,9.1212,9.088,9.1013,222200.0
2009-12-29 12:00:00,13.72,13.74,13.71,13.74,191300.0,9.1013,9.1146,9.0947,9.1146,191300.0
2009-12-29 12:30:00,13.73,13.78,13.72,13.77,382300.0,9.1079,9.1411,9.1013,9.1345,382300.0
2009-12-29 13:00:00,13.77,13.78,13.73,13.73,196400.0,9.1345,9.1411,9.1079,9.1079,196400.0
2009-12-29 13:30:00,13.73,13.74,13.73,13.73,141600.0,9.1079,9.1146,9.1079,9.1079,141600.0
2009-12-29 14:00:00,13.74,13.74,13.72,13.74,145800.0,9.1146,9.1146,9.1013,9.1146,145800.0
2009-12-29 14:30:00,13.73,13.74,13.72,13.72,118500.0,9.1079,9.1146,9.1013,9.1013,118500.0
2009-12-29 15:00:00,13.73,13.74,13.71,13.73,396400.0,9.1079,9.1146,9.0947,9.1079,396400.0
2009-12-29 15:30:00,13.72,13.73,13.67,13.68,588100.0,9.1013,9.1079,9.0681,9.0748,588100.0
2009-12-30 09:30:00,13.66,13.66,13.5,13.57,288700.0,9.0615,9.0615,8.9554,9.0018,288700.0
2009-12-30 10:00:00,13.57,13.6,13.52,13.55,188700.0,9.0018,9.0217,8.9686,8.9885,188700.0
2009-12-30 10:30:00,13.54,13.59,13.52,13.58,203200.0,8.9819,9.0151,8.9686,9.0084,203200.0
2009-12-30 11:00:00,13.58,13.59,13.52,13.52,93700.0,9.0084,9.0151,8.9686,8.9686,93700.0
2009-12-30 11:30:00,13.52,13.59,13.51,13.54,108300.0,8.9686,9.0151,8.962,8.9819,108300.0
2009-12-30 12:00:00,13.54,13.55,13.54,13.55,22300.0,8.9819,8.9885,8.9819,8.9885,22300.0
2009-12-30 12:30:00,13.55,13.57,13.54,13.56,112600.0,8.9885,9.0018,8.9819,8.9952,112600.0
2009-12-30 13:00:00,13.56,13.61,13.56,13.56,115700.0,8.9952,9.0283,8.9952,8.9952,115700.0
2009-12-30 13:30:00,13.56,13.57,13.54,13.55,171600.0,8.9952,9.0018,8.9819,8.9885,171600.0
2009-12-30 14:00:00,13.55,13.6,13.54,13.59,291900.0,8.9885,9.0217,8.9819,9.0151,291900.0
2009-12-30 14:30:00,13.59,13.62,13.58,13.6,127800.0,9.0151,9.035,9.0084,9.0217,127800.0
2009-12-30 15:00:00,13.6,13.62,13.59,13.6,229700.0,9.0217,9.035,9.0151,9.0217,229700.0
2009-12-30 15:30:00,13.6,13.67,13.6,13.66,444000.0,9.0217,9.0681,9.0217,9.0615,444000.0
2009-12-31 09:30:00,13.66,13.72,13.55,13.6,226800.0,9.0615,9.1013,8.9885,9.0217,226800.0
2009-12-31 10:00:00,13.6,13.61,13.49,13.49,157100.0,9.0217,9.0283,8.9487,8.9487,157100.0
2009-12-31 10:30:00,13.49,13.5,13.41,13.45,86000.0,8.9487,8.9554,8.8957,8.9222,86000.0
2009-12-31 11:00:00,13.46,13.46,13.35,13.36,170000.0,8.9288,8.9288,8.8559,8.8625,170000.0
2009-12-31 11:30:00,13.36,13.44,13.32,13.41,228000.0,8.8625,8.9156,8.836,8.8957,228000.0
2009-12-31 12:00:00,13.41,13.46,13.41,13.46,243800.0,8.8957,8.9288,8.8957,8.9288,243800.0
2009-12-31 12:30:00,13.46,13.49,13.44,13.44,282800.0,8.9288,8.9487,8.9156,8.9156,282800.0
2009-12-31 13:00:00,13.44,13.45,13.41,13.42,120000.0,8.9156,8.9222,8.8957,8.9023,120000.0
2009-12-31 13:30:00,13.42,13.48,13.4,13.47,189500.0,8.9023,8.9421,8.889,8.9355,189500.0
2009-12-31 14:00:00,13.47,13.48,13.45,13.45,91300.0,8.9355,8.9421,8.9222,8.9222,91300.0
2009-12-31 14:30:00,13.46,13.46,13.42,13.43,155000.0,8.9288,8.9288,8.9023,8.9089,155000.0
2009-12-31 15:00:00,13.42,13.44,13.41,13.43,284800.0,8.9023,8.9156,8.8957,8.9089,284800.0
2009-12-31 15:30:00,13.43,13.45,13.31,13.31,945000.0,8.9089,8.9222,8.8293,8.8293,945000.0
2010-01-04 09:30:00,13.38,13.63,13.38,13.55,516900.0,8.8758,9.0416,8.8758,8.9885,516900.0
2010-01-04 10:00:00,13.56,13.65,13.55,13.64,282800.0,8.9952,9.0549,8.9885,9.0482,282800.0
2010-01-04 10:30:00,13.64,13.7,13.63,13.67,230200.0,9.0482,9.088,9.0416,9.0681,230200.0
2010-01-04 11:00:00,13.67,13.68,13.61,13.63,164300.0,9.0681,9.0748,9.0283,9.0416,164300.0
2010-01-04 11:30:00,13.63,13.7,13.62,13.66,184000.0,9.0416,9.088,9.035,9.0615,184000.0
2010-01-04 12:00:00,13.66,13.67,13.56,13.58,237300.0,9.0615,9.0681,8.9952,9.0084,237300.0
2010-01-04 12:30:00,13.58,13.59,13.49,13.5,183600.0,9.0084,9.0151,8.9487,8.9554,183600.0
2010-01-04 13:00:00,13.5,13.56,13.5,13.54,168400.0,8.9554,8.9952,8.9554,8.9819,168400.0
2010-01-04 13:30:00,13.54,13.55,13.5,13.51,147900.0,8.9819,8.9885,8.9554,8.962,147900.0
2010-01-04 14:00:00,13.5,13.58,13.5,13.55,279200.0,8.9554,9.0084,8.9554,8.9885,279200.0
2010-01-04 14:30:00,13.55,13.56,13.52,13.53,204100.0,8.9885,8.9952,8.9686,8.9753,204100.0
2010-01-04 15:00:00,13.53,13.59,13.53,13.55,404200.0,8.9753,9.0151,8.9753,8.9885,404200.0
2010-01-04 15:30:00,13.54,13.68,13.54,13.66,1177100.0,8.9819,9.0748,8.9819,9.0615,1177100.0
2010-01-05 09:30:00,13.67,13.84,13.64,13.73,436500.0,9.0681,9.1809,9.0482,9.1079,436500.0
2010-01-05 10:00:00,13.73,13.83,13.73,13.76,447400.0,9.1079,9.1743,9.1079,9.1278,447400.0
2010-01-05 10:30:00,13.76,13.84,13.75,13.75,314200.0,9.1278,9.1809,9.1212,9.1212,314200.0
2010-01-05 11:00:00,13.75,13.75,13.65,13.68,281600.0,9.1212,9.1212,9.0549,9.0748,281600.0
2010-01-05 11:30:00,13.67,13.7,13.63,13.69,286600.0,9.0681,9.088,9.0416,9.0814,286600.0
2010-01-05 12:00:00,13.68,13.69,13.59,13.59,198800.0,9.0748,9.0814,9.0151,9.0151,198800.0
2010-01-05 12:30:00,13.59,13.62,13.5,13.6,387800.0,9.0151,9.035,8.9554,9.0217,387800.0
2010-01-05 13:00:00,13.6,13.63,13.53,13.53,392000.0,9.0217,9.0416,8.9753,8.9753,392000.0
2010-01-05 13:30:00,13.53,13.57,13.52,13.56,157000.0,8.9753,9.0018,8.9686,8.9952,157000.0
2010-01-05 14:00:00,13.55,13.59,13.55,13.57,336600.0,8.9885,9.0151,8.9885,9.0018,336600.0
2010-01-05 14:30:00,13.57,13.59,13.56,13.57,156200.0,9.0018,9.0151,8.9952,9.0018,156200.0
2010-01-05 15:00:00,13.58,13.58,13.5,13.53,390800.0,9.0084,9.0084,8.9554,8.9753,390800.0
2010-01-05 15:30:00,13.53,13.55,13.5,13.52,973100.0,8.9753,8.9885,8.9554,8.9686,973100.0
2010-01-06 09:30:00,13.45,13.59,13.45,13.49,406500.0,8.9222,9.0151,8.9222,8.9487,406500.0
2010-01-06 10:00:00,13.49,13.7,13.48,13.66,458900.0,8.9487,9.088,8.9421,9.0615,458900.0
2010-01-06 10:30:00,13.66,13.66,13.56,13.61,321100.0,9.0615,9.0615,8.9952,9.0283,321100.0
2010-01-06 11:00:00,13.61,13.74,13.6,13.7,607000.0,9.0283,9.1146,9.0217,9.088,607000.0
2010-01-06 11:30:00,13.7,13.72,13.62,13.69,479600.0,9.088,9.1013,9.035,9.0814,479600.0
2010-01-06 12:00:00,13.7,13.72,13.67,13.69,394800.0,9.088,9.1013,9.0681,9.0814,394800.0
2010-01-06 12:30:00,13.68,13.69,13.62,13.64,407200.0,9.0748,9.0814,9.035,9.0482,407200.0
2010-01-06 13:00:00,13.64,13.66,13.6,13.6,323600.0,9.0482,9.0615,9.0217,9.0217,323600.0
2010-01-06 13:30:00,13.6,13.63,13.57,13.57,372300.0,9.0217,9.0416,9.0018,9.0018,372300.0
2010-01-06 14:00:00,13.57,13.59,13.45,13.48,624700.0,9.0018,9.0151,8.9222,8.9421,624700.0
2010-01-06 14:30:00,13.48,13.5,13.45,13.46,466000.0,8.9421,8.9554,8.9222,8.9288,466000.0
2010-01-06 15:00:00,13.46,13.49,13.43,13.43,939600.0,8.9288,8.9487,8.9089,8.9089,939600.0
2010-01-06 15:30:00,13.43,13.46,13.38,13.4,1314600.0,8.9089,8.9288,8.8758,8.889,1314600.0
2010-01-07 09:30:00,13.37,13.37,13.15,13.2,473700.0,8.8691,8.8691,8.7232,8.7564,473700.0
2010-01-07 10:00:00,13.2,13.34,13.18,13.31,585700.0,8.7564,8.8492,8.7431,8.8293,585700.0
2010-01-07 10:30:00,13.31,13.45,13.28,13.44,488100.0,8.8293,8.9222,8.8094,8.9156,488100.0
2010-01-07 11:00:00,13.45,13.45,13.4,13.4,407000.0,8.9222,8.9222,8.889,8.889,407000.0
2010-01-07 11:30:00,13.4,13.45,13.4,13.41,489300.0,8.889,8.9222,8.889,8.8957,489300.0
2010-01-07 12:00:00,13.41,13.44,13.39,13.41,418400.0,8.8957,8.9156,8.8824,8.8957,418400.0
2010-01-07 12:30:00,13.42,13.43,13.4,13.42,390300.0,8.9023,8.9089,8.889,8.9023,390300.0
2010-01-07 13:00:00,13.42,13.46,13.41,13.43,488800.0,8.9023,8.9288,8.8957,8.9089,488800.0
2010-01-07 13:30:00,13.42,13.46,13.42,13.43,582700.0,8.9023,8.9288,8.9023,8.9089,582700.0
2010-01-07 14:00:00,13.42,13.49,13.4,13.43,893200.0,8.9023,8.9487,8.889,8.9089,893200.0
2010-01-07 14:30:00,13.43,13.47,13.42,13.44,836500.0,8.9089,8.9355,8.9023,8.9156,836500.0
2010-01-07 15:00:00,13.44,13.51,13.4,13.45,1379900.0,8.9156,8.962,8.889,8.9222,1379900.0
2010-01-07 15:30:00,13.45,13.58,13.43,13.58,3616900.0,8.9222,9.0084,8.9089,9.0084,3616900.0
2010-01-08 09:30:00,13.39,13.54,13.35,13.51,471600.0,8.8824,8.9819,8.8559,8.962,471600.0
2010-01-08 10:00:00,13.51,13.52,13.41,13.48,270200.0,8.962,8.9686,8.8957,8.9421,270200.0
2010-01-08 10:30:00,13.48,13.49,13.43,13.47,246100.0,8.9421,8.9487,8.9089,8.9355,246100.0
2010-01-08 11:00:00,13.46,13.49,13.44,13.48,316700.0,8.9288,8.9487,8.9156,8.9421,316700.0
2010-01-08 11:30:00,13.48,13.52,13.45,13.5,295800.0,8.9421,8.9686,8.9222,8.9554,295800.0
2010-01-08 12:00:00,13.5,13.58,13.49,13.58,275500.0,8.9554,9.0084,8.9487,9.0084,275500.0
2010-01-08 12:30:00,13.58,13.61,13.54,13.56,238500.0,9.0084,9.0283,8.9819,8.9952,238500.0
2010-01-08 13:00:00,13.54,13.59,13.54,13.55,174100.0,8.9819,9.0151,8.9819,8.9885,174100.0
2010-01-08 13:30:00,13.55,13.62,13.55,13.57,207300.0,8.9885,9.035,8.9885,9.0018,207300.0
2010-01-08 14:00:00,13.56,13.59,13.53,13.53,291100.0,8.9952,9.0151,8.9753,8.9753,291100.0
2010-01-08 14:30:00,13.53,13.65,13.52,13.64,591100.0,8.9753,9.0549,8.9686,9.0482,591100.0
2010-01-08 15:00:00,13.64,13.75,13.63,13.73,791100.0,9.0482,9.1212,9.0416,9.1079,791100.0
2010-01-08 15:30:00,13.74,13.82,13.69,13.77,1254500.0,9.1146,9.1676,9.0814,9.1345,1254500.0
2010-01-11 09:30:00,13.77,14.0,13.76,13.91,566700.0,9.1345,9.287,9.1278,9.2273,566700.0
2010-01-11 10:00:00,13.91,13.97,13.9,13.94,341300.0,9.2273,9.2671,9.2207,9.2472,341300.0
2010-01-11 10:30:00,13.94,14.01,13.94,14.0,470900.0,9.2472,9.2937,9.2472,9.287,470900.0
2010-01-11 11:00:00,14.0,14.0,13.92,13.96,810200.0,9.287,9.287,9.234,9.2605,810200.0
2010-01-11 11:30:00,13.96,13.98,13.89,13.93,421000.0,9.2605,9.2738,9.2141,9.2406,421000.0
2010-01-11 12:00:00,13.93,13.95,13.91,13.92,200900.0,9.2406,9.2539,9.2273,9.234,200900.0
2010-01-11 12:30:00,13.91,13.92,13.84,13.85,298100.0,9.2273,9.234,9.1809,9.1875,298100.0
2010-01-11 13:00:00,13.85,13.91,13.83,13.9,379000.0,9.1875,9.2273,9.1743,9.2207,379000.0
2010-01-11 13:30:00,13.9,13.9,13.85,13.88,538900.0,9.2207,9.2207,9.1875,9.2074,538900.0
2010-01-11 14:00:00,13.87,13.88,13.81,13.85,532800.0,9.2008,9.2074,9.161,9.1875,532800.0
2010-01-11 14:30:00,13.85,13.85,13.84,13.85,368600.0,9.1875,9.1875,9.1809,9.1875,368600.0
2010-01-11 15:00:00,13.84,13.86,13.8,13.82,1639700.0,9.1809,9.1942,9.1544,9.1676,1639700.0
2010-01-11 15:30:00,13.82,13.88,13.81,13.87,1757300.0,9.1676,9.2074,9.161,9.2008,1757300.0
2010-01-12 09:30:00,13.8,13.82,13.67,13.76,967800.0,9.1544,9.1676,9.0681,9.1278,967800.0
2010-01-12 10:00:00,13.76,13.87,13.76,13.84,233600.0,9.1278,9.2008,9.1278,9.1809,233600.0
2010-01-12 10:30:00,13.84,13.85,13.79,13.79,363600.0,9.1809,9.1875,9.1477,9.1477,363600.0
2010-01-12 11:00:00,13.8,13.83,13.78,13.82,201600.0,9.1544,9.1743,9.1411,9.1676,201600.0
2010-01-12 11:30:00,13.82,13.87,13.8,13.81,201100.0,9.1676,9.2008,9.1544,9.161,201100.0
2010-01-12 12:00:00,13.82,13.82,13.77,13.78,405800.0,9.1676,9.1676,9.1345,9.1411,405800.0
2010-01-12 12:30:00,13.78,13.79,13.75,13.76,526200.0,9.1411,9.1477,9.1212,9.1278,526200.0
2010-01-12 13:00:00,13.77,13.8,13.76,13.77,247100.0,9.1345,9.1544,9.1278,9.1345,247100.0
2010-01-12 13:30:00,13.77,13.81,13.77,13.8,199500.0,9.1345,9.161,9.1345,9.1544,199500.0
2010-01-12 14:00:00,13.81,13.81,13.76,13.81,366300.0,9.161,9.161,9.1278,9.161,366300.0
2010-01-12 14:30:00,13.81,13.82,13.76,13.79,261500.0,9.161,9.1676,9.1278,9.1477,261500.0
2010-01-12 15:00:00,13.79,13.8,13.71,13.73,379900.0,9.1477,9.1544,9.0947,9.1079,379900.0
2010-01-12 15:30:00,13.73,13.73,13.68,13.69,923300.0,9.1079,9.1079,9.0748,9.0814,923300.0
2010-01-13 09:30:00,13.74,13.89,13.71,13.77,533900.0,9.1146,9.2141,9.0947,9.1345,533900.0
2010-01-13 10:00:00,13.77,13.87,13.75,13.84,744800.0,9.1345,9.2008,9.1212,9.1809,744800.0
2010-01-13 10:30:00,13.84,13.86,13.78,13.82,215200.0,9.1809,9.1942,9.1411,9.1676,215200.0
2010-01-13 11:00:00,13.81,13.85,13.79,13.81,573400.0,9.161,9.1875,9.1477,9.161,573400.0
2010-01-13 11:30:00,13.81,13.85,13.8,13.85,191100.0,9.161,9.1875,9.1544,9.1875,191100.0
2010-01-13 12:00:00,13.85,13.89,13.83,13.87,148700.0,9.1875,9.2141,9.1743,9.2008,148700.0
2010-01-13 12:30:00,13.88,13.92,13.85,13.9,156800.0,9.2074,9.234,9.1875,9.2207,156800.0
2010-01-13 13:00:00,13.89,13.94,13.89,13.94,158200.0,9.2141,9.2472,9.2141,9.2472,158200.0
2010-01-13 13:30:00,13.93,13.96,13.92,13.95,180900.0,9.2406,9.2605,9.234,9.2539,180900.0
2010-01-13 14:00:00,13.96,13.98,13.87,13.92,184800.0,9.2605,9.2738,9.2008,9.234,184800.0
2010-01-13 14:30:00,13.92,14.0,13.91,14.0,267300.0,9.234,9.287,9.2273,9.287,267300.0
2010-01-13 15:00:00,14.0,14.08,13.97,14.06,633600.0,9.287,9.3401,9.2671,9.3268,633600.0
2010-01-13 15:30:00,14.06,14.14,14.06,14.09,984800.0,9.3268,9.3799,9.3268,9.3468,984800.0
2010-01-14 09:30:00,14.02,14.24,14.0,14.24,379400.0,9.3003,9.4463,9.287,9.4463,379400.0
2010-01-14 10:00:00,14.23,14.23,14.08,14.1,294500.0,9.4396,9.4396,9.3401,9.3534,294500.0
2010-01-14 10:30:00,14.1,14.13,14.04,14.06,361200.0,9.3534,9.3733,9.3136,9.3268,361200.0
2010-01-14 11:00:00,14.06,14.15,14.05,14.13,306400.0,9.3268,9.3866,9.3202,9.3733,306400.0
2010-01-14 11:30:00,14.14,14.22,14.14,14.15,359300.0,9.3799,9.433,9.3799,9.3866,359300.0
2010-01-14 12:00:00,14.15,14.17,14.12,14.14,168300.0,9.3866,9.3998,9.3667,9.3799,168300.0
2010-01-14 12:30:00,14.13,14.18,14.11,14.11,137700.0,9.3733,9.4065,9.36,9.36,137700.0
2010-01-14 13:00:00,14.12,14.15,14.09,14.1,146500.0,9.3667,9.3866,9.3468,9.3534,146500.0
2010-01-14 13:30:00,14.1,14.17,14.1,14.16,251200.0,9.3534,9.3998,9.3534,9.3932,251200.0
2010-01-14 14:00:00,14.16,14.2,14.13,14.15,207500.0,9.3932,9.4197,9.3733,9.3866,207500.0
2010-01-14 14:30:00,14.15,14.16,14.12,14.12,185800.0,9.3866,9.3932,9.3667,9.3667,185800.0
2010-01-14 15:00:00,14.13,14.15,14.08,14.09,578000.0,9.3733,9.3866,9.3401,9.3468,578000.0
2010-01-14 15:30:00,14.08,14.13,14.07,14.11,645300.0,9.3401,9.3733,9.3335,9.36,645300.0
2010-01-15 09:30:00,14.02,14.22,13.99,14.16,1201900.0,9.3003,9.433,9.2804,9.3932,1201900.0
2010-01-15 10:00:00,14.16,14.16,13.98,13.99,302000.0,9.3932,9.3932,9.2738,9.2804,302000.0
2010-01-15 10:30:00,14.0,14.0,13.88,13.91,316600.0,9.287,9.287,9.2074,9.2273,316600.0
2010-01-15 11:00:00,13.91,13.92,13.88,13.88,349200.0,9.2273,9.234,9.2074,9.2074,349200.0
2010-01-15 11:30:00,13.89,13.9,13.84,13.9,216100.0,9.2141,9.2207,9.1809,9.2207,216100.0
2010-01-15 12:00:00,13.89,13.9,13.83,13.85,268700.0,9.2141,9.2207,9.1743,9.1875,268700.0
2010-01-15 12:30:00,13.86,13.91,13.84,13.86,232400.0,9.1942,9.2273,9.1809,9.1942,232400.0
2010-01-15 13:00:00,13.87,13.9,13.85,13.85,353200.0,9.2008,9.2207,9.1875,9.1875,353200.0
2010-01-15 13:30:00,13.86,13.9,13.8,13.88,357800.0,9.1942,9.2207,9.1544,9.2074,357800.0
2010-01-15 14:00:00,13.89,13.93,13.88,13.91,249900.0,9.2141,9.2406,9.2074,9.2273,249900.0
2010-01-15 14:30:00,13.91,13.95,13.88,13.89,416200.0,9.2273,9.2539,9.2074,9.2141,416200.0
2010-01-15 15:00:00,13.89,14.06,13.89,14.02,411700.0,9.2141,9.3268,9.2141,9.3003,411700.0
2010-01-15 15:30:00,14.01,14.05,13.99,14.03,636500.0,9.2937,9.3202,9.2804,9.3069,636500.0
2010-01-19 09:30:00,14.04,14.12,13.92,13.93,254500.0,9.3136,9.3667,9.234,9.2406,254500.0
2010-01-19 10:00:00,13.94,14.01,13.87,14.0,682900.0,9.2472,9.2937,9.2008,9.287,682900.0
2010-01-19 10:30:00,14.01,14.15,13.99,14.09,310700.0,9.2937,9.3866,9.2804,9.3468,310700.0
2010-01-19 11:00:00,14.08,14.1,14.04,14.05,91900.0,9.3401,9.3534,9.3136,9.3202,91900.0
2010-01-19 11:30:00,14.05,14.12,14.03,14.12,219800.0,9.3202,9.3667,9.3069,9.3667,219800.0
2010-01-19 12:00:00,14.12,14.22,14.11,14.14,258500.0,9.3667,9.433,9.36,9.3799,258500.0
2010-01-19 12:30:00,14.14,14.17,14.09,14.12,453100.0,9.3799,9.3998,9.3468,9.3667,453100.0
2010-01-19 13:00:00,14.12,14.12,14.02,14.02,154000.0,9.3667,9.3667,9.3003,9.3003,154000.0
2010-01-19 13:30:00,14.03,14.08,14.0,14.07,235700.0,9.3069,9.3401,9.287,9.3335,235700.0
2010-01-19 14:00:00,14.08,14.18,14.07,14.14,257200.0,9.3401,9.4065,9.3335,9.3799,257200.0
2010-01-19 14:30:00,14.15,14.15,14.11,14.11,107200.0,9.3866,9.3866,9.36,9.36,107200.0
2010-01-19 15:00:00,14.11,14.16,14.07,14.14,607300.0,9.36,9.3932,9.3335,9.3799,607300.0
2010-01-19 15:30:00,14.14,14.16,14.12,14.14,663100.0,9.3799,9.3932,9.3667,9.3799,663100.0
2010-01-20 09:30:00,14.0,14.0,13.77,13.93,574800.0,9.287,9.287,9.1345,9.2406,574800.0
2010-01-20 10:00:00,13.93,13.93,13.8,13.8,510200.0,9.2406,9.2406,9.1544,9.1544,510200.0
2010-01-20 10:30:00,13.8,13.81,13.61,13.65,377600.0,9.1544,9.161,9.0283,9.0549,377600.0
2010-01-20 11:00:00,13.65,13.68,13.61,13.67,356600.0,9.0549,9.0748,9.0283,9.0681,356600.0
2010-01-20 11:30:00,13.66,13.66,13.61,13.62,232500.0,9.0615,9.0615,9.0283,9.035,232500.0
2010-01-20 12:00:00,13.63,13.68,13.62,13.67,191400.0,9.0416,9.0748,9.035,9.0681,191400.0
2010-01-20 12:30:00,13.66,13.7,13.64,13.66,182800.0,9.0615,9.088,9.0482,9.0615,182800.0
2010-01-20 13:00:00,13.66,13.67,13.6,13.63,312900.0,9.0615,9.0681,9.0217,9.0416,312900.0
2010-01-20 13:30:00,13.62,13.66,13.6,13.63,631100.0,9.035,9.0615,9.0217,9.0416,631100.0
2010-01-20 14:00:00,13.63,13.67,13.58,13.61,380200.0,9.0416,9.0681,9.0084,9.0283,380200.0
2010-01-20 14:30:00,13.6,13.61,13.56,13.58,365500.0,9.0217,9.0283,8.9952,9.0084,365500.0
2010-01-20 15:00:00,13.59,13.69,13.58,13.69,621700.0,9.0151,9.0814,9.0084,9.0814,621700.0
2010-01-20 15:30:00,13.69,13.73,13.66,13.7,932600.0,9.0814,9.1079,9.0615,9.088,932600.0
2010-01-21 09:30:00,13.73,13.87,13.65,13.78,299100.0,9.1079,9.2008,9.0549,9.1411,299100.0
2010-01-21 10:00:00,13.78,13.9,13.67,13.67,410100.0,9.1411,9.2207,9.0681,9.0681,410100.0
2010-01-21 10:30:00,13.67,13.69,13.57,13.63,441700.0,9.0681,9.0814,9.0018,9.0416,441700.0
2010-01-21 11:00:00,13.63,13.66,13.55,13.58,436200.0,9.0416,9.0615,8.9885,9.0084,436200.0
2010-01-21 11:30:00,13.57,13.6,13.31,13.33,669200.0,9.0018,9.0217,8.8293,8.8426,669200.0
2010-01-21 12:00:00,13.34,13.43,13.33,13.33,284900.0,8.8492,8.9089,8.8426,8.8426,284900.0
2010-01-21 12:30:00,13.33,13.37,13.28,13.32,243400.0,8.8426,8.8691,8.8094,8.836,243400.0
2010-01-21 13:00:00,13.32,13.41,13.3,13.39,289700.0,8.836,8.8957,8.8227,8.8824,289700.0
2010-01-21 13:30:00,13.39,13.52,13.36,13.52,408700.0,8.8824,8.9686,8.8625,8.9686,408700.0
2010-01-21 14:00:00,13.52,13.61,13.45,13.59,654400.0,8.9686,9.0283,8.9222,9.0151,654400.0
2010-01-21 14:30:00,13.59,13.62,13.49,13.52,237800.0,9.0151,9.035,8.9487,8.9686,237800.0
2010-01-21 15:00:00,13.52,13.52,13.39,13.39,506000.0,8.9686,8.9686,8.8824,8.8824,506000.0
2010-01-21 15:30:00,13.39,13.44,13.36,13.37,991100.0,8.8824,8.9156,8.8625,8.8691,991100.0
2010-01-22 09:30:00,13.39,13.39,13.16,13.26,456300.0,8.8824,8.8824,8.7298,8.7962,456300.0
2010-01-22 10:00:00,13.27,13.34,13.23,13.33,359900.0,8.8028,8.8492,8.7763,8.8426,359900.0
2010-01-22 10:30:00,13.34,13.36,13.28,13.35,355500.0,8.8492,8.8625,8.8094,8.8559,355500.0
2010-01-22 11:00:00,13.36,13.43,13.3,13.42,335700.0,8.8625,8.9089,8.8227,8.9023,335700.0
2010-01-22 11:30:00,13.41,13.41,13.33,13.38,294200.0,8.8957,8.8957,8.8426,8.8758,294200.0
2010-01-22 12:00:00,13.37,13.41,13.35,13.4,324300.0,8.8691,8.8957,8.8559,8.889,324300.0
2010-01-22 12:30:00,13.4,13.42,13.37,13.4,317900.0,8.889,8.9023,8.8691,8.889,317900.0
2010-01-22 13:00:00,13.4,13.47,13.38,13.44,362700.0,8.889,8.9355,8.8758,8.9156,362700.0
2010-01-22 13:30:00,13.44,13.46,13.34,13.38,255700.0,8.9156,8.9288,8.8492,8.8758,255700.0
2010-01-22 14:00:00,13.39,13.44,13.35,13.38,191000.0,8.8824,8.9156,8.8559,8.8758,191000.0
2010-01-22 14:30:00,13.38,13.39,13.22,13.22,408800.0,8.8758,8.8824,8.7696,8.7696,408800.0
2010-01-22 15:00:00,13.22,13.29,13.11,13.13,802800.0,8.7696,8.8161,8.6967,8.7099,802800.0
2010-01-22 15:30:00,13.13,13.15,13.0,13.01,1796400.0,8.7099,8.7232,8.6237,8.6303,1796400.0
2010-01-25 09:30:00,13.19,13.32,13.09,13.26,457000.0,8.7497,8.836,8.6834,8.7962,457000.0
2010-01-25 10:00:00,13.25,13.32,13.16,13.3,512200.0,8.7895,8.836,8.7298,8.8227,512200.0
2010-01-25 10:30:00,13.31,13.36,13.26,13.34,674000.0,8.8293,8.8625,8.7962,8.8492,674000.0
2010-01-25 11:00:00,13.34,13.48,13.31,13.42,680300.0,8.8492,8.9421,8.8293,8.9023,680300.0
2010-01-25 11:30:00,13.41,13.44,13.34,13.4,369300.0,8.8957,8.9156,8.8492,8.889,369300.0
2010-01-25 12:00:00,13.39,13.46,13.35,13.35,333200.0,8.8824,8.9288,8.8559,8.8559,333200.0
2010-01-25 12:30:00,13.35,13.4,13.35,13.35,218500.0,8.8559,8.889,8.8559,8.8559,218500.0
2010-01-25 13:00:00,13.35,13.43,13.35,13.38,224300.0,8.8559,8.9089,8.8559,8.8758,224300.0
2010-01-25 13:30:00,13.38,13.4,13.33,13.34,228600.0,8.8758,8.889,8.8426,8.8492,228600.0
2010-01-25 14:00:00,13.35,13.42,13.34,13.38,430800.0,8.8559,8.9023,8.8492,8.8758,430800.0
2010-01-25 14:30:00,13.38,13.47,13.34,13.44,333700.0,8.8758,8.9355,8.8492,8.9156,333700.0
2010-01-25 15:00:00,13.45,13.47,13.42,13.44,269900.0,8.9222,8.9355,8.9023,8.9156,269900.0
2010-01-25 15:30:00,13.45,13.45,13.36,13.4,1008200.0,8.9222,8.9222,8.8625,8.889,1008200.0
2010-01-26 09:30:00,13.31,13.31,13.02,13.12,449000.0,8.8293,8.8293,8.637,8.7033,449000.0
2010-01-26 10:00:00,13.13,13.23,13.06,13.15,381600.0,8.7099,8.7763,8.6635,8.7232,381600.0
2010-01-26 10:30:00,13.15,13.16,13.05,13.1,554500.0,8.7232,8.7298,8.6569,8.69,554500.0
2010-01-26 11:00:00,13.11,13.19,13.08,13.17,191700.0,8.6967,8.7497,8.6768,8.7365,191700.0
2010-01-26 11:30:00,13.16,13.21,13.11,13.18,134600.0,8.7298,8.763,8.6967,8.7431,134600.0
2010-01-26 12:00:00,13.19,13.21,13.16,13.2,191600.0,8.7497,8.763,8.7298,8.7564,191600.0
2010-01-26 12:30:00,13.2,13.28,13.18,13.27,194700.0,8.7564,8.8094,8.7431,8.8028,194700.0
2010-01-26 13:00:00,13.26,13.27,13.2,13.22,192900.0,8.7962,8.8028,8.7564,8.7696,192900.0
2010-01-26 13:30:00,13.22,13.24,13.19,13.23,166300.0,8.7696,8.7829,8.7497,8.7763,166300.0
2010-01-26 14:00:00,13.24,13.27,13.22,13.24,191600.0,8.7829,8.8028,8.7696,8.7829,191600.0
2010-01-26 14:30:00,13.24,13.26,13.2,13.25,257000.0,8.7829,8.7962,8.7564,8.7895,257000.0
2010-01-26 15:00:00,13.24,13.28,13.17,13.2,375900.0,8.7829,8.8094,8.7365,8.7564,375900.0
2010-01-26 15:30:00,13.21,13.23,13.05,13.05,1215700.0,8.763,8.7763,8.6569,8.6569,1215700.0
2010-01-27 09:30:00,13.03,13.08,12.84,12.9,764100.0,8.6436,8.6768,8.5175,8.5574,764100.0
2010-01-27 10:00:00,12.9,12.94,12.84,12.87,682300.0,8.5574,8.5839,8.5175,8.5375,682300.0
2010-01-27 10:30:00,12.88,12.88,12.76,12.82,671600.0,8.5441,8.5441,8.4645,8.5043,671600.0
2010-01-27 11:00:00,12.82,12.88,12.8,12.81,588500.0,8.5043,8.5441,8.491,8.4976,588500.0
2010-01-27 11:30:00,12.81,12.86,12.78,12.78,365200.0,8.4976,8.5308,8.4777,8.4777,365200.0
2010-01-27 12:00:00,12.79,12.79,12.71,12.75,365200.0,8.4844,8.4844,8.4313,8.4578,365200.0
2010-01-27 12:30:00,12.75,12.77,12.71,12.72,323800.0,8.4578,8.4711,8.4313,8.4379,323800.0
2010-01-27 13:00:00,12.72,12.73,12.65,12.66,575500.0,8.4379,8.4446,8.3915,8.3981,575500.0
2010-01-27 13:30:00,12.66,12.68,12.63,12.64,368300.0,8.3981,8.4114,8.3782,8.3849,368300.0
2010-01-27 14:00:00,12.64,12.65,12.5,12.56,865400.0,8.3849,8.3915,8.292,8.3318,865400.0
2010-01-27 14:30:00,12.55,12.81,12.52,12.79,2042300.0,8.3252,8.4976,8.3053,8.4844,2042300.0
2010-01-27 15:00:00,12.79,12.88,12.67,12.77,1669300.0,8.4844,8.5441,8.4048,8.4711,1669300.0
2010-01-27 15:30:00,12.77,12.91,12.76,12.87,1936200.0,8.4711,8.564,8.4645,8.5375,1936200.0
2010-01-28 09:30:00,12.89,12.99,12.71,12.76,363400.0,8.5507,8.6171,8.4313,8.4645,363400.0
2010-01-28 10:00:00,12.76,12.76,12.64,12.72,382800.0,8.4645,8.4645,8.3849,8.4379,382800.0
2010-01-28 10:30:00,12.72,12.75,12.64,12.66,321700.0,8.4379,8.4578,8.3849,8.3981,321700.0
2010-01-28 11:00:00,12.66,12.67,12.54,12.6,515800.0,8.3981,8.4048,8.3185,8.3583,515800.0
2010-01-28 11:30:00,12.6,12.6,12.47,12.57,399500.0,8.3583,8.3583,8.2721,8.3384,399500.0
2010-01-28 12:00:00,12.58,12.63,12.51,12.54,487900.0,8.3451,8.3782,8.2986,8.3185,487900.0
2010-01-28 12:30:00,12.55,12.61,12.52,12.58,544400.0,8.3252,8.365,8.3053,8.3451,544400.0
2010-01-28 13:00:00,12.58,12.65,12.55,12.65,816000.0,8.3451,8.3915,8.3252,8.3915,816000.0
2010-01-28 13:30:00,12.64,12.7,12.63,12.69,551400.0,8.3849,8.4247,8.3782,8.418,551400.0
2010-01-28 14:00:00,12.68,12.72,12.65,12.7,621900.0,8.4114,8.4379,8.3915,8.4247,621900.0
2010-01-28 14:30:00,12.69,12.71,12.62,12.69,798300.0,8.418,8.4313,8.3716,8.418,798300.0
2010-01-28 15:00:00,12.68,12.76,12.67,12.72,715600.0,8.4114,8.4645,8.4048,8.4379,715600.0
2010-01-28 15:30:00,12.72,12.79,12.66,12.66,1812500.0,8.4379,8.4844,8.3981,8.3981,1812500.0
2010-01-29 09:30:00,12.79,12.79,12.54,12.71,965200.0,8.4844,8.4844,8.3185,8.4313,965200.0
2010-01-29 10:00:00,12.71,12.83,12.69,12.81,530000.0,8.4313,8.5109,8.418,8.4976,530000.0
2010-01-29 10:30:00,12.81,12.83,12.73,12.75,500000.0,8.4976,8.5109,8.4446,8.4578,500000.0
2010-01-29 11:00:00,12.75,12.81,12.72,12.76,1175200.0,8.4578,8.4976,8.4379,8.4645,1175200.0
2010-01-29 11:30:00,12.76,12.77,12.73,12.75,1408400.0,8.4645,8.4711,8.4446,8.4578,1408400.0
2010-01-29 12:00:00,12.75,12.77,12.69,12.75,888300.0,8.4578,8.4711,8.418,8.4578,888300.0
2010-01-29 12:30:00,12.74,12.8,12.7,12.78,757200.0,8.4512,8.491,8.4247,8.4777,757200.0
2010-01-29 13:00:00,12.78,12.78,12.71,12.72,744200.0,8.4777,8.4777,8.4313,8.4379,744200.0
2010-01-29 13:30:00,12.71,12.73,12.67,12.7,918200.0,8.4313,8.4446,8.4048,8.4247,918200.0
2010-01-29 14:00:00,12.71,12.77,12.68,12.69,1021800.0,8.4313,8.4711,8.4114,8.418,1021800.0
2010-01-29 14:30:00,12.69,12.7,12.61,12.67,1027900.0,8.418,8.4247,8.365,8.4048,1027900.0
2010-01-29 15:00:00,12.66,12.7,12.59,12.6,1669000.0,8.3981,8.4247,8.3517,8.3583,1669000.0
2010-01-29 15:30:00,12.61,12.67,12.55,12.61,1614300.0,8.365,8.4048,8.3252,8.365,1614300.0
2010-02-01 09:30:00,12.66,12.66,12.48,12.6,451200.0,8.3981,8.3981,8.2787,8.3583,451200.0
2010-02-01 10:00:00,12.61,12.69,12.57,12.64,391500.0,8.365,8.418,8.3384,8.3849,391500.0
2010-02-01 10:30:00,12.64,12.69,12.56,12.56,279800.0,8.3849,8.418,8.3318,8.3318,279800.0
2010-02-01 11:00:00,12.56,12.77,12.55,12.76,500700.0,8.3318,8.4711,8.3252,8.4645,500700.0
2010-02-01 11:30:00,12.75,12.91,12.73,12.73,407300.0,8.4578,8.564,8.4446,8.4446,407300.0
2010-02-01 12:00:00,12.73,12.82,12.73,12.78,274300.0,8.4446,8.5043,8.4446,8.4777,274300.0
2010-02-01 12:30:00,12.78,12.84,12.74,12.74,407600.0,8.4777,8.5175,8.4512,8.4512,407600.0
2010-02-01 13:00:00,12.74,12.78,12.71,12.74,230200.0,8.4512,8.4777,8.4313,8.4512,230200.0
2010-02-01 13:30:00,12.73,12.74,12.69,12.72,237300.0,8.4446,8.4512,8.418,8.4379,237300.0
2010-02-01 14:00:00,12.72,12.76,12.68,12.76,265800.0,8.4379,8.4645,8.4114,8.4645,265800.0
2010-02-01 14:30:00,12.76,12.79,12.72,12.75,275400.0,8.4645,8.4844,8.4379,8.4578,275400.0
2010-02-01 15:00:00,12.76,12.82,12.73,12.82,518900.0,8.4645,8.5043,8.4446,8.5043,518900.0
2010-02-01 15:30:00,12.82,12.91,12.77,12.9,1160300.0,8.5043,8.564,8.4711,8.5574,1160300.0
2010-02-02 09:30:00,12.88,12.95,12.76,12.87,440700.0,8.5441,8.5905,8.4645,8.5375,440700.0
2010-02-02 10:00:00,12.88,13.1,12.84,13.07,482600.0,8.5441,8.69,8.5175,8.6701,482600.0
2010-02-02 10:30:00,13.07,13.11,13.05,13.09,325400.0,8.6701,8.6967,8.6569,8.6834,325400.0
2010-02-02 11:00:00,13.09,13.09,12.95,12.98,352400.0,8.6834,8.6834,8.5905,8.6104,352400.0
2010-02-02 11:30:00,12.98,13.03,12.96,12.98,253000.0,8.6104,8.6436,8.5972,8.6104,253000.0
2010-02-02 12:00:00,12.98,13.06,12.96,13.06,216500.0,8.6104,8.6635,8.5972,8.6635,216500.0
2010-02-02 12:30:00,13.06,13.06,13.02,13.04,102400.0,8.6635,8.6635,8.637,8.6502,102400.0
2010-02-02 13:00:00,13.05,13.07,12.97,13.07,160200.0,8.6569,8.6701,8.6038,8.6701,160200.0
2010-02-02 13:30:00,13.07,13.11,13.06,13.09,166700.0,8.6701,8.6967,8.6635,8.6834,166700.0
2010-02-02 14:00:00,13.1,13.1,13.04,13.09,134400.0,8.69,8.69,8.6502,8.6834,134400.0
2010-02-02 14:30:00,13.09,13.1,13.05,13.06,184800.0,8.6834,8.69,8.6569,8.6635,184800.0
2010-02-02 15:00:00,13.07,13.12,13.05,13.09,366200.0,8.6701,8.7033,8.6569,8.6834,366200.0
2010-02-02 15:30:00,13.09,13.15,13.07,13.12,788600.0,8.6834,8.7232,8.6701,8.7033,788600.0
2010-02-03 09:30:00,13.06,13.18,12.98,13.05,218300.0,8.6635,8.7431,8.6104,8.6569,218300.0
2010-02-03 10:00:00,13.05,13.06,13.0,13.02,206800.0,8.6569,8.6635,8.6237,8.637,206800.0
2010-02-03 10:30:00,13.03,13.08,13.01,13.01,166400.0,8.6436,8.6768,8.6303,8.6303,166400.0
2010-02-03 11:00:00,13.02,13.06,12.97,12.98,160100.0,8.637,8.6635,8.6038,8.6104,160100.0
2010-02-03 11:30:00,12.99,13.02,12.93,12.94,149800.0,8.6171,8.637,8.5773,8.5839,149800.0
2010-02-03 12:00:00,12.94,12.98,12.93,12.96,107900.0,8.5839,8.6104,8.5773,8.5972,107900.0
2010-02-03 12:30:00,12.96,12.99,12.92,12.95,168600.0,8.5972,8.6171,8.5706,8.5905,168600.0
2010-02-03 13:00:00,12.96,13.03,12.95,13.0,142400.0,8.5972,8.6436,8.5905,8.6237,142400.0
2010-02-03 13:30:00,13.0,13.01,12.92,12.94,156400.0,8.6237,8.6303,8.5706,8.5839,156400.0
2010-02-03 14:00:00,12.94,12.98,12.91,12.95,229000.0,8.5839,8.6104,8.564,8.5905,229000.0
2010-02-03 14:30:00,12.96,12.99,12.94,12.96,230600.0,8.5972,8.6171,8.5839,8.5972,230600.0
2010-02-03 15:00:00,12.95,12.98,12.85,12.9,355500.0,8.5905,8.6104,8.5242,8.5574,355500.0
2010-02-03 15:30:00,12.9,12.98,12.89,12.91,705200.0,8.5574,8.6104,8.5507,8.564,705200.0
2010-02-04 09:30:00,12.77,12.83,12.46,12.48,457100.0,8.4711,8.5109,8.2655,8.2787,457100.0
2010-02-04 10:00:00,12.48,12.55,12.3,12.4,1783000.0,8.2787,8.3252,8.1593,8.2257,1783000.0
2010-02-04 10:30:00,12.4,12.47,12.32,12.33,1078500.0,8.2257,8.2721,8.1726,8.1792,1078500.0
2010-02-04 11:00:00,12.33,12.38,12.24,12.35,1257200.0,8.1792,8.2124,8.1195,8.1925,1257200.0
2010-02-04 11:30:00,12.36,12.36,12.19,12.23,847000.0,8.1991,8.1991,8.0864,8.1129,847000.0
2010-02-04 12:00:00,12.23,12.23,12.1,12.15,841300.0,8.1129,8.1129,8.0267,8.0598,841300.0
2010-02-04 12:30:00,12.16,12.22,12.12,12.22,1272100.0,8.0665,8.1063,8.0399,8.1063,1272100.0
2010-02-04 13:00:00,12.22,12.25,12.13,12.17,285700.0,8.1063,8.1262,8.0466,8.0731,285700.0
2010-02-04 13:30:00,12.17,12.18,12.01,12.03,893700.0,8.0731,8.0797,7.967,7.9802,893700.0
2010-02-04 14:00:00,12.02,12.07,11.98,12.06,647400.0,7.9736,8.0068,7.9471,8.0001,647400.0
2010-02-04 14:30:00,12.07,12.07,11.99,12.02,887400.0,8.0068,8.0068,7.9537,7.9736,887400.0
2010-02-04 15:00:00,12.03,12.05,11.94,11.95,1257300.0,7.9802,7.9935,7.9205,7.9272,1257300.0
2010-02-04 15:30:00,11.95,11.96,11.82,11.84,3975700.0,7.9272,7.9338,7.8409,7.8542,3975700.0
2010-02-05 09:30:00,11.82,11.95,11.63,11.71,861700.0,7.8409,7.9272,7.7149,7.768,861700.0
2010-02-05 10:00:00,11.7,11.73,11.63,11.68,984400.0,7.7613,7.7812,7.7149,7.7481,984400.0
2010-02-05 10:30:00,11.69,11.81,11.68,11.77,658200.0,7.7547,7.8343,7.7481,7.8078,658200.0
2010-02-05 11:00:00,11.77,11.84,11.73,11.77,495900.0,7.8078,7.8542,7.7812,7.8078,495900.0
2010-02-05 11:30:00,11.77,11.79,11.68,11.69,494100.0,7.8078,7.821,7.7481,7.7547,494100.0
2010-02-05 12:00:00,11.68,11.72,11.66,11.71,349900.0,7.7481,7.7746,7.7348,7.768,349900.0
2010-02-05 12:30:00,11.71,11.71,11.6,11.61,326300.0,7.768,7.768,7.695,7.7016,326300.0
2010-02-05 13:00:00,11.61,11.62,11.53,11.54,362000.0,7.7016,7.7082,7.6485,7.6552,362000.0
2010-02-05 13:30:00,11.54,11.55,11.46,11.47,560500.0,7.6552,7.6618,7.6021,7.6087,560500.0
2010-02-05 14:00:00,11.47,11.58,11.46,11.56,810500.0,7.6087,7.6817,7.6021,7.6684,810500.0
2010-02-05 14:30:00,11.56,11.59,11.48,11.55,707900.0,7.6684,7.6883,7.6154,7.6618,707900.0
2010-02-05 15:00:00,11.56,11.75,11.56,11.66,1186500.0,7.6684,7.7945,7.6684,7.7348,1186500.0
2010-02-05 15:30:00,11.67,11.77,11.65,11.74,1630100.0,7.7414,7.8078,7.7282,7.7879,1630100.0
2010-02-08 09:30:00,11.8,11.9,11.66,11.89,754600.0,7.8277,7.894,7.7348,7.8874,754600.0
2010-02-08 10:00:00,11.9,11.93,11.76,11.81,406600.0,7.894,7.9139,7.8011,7.8343,406600.0
2010-02-08 10:30:00,11.81,11.91,11.79,11.91,263100.0,7.8343,7.9006,7.821,7.9006,263100.0
2010-02-08 11:00:00,11.91,11.99,11.9,11.93,292800.0,7.9006,7.9537,7.894,7.9139,292800.0
2010-02-08 11:30:00,11.93,11.94,11.88,11.88,228200.0,7.9139,7.9205,7.8807,7.8807,228200.0
2010-02-08 12:00:00,11.88,11.9,11.83,11.9,192400.0,7.8807,7.894,7.8476,7.894,192400.0
2010-02-08 12:30:00,11.9,11.91,11.85,11.88,122400.0,7.894,7.9006,7.8608,7.8807,122400.0
2010-02-08 13:00:00,11.88,11.88,11.76,11.81,227200.0,7.8807,7.8807,7.8011,7.8343,227200.0
2010-02-08 13:30:00,11.81,11.83,11.8,11.81,250100.0,7.8343,7.8476,7.8277,7.8343,250100.0
2010-02-08 14:00:00,11.81,11.85,11.8,11.81,136900.0,7.8343,7.8608,7.8277,7.8343,136900.0
2010-02-08 14:30:00,11.81,11.83,11.78,11.81,267400.0,7.8343,7.8476,7.8144,7.8343,267400.0
2010-02-08 15:00:00,11.81,11.82,11.76,11.8,514000.0,7.8343,7.8409,7.8011,7.8277,514000.0
2010-02-08 15:30:00,11.79,11.82,11.73,11.74,1091400.0,7.821,7.8409,7.7812,7.7879,1091400.0
2010-02-09 09:30:00,11.94,12.03,11.9,12.02,453800.0,7.9205,7.9802,7.894,7.9736,453800.0
2010-02-09 10:00:00,12.01,12.15,11.99,12.1,499000.0,7.967,8.0598,7.9537,8.0267,499000.0
2010-02-09 10:30:00,12.1,12.17,12.08,12.12,628700.0,8.0267,8.0731,8.0134,8.0399,628700.0
2010-02-09 11:00:00,12.11,12.17,12.03,12.15,658100.0,8.0333,8.0731,7.9802,8.0598,658100.0
2010-02-09 11:30:00,12.15,12.3,12.11,12.21,1067800.0,8.0598,8.1593,8.0333,8.0996,1067800.0
2010-02-09 12:00:00,12.21,12.33,12.18,12.27,353400.0,8.0996,8.1792,8.0797,8.1394,353400.0
2010-02-09 12:30:00,12.26,12.32,12.11,12.15,861200.0,8.1328,8.1726,8.0333,8.0598,861200.0
2010-02-09 13:00:00,12.15,12.21,12.1,12.12,307500.0,8.0598,8.0996,8.0267,8.0399,307500.0
2010-02-09 13:30:00,12.11,12.17,12.09,12.17,246900.0,8.0333,8.0731,8.02,8.0731,246900.0
2010-02-09 14:00:00,12.17,12.19,12.09,12.13,274400.0,8.0731,8.0864,8.02,8.0466,274400.0
2010-02-09 14:30:00,12.13,12.17,12.09,12.1,975900.0,8.0466,8.0731,8.02,8.0267,975900.0
2010-02-09 15:00:00,12.1,12.15,12.09,12.13,821700.0,8.0267,8.0598,8.02,8.0466,821700.0
2010-02-09 15:30:00,12.13,12.14,12.07,12.12,1598400.0,8.0466,8.0532,8.0068,8.0399,1598400.0
2010-02-10 09:30:00,12.25,12.25,11.96,11.96,430600.0,8.1262,8.1262,7.9338,7.9338,430600.0
2010-02-10 10:00:00,11.95,11.98,11.81,11.85,419700.0,7.9272,7.9471,7.8343,7.8608,419700.0
2010-02-10 10:30:00,11.84,11.97,11.8,11.95,267400.0,7.8542,7.9404,7.8277,7.9272,267400.0
2010-02-10 11:00:00,11.95,12.03,11.9,11.99,432600.0,7.9272,7.9802,7.894,7.9537,432600.0
2010-02-10 11:30:00,11.99,12.0,11.94,11.97,214500.0,7.9537,7.9603,7.9205,7.9404,214500.0
2010-02-10 12:00:00,11.97,12.02,11.95,12.0,335900.0,7.9404,7.9736,7.9272,7.9603,335900.0
2010-02-10 12:30:00,12.0,12.01,11.97,12.0,221700.0,7.9603,7.967,7.9404,7.9603,221700.0
2010-02-10 13:00:00,12.0,12.01,11.97,12.0,840900.0,7.9603,7.967,7.9404,7.9603,840900.0
2010-02-10 13:30:00,12.0,12.01,11.98,12.01,695600.0,7.9603,7.967,7.9471,7.967,695600.0
2010-02-10 14:00:00,12.01,12.05,11.98,12.0,733800.0,7.967,7.9935,7.9471,7.9603,733800.0
2010-02-10 14:30:00,11.99,12.0,11.93,11.97,490000.0,7.9537,7.9603,7.9139,7.9404,490000.0
2010-02-10 15:00:00,11.97,12.01,11.94,11.96,1016700.0,7.9404,7.967,7.9205,7.9338,1016700.0
2010-02-10 15:30:00,11.95,11.96,11.9,11.93,1488200.0,7.9272,7.9338,7.894,7.9139,1488200.0
2010-02-11 09:30:00,11.9,11.96,11.74,11.83,359900.0,7.894,7.9338,7.7879,7.8476,359900.0
2010-02-11 10:00:00,11.83,11.87,11.8,11.84,526200.0,7.8476,7.8741,7.8277,7.8542,526200.0
2010-02-11 10:30:00,11.85,11.86,11.79,11.84,446100.0,7.8608,7.8675,7.821,7.8542,446100.0
2010-02-11 11:00:00,11.84,11.86,11.81,11.85,663500.0,7.8542,7.8675,7.8343,7.8608,663500.0
2010-02-11 11:30:00,11.85,11.87,11.82,11.85,698700.0,7.8608,7.8741,7.8409,7.8608,698700.0
2010-02-11 12:00:00,11.86,11.86,11.83,11.86,476400.0,7.8675,7.8675,7.8476,7.8675,476400.0
2010-02-11 12:30:00,11.86,11.94,11.84,11.91,324500.0,7.8675,7.9205,7.8542,7.9006,324500.0
2010-02-11 13:00:00,11.92,11.95,11.91,11.94,220500.0,7.9073,7.9272,7.9006,7.9205,220500.0
2010-02-11 13:30:00,11.94,11.98,11.91,11.93,402100.0,7.9205,7.9471,7.9006,7.9139,402100.0
2010-02-11 14:00:00,11.93,11.96,11.88,11.94,787800.0,7.9139,7.9338,7.8807,7.9205,787800.0
2010-02-11 14:30:00,11.94,11.94,11.87,11.9,423600.0,7.9205,7.9205,7.8741,7.894,423600.0
2010-02-11 15:00:00,11.9,11.91,11.88,11.9,299200.0,7.894,7.9006,7.8807,7.894,299200.0
2010-02-11 15:30:00,11.9,11.98,11.89,11.97,1002600.0,7.894,7.9471,7.8874,7.9404,1002600.0
2010-02-12 09:30:00,11.79,11.8,11.62,11.76,555300.0,7.821,7.8277,7.7082,7.8011,555300.0
2010-02-12 10:00:00,11.76,11.8,11.68,11.73,1263000.0,7.8011,7.8277,7.7481,7.7812,1263000.0
2010-02-12 10:30:00,11.74,11.77,11.69,11.74,565900.0,7.7879,7.8078,7.7547,7.7879,565900.0
2010-02-12 11:00:00,11.73,11.76,11.66,11.7,345300.0,7.7812,7.8011,7.7348,7.7613,345300.0
2010-02-12 11:30:00,11.7,11.74,11.67,11.72,206100.0,7.7613,7.7879,7.7414,7.7746,206100.0
2010-02-12 12:00:00,11.71,11.8,11.71,11.74,1854600.0,7.768,7.8277,7.768,7.7879,1854600.0
2010-02-12 12:30:00,11.74,11.76,11.66,11.69,630100.0,7.7879,7.8011,7.7348,7.7547,630100.0
2010-02-12 13:00:00,11.69,11.71,11.65,11.67,376200.0,7.7547,7.768,7.7282,7.7414,376200.0
2010-02-12 13:30:00,11.67,11.72,11.65,11.71,274600.0,7.7414,7.7746,7.7282,7.768,274600.0
2010-02-12 14:00:00,11.71,11.76,11.69,11.72,715900.0,7.768,7.8011,7.7547,7.7746,715900.0
2010-02-12 14:30:00,11.72,11.75,11.71,11.73,551100.0,7.7746,7.7945,7.768,7.7812,551100.0
2010-02-12 15:00:00,11.72,11.73,11.66,11.67,578200.0,7.7746,7.7812,7.7348,7.7414,578200.0
2010-02-12 15:30:00,11.66,11.76,11.66,11.76,2215600.0,7.7348,7.8011,7.7348,7.8011,2215600.0
2010-02-16 09:30:00,11.91,11.94,11.71,11.77,1296400.0,7.9006,7.9205,7.768,7.8078,1296400.0
2010-02-16 10:00:00,11.78,11.82,11.76,11.8,948200.0,7.8144,7.8409,7.8011,7.8277,948200.0
2010-02-16 10:30:00,11.8,11.88,11.75,11.75,1500500.0,7.8277,7.8807,7.7945,7.7945,1500500.0
2010-02-16 11:00:00,11.75,11.77,11.72,11.76,1811100.0,7.7945,7.8078,7.7746,7.8011,1811100.0
2010-02-16 11:30:00,11.76,11.78,11.69,11.73,770100.0,7.8011,7.8144,7.7547,7.7812,770100.0
2010-02-16 12:00:00,11.73,11.76,11.71,11.73,372900.0,7.7812,7.8011,7.768,7.7812,372900.0
2010-02-16 12:30:00,11.74,11.76,11.72,11.73,801400.0,7.7879,7.8011,7.7746,7.7812,801400.0
2010-02-16 13:00:00,11.73,11.75,11.7,11.74,479800.0,7.7812,7.7945,7.7613,7.7879,479800.0
2010-02-16 13:30:00,11.74,11.84,11.73,11.8,4600000.0,7.7879,7.8542,7.7812,7.8277,4600000.0
2010-02-16 14:00:00,11.8,11.86,11.79,11.82,772500.0,7.8277,7.8675,7.821,7.8409,772500.0
2010-02-16 14:30:00,11.83,11.83,11.78,11.79,1192400.0,7.8476,7.8476,7.8144,7.821,1192400.0
2010-02-16 15:00:00,11.8,11.81,11.74,11.79,1062600.0,7.8277,7.8343,7.7879,7.821,1062600.0
2010-02-16 15:30:00,11.78,11.86,11.78,11.84,2628400.0,7.8144,7.8675,7.8144,7.8542,2628400.0
2010-02-17 09:30:00,11.93,11.98,11.86,11.9,1362500.0,7.9139,7.9471,7.8675,7.894,1362500.0
2010-02-17 10:00:00,11.9,11.95,11.87,11.95,1029900.0,7.894,7.9272,7.8741,7.9272,1029900.0
2010-02-17 10:30:00,11.95,11.95,11.84,11.85,656400.0,7.9272,7.9272,7.8542,7.8608,656400.0
2010-02-17 11:00:00,11.85,11.86,11.78,11.84,723700.0,7.8608,7.8675,7.8144,7.8542,723700.0
2010-02-17 11:30:00,11.83,11.85,11.79,11.83,573100.0,7.8476,7.8608,7.821,7.8476,573100.0
2010-02-17 12:00:00,11.82,11.94,11.82,11.92,374500.0,7.8409,7.9205,7.8409,7.9073,374500.0
2010-02-17 12:30:00,11.91,11.97,11.91,11.96,642100.0,7.9006,7.9404,7.9006,7.9338,642100.0
2010-02-17 13:00:00,11.96,11.98,11.94,11.96,592800.0,7.9338,7.9471,7.9205,7.9338,592800.0
2010-02-17 13:30:00,11.96,11.96,11.94,11.95,488200.0,7.9338,7.9338,7.9205,7.9272,488200.0
2010-02-17 14:00:00,11.95,11.96,11.9,11.94,1271100.0,7.9272,7.9338,7.894,7.9205,1271100.0
2010-02-17 14:30:00,11.94,11.97,11.93,11.97,499800.0,7.9205,7.9404,7.9139,7.9404,499800.0
2010-02-17 15:00:00,11.96,12.03,11.95,12.02,795500.0,7.9338,7.9802,7.9272,7.9736,795500.0
2010-02-17 15:30:00,12.02,12.04,11.99,12.03,1468200.0,7.9736,7.9869,7.9537,7.9802,1468200.0
2010-02-18 09:30:00,11.98,12.05,11.94,11.99,719200.0,7.9471,7.9935,7.9205,7.9537,719200.0
2010-02-18 10:00:00,12.0,12.05,11.95,12.0,728400.0,7.9603,7.9935,7.9272,7.9603,728400.0
2010-02-18 10:30:00,12.01,12.12,11.97,12.08,816300.0,7.967,8.0399,7.9404,8.0134,816300.0
2010-02-18 11:00:00,12.07,12.09,12.02,12.03,326700.0,8.0068,8.02,7.9736,7.9802,326700.0
2010-02-18 11:30:00,12.02,12.05,12.0,12.05,185800.0,7.9736,7.9935,7.9603,7.9935,185800.0
2010-02-18 12:00:00,12.05,12.05,12.03,12.03,121500.0,7.9935,7.9935,7.9802,7.9802,121500.0
2010-02-18 12:30:00,12.03,12.04,12.0,12.0,231900.0,7.9802,7.9869,7.9603,7.9603,231900.0
2010-02-18 13:00:00,12.0,12.01,11.98,11.99,166200.0,7.9603,7.967,7.9471,7.9537,166200.0
2010-02-18 13:30:00,11.98,12.01,11.98,12.0,274600.0,7.9471,7.967,7.9471,7.9603,274600.0
2010-02-18 14:00:00,12.0,12.02,11.98,12.01,277400.0,7.9603,7.9736,7.9471,7.967,277400.0
2010-02-18 14:30:00,12.01,12.06,12.0,12.04,577500.0,7.967,8.0001,7.9603,7.9869,577500.0
2010-02-18 15:00:00,12.04,12.06,11.99,12.01,672700.0,7.9869,8.0001,7.9537,7.967,672700.0
2010-02-18 15:30:00,12.01,12.03,11.99,12.02,1563800.0,7.967,7.9802,7.9537,7.9736,1563800.0
2010-02-19 09:30:00,11.95,12.01,11.85,11.94,829000.0,7.9272,7.967,7.8608,7.9205,829000.0
2010-02-19 10:00:00,11.95,12.09,11.94,12.07,375400.0,7.9272,8.02,7.9205,8.0068,375400.0
2010-02-19 10:30:00,12.07,12.1,12.04,12.04,276700.0,8.0068,8.0267,7.9869,7.9869,276700.0
2010-02-19 11:00:00,12.05,12.13,12.01,12.12,421400.0,7.9935,8.0466,7.967,8.0399,421400.0
2010-02-19 11:30:00,12.12,12.18,12.11,12.13,333500.0,8.0399,8.0797,8.0333,8.0466,333500.0
2010-02-19 12:00:00,12.13,12.16,12.08,12.09,441700.0,8.0466,8.0665,8.0134,8.02,441700.0
2010-02-19 12:30:00,12.09,12.12,12.07,12.1,224200.0,8.02,8.0399,8.0068,8.0267,224200.0
2010-02-19 13:00:00,12.09,12.12,12.07,12.08,492100.0,8.02,8.0399,8.0068,8.0134,492100.0
2010-02-19 13:30:00,12.08,12.09,12.04,12.09,859100.0,8.0134,8.02,7.9869,8.02,859100.0
2010-02-19 14:00:00,12.08,12.11,12.06,12.09,300300.0,8.0134,8.0333,8.0001,8.02,300300.0
2010-02-19 14:30:00,12.08,12.14,12.08,12.13,298100.0,8.0134,8.0532,8.0134,8.0466,298100.0
2010-02-19 15:00:00,12.13,12.14,12.1,12.11,240000.0,8.0466,8.0532,8.0267,8.0333,240000.0
2010-02-19 15:30:00,12.11,12.18,12.11,12.17,1157100.0,8.0333,8.0797,8.0333,8.0731,1157100.0
2010-02-22 09:30:00,12.22,12.29,11.98,12.17,1102700.0,8.1063,8.1527,7.9471,8.0731,1102700.0
2010-02-22 10:00:00,12.17,12.19,11.99,12.0,659900.0,8.0731,8.0864,7.9537,7.9603,659900.0
2010-02-22 10:30:00,12.0,12.03,11.99,12.0,301600.0,7.9603,7.9802,7.9537,7.9603,301600.0
2010-02-22 11:00:00,12.0,12.02,11.94,11.97,222800.0,7.9603,7.9736,7.9205,7.9404,222800.0
2010-02-22 11:30:00,11.98,12.05,11.97,12.02,193600.0,7.9471,7.9935,7.9404,7.9736,193600.0
2010-02-22 12:00:00,12.02,12.04,12.0,12.0,149400.0,7.9736,7.9869,7.9603,7.9603,149400.0
2010-02-22 12:30:00,12.01,12.07,12.0,12.06,163800.0,7.967,8.0068,7.9603,8.0001,163800.0
2010-02-22 13:00:00,12.05,12.06,12.03,12.05,86600.0,7.9935,8.0001,7.9802,7.9935,86600.0
2010-02-22 13:30:00,12.05,12.06,12.02,12.03,125200.0,7.9935,8.0001,7.9736,7.9802,125200.0
2010-02-22 14:00:00,12.03,12.07,12.02,12.06,348800.0,7.9802,8.0068,7.9736,8.0001,348800.0
2010-02-22 14:30:00,12.06,12.13,12.05,12.1,396000.0,8.0001,8.0466,7.9935,8.0267,396000.0
2010-02-22 15:00:00,12.1,12.11,12.08,12.09,195500.0,8.0267,8.0333,8.0134,8.02,195500.0
2010-02-22 15:30:00,12.1,12.1,11.99,12.01,707100.0,8.0267,8.0267,7.9537,7.967,707100.0
2010-02-23 09:30:00,11.97,12.03,11.87,11.99,458100.0,7.9404,7.9802,7.8741,7.9537,458100.0
2010-02-23 10:00:00,11.99,12.0,11.77,11.79,600600.0,7.9537,7.9603,7.8078,7.821,600600.0
2010-02-23 10:30:00,11.79,11.82,11.75,11.8,493800.0,7.821,7.8409,7.7945,7.8277,493800.0
2010-02-23 11:00:00,11.8,11.81,11.76,11.81,340400.0,7.8277,7.8343,7.8011,7.8343,340400.0
2010-02-23 11:30:00,11.81,11.85,11.8,11.83,308000.0,7.8343,7.8608,7.8277,7.8476,308000.0
2010-02-23 12:00:00,11.82,11.84,11.79,11.82,260400.0,7.8409,7.8542,7.821,7.8409,260400.0
2010-02-23 12:30:00,11.82,11.84,11.77,11.82,197800.0,7.8409,7.8542,7.8078,7.8409,197800.0
2010-02-23 13:00:00,11.82,11.84,11.8,11.83,152700.0,7.8409,7.8542,7.8277,7.8476,152700.0
2010-02-23 13:30:00,11.83,11.84,11.78,11.79,377800.0,7.8476,7.8542,7.8144,7.821,377800.0
2010-02-23 14:00:00,11.8,11.83,11.78,11.79,272700.0,7.8277,7.8476,7.8144,7.821,272700.0
2010-02-23 14:30:00,11.78,11.86,11.78,11.85,273100.0,7.8144,7.8675,7.8144,7.8608,273100.0
2010-02-23 15:00:00,11.84,11.85,11.82,11.83,240200.0,7.8542,7.8608,7.8409,7.8476,240200.0
2010-02-23 15:30:00,11.83,11.84,11.75,11.75,979000.0,7.8476,7.8542,7.7945,7.7945,979000.0
2010-02-24 09:30:00,11.82,11.86,11.74,11.8,326600.0,7.8409,7.8675,7.7879,7.8277,326600.0
2010-02-24 10:00:00,11.8,11.8,11.6,11.62,701800.0,7.8277,7.8277,7.695,7.7082,701800.0
2010-02-24 10:30:00,11.61,11.77,11.61,11.76,1097600.0,7.7016,7.8078,7.7016,7.8011,1097600.0
2010-02-24 11:00:00,11.76,11.86,11.74,11.76,444000.0,7.8011,7.8675,7.7879,7.8011,444000.0
2010-02-24 11:30:00,11.75,11.79,11.74,11.77,353600.0,7.7945,7.821,7.7879,7.8078,353600.0
2010-02-24 12:00:00,11.78,11.78,11.73,11.75,267900.0,7.8144,7.8144,7.7812,7.7945,267900.0
2010-02-24 12:30:00,11.75,11.81,11.75,11.77,201700.0,7.7945,7.8343,7.7945,7.8078,201700.0
2010-02-24 13:00:00,11.76,11.8,11.73,11.76,307300.0,7.8011,7.8277,7.7812,7.8011,307300.0
2010-02-24 13:30:00,11.77,11.78,11.73,11.74,291800.0,7.8078,7.8144,7.7812,7.7879,291800.0
2010-02-24 14:00:00,11.74,11.77,11.73,11.75,301600.0,7.7879,7.8078,7.7812,7.7945,301600.0
2010-02-24 14:30:00,11.75,11.75,11.7,11.7,453200.0,7.7945,7.7945,7.7613,7.7613,453200.0
2010-02-24 15:00:00,11.7,11.72,11.68,11.69,359200.0,7.7613,7.7746,7.7481,7.7547,359200.0
2010-02-24 15:30:00,11.7,11.79,11.68,11.78,860900.0,7.7613,7.821,7.7481,7.8144,860900.0
2010-02-25 09:30:00,11.62,11.67,11.51,11.63,368900.0,7.7082,7.7414,7.6353,7.7149,368900.0
2010-02-25 10:00:00,11.63,11.65,11.57,11.65,369700.0,7.7149,7.7282,7.6751,7.7282,369700.0
2010-02-25 10:30:00,11.64,11.71,11.61,11.66,406600.0,7.7215,7.768,7.7016,7.7348,406600.0
2010-02-25 11:00:00,11.67,11.71,11.62,11.62,357900.0,7.7414,7.768,7.7082,7.7082,357900.0
2010-02-25 11:30:00,11.62,11.63,11.51,11.52,488900.0,7.7082,7.7149,7.6353,7.6419,488900.0
2010-02-25 12:00:00,11.52,11.55,11.51,11.51,217300.0,7.6419,7.6618,7.6353,7.6353,217300.0
2010-02-25 12:30:00,11.52,11.57,11.51,11.54,299000.0,7.6419,7.6751,7.6353,7.6552,299000.0
2010-02-25 13:00:00,11.54,11.56,11.51,11.53,375400.0,7.6552,7.6684,7.6353,7.6485,375400.0
2010-02-25 13:30:00,11.53,11.64,11.53,11.64,290800.0,7.6485,7.7215,7.6485,7.7215,290800.0
2010-02-25 14:00:00,11.64,11.69,11.64,11.65,420800.0,7.7215,7.7547,7.7215,7.7282,420800.0
2010-02-25 14:30:00,11.65,11.73,11.65,11.7,325600.0,7.7282,7.7812,7.7282,7.7613,325600.0
2010-02-25 15:00:00,11.7,11.76,11.67,11.74,624900.0,7.7613,7.8011,7.7414,7.7879,624900.0
2010-02-25 15:30:00,11.73,11.76,11.65,11.68,1624900.0,7.7812,7.8011,7.7282,7.7481,1624900.0
2010-02-26 09:30:00,11.77,11.95,11.69,11.73,927400.0,7.8078,7.9272,7.7547,7.7812,927400.0
2010-02-26 10:00:00,11.72,11.73,11.57,11.64,937100.0,7.7746,7.7812,7.6751,7.7215,937100.0
2010-02-26 10:30:00,11.65,11.72,11.64,11.67,410800.0,7.7282,7.7746,7.7215,7.7414,410800.0
2010-02-26 11:00:00,11.67,11.7,11.65,11.68,460700.0,7.7414,7.7613,7.7282,7.7481,460700.0
2010-02-26 11:30:00,11.67,11.69,11.66,11.67,327500.0,7.7414,7.7547,7.7348,7.7414,327500.0
2010-02-26 12:00:00,11.67,11.68,11.66,11.67,385100.0,7.7414,7.7481,7.7348,7.7414,385100.0
2010-02-26 12:30:00,11.67,11.68,11.55,11.62,394100.0,7.7414,7.7481,7.6618,7.7082,394100.0
2010-02-26 13:00:00,11.62,11.68,11.6,11.68,285400.0,7.7082,7.7481,7.695,7.7481,285400.0
2010-02-26 13:30:00,11.68,11.71,11.66,11.69,356500.0,7.7481,7.768,7.7348,7.7547,356500.0
2010-02-26 14:00:00,11.68,11.7,11.66,11.69,355200.0,7.7481,7.7613,7.7348,7.7547,355200.0
2010-02-26 14:30:00,11.69,11.7,11.68,11.7,295100.0,7.7547,7.7613,7.7481,7.7613,295100.0
2010-02-26 15:00:00,11.7,11.7,11.68,11.69,336400.0,7.7613,7.7613,7.7481,7.7547,336400.0
2010-02-26 15:30:00,11.69,11.7,11.67,11.67,940300.0,7.7547,7.7613,7.7414,7.7414,940300.0
2010-03-01 09:30:00,11.74,11.74,11.51,11.53,704000.0,7.7879,7.7879,7.6353,7.6485,704000.0
2010-03-01 10:00:00,11.53,11.62,11.48,11.51,511700.0,7.6485,7.7082,7.6154,7.6353,511700.0
2010-03-01 10:30:00,11.51,11.51,11.45,11.47,897200.0,7.6353,7.6353,7.5955,7.6087,897200.0
2010-03-01 11:00:00,11.47,11.51,11.42,11.42,569000.0,7.6087,7.6353,7.5756,7.5756,569000.0
2010-03-01 11:30:00,11.42,11.44,11.36,11.37,740200.0,7.5756,7.5888,7.5358,7.5424,740200.0
2010-03-01 12:00:00,11.38,11.4,11.37,11.38,375600.0,7.549,7.5623,7.5424,7.549,375600.0
2010-03-01 12:30:00,11.38,11.39,11.35,11.35,582300.0,7.549,7.5557,7.5291,7.5291,582300.0
2010-03-01 13:00:00,11.35,11.36,11.19,11.2,1575900.0,7.5291,7.5358,7.423,7.4296,1575900.0
2010-03-01 13:30:00,11.2,11.22,11.14,11.15,837200.0,7.4296,7.4429,7.3898,7.3965,837200.0
2010-03-01 14:00:00,11.14,11.17,11.08,11.17,1509500.0,7.3898,7.4097,7.35,7.4097,1509500.0
2010-03-01 14:30:00,11.17,11.23,11.15,11.18,1331500.0,7.4097,7.4495,7.3965,7.4164,1331500.0
2010-03-01 15:00:00,11.17,11.19,11.09,11.11,2392100.0,7.4097,7.423,7.3567,7.3699,2392100.0
2010-03-01 15:30:00,11.11,11.22,11.1,11.16,4184100.0,7.3699,7.4429,7.3633,7.4031,4184100.0
2010-03-02 09:30:00,11.18,11.5,11.18,11.48,2545600.0,7.4164,7.6286,7.4164,7.6154,2545600.0
2010-03-02 10:00:00,11.48,11.54,11.4,11.42,1506900.0,7.6154,7.6552,7.5623,7.5756,1506900.0
2010-03-02 10:30:00,11.42,11.64,11.39,11.46,1313100.0,7.5756,7.7215,7.5557,7.6021,1313100.0
2010-03-02 11:00:00,11.46,11.49,11.41,11.48,756700.0,7.6021,7.622,7.5689,7.6154,756700.0
2010-03-02 11:30:00,11.48,11.48,11.43,11.44,281900.0,7.6154,7.6154,7.5822,7.5888,281900.0
2010-03-02 12:00:00,11.44,11.45,11.37,11.41,386800.0,7.5888,7.5955,7.5424,7.5689,386800.0
2010-03-02 12:30:00,11.42,11.42,11.33,11.34,481900.0,7.5756,7.5756,7.5159,7.5225,481900.0
2010-03-02 13:00:00,11.34,11.35,11.31,11.32,216400.0,7.5225,7.5291,7.5026,7.5092,216400.0
2010-03-02 13:30:00,11.32,11.39,11.31,11.34,497300.0,7.5092,7.5557,7.5026,7.5225,497300.0
2010-03-02 14:00:00,11.35,11.39,11.33,11.36,594000.0,7.5291,7.5557,7.5159,7.5358,594000.0
2010-03-02 14:30:00,11.36,11.39,11.33,11.33,511200.0,7.5358,7.5557,7.5159,7.5159,511200.0
2010-03-02 15:00:00,11.32,11.38,11.3,11.3,522300.0,7.5092,7.549,7.496,7.496,522300.0
2010-03-02 15:30:00,11.31,11.32,11.25,11.27,2432400.0,7.5026,7.5092,7.4628,7.4761,2432400.0
2010-03-03 09:30:00,11.41,11.52,11.28,11.52,978000.0,7.5689,7.6419,7.4827,7.6419,978000.0
2010-03-03 10:00:00,11.51,11.63,11.5,11.6,839000.0,7.6353,7.7149,7.6286,7.695,839000.0
2010-03-03 10:30:00,11.6,11.62,11.56,11.58,1174600.0,7.695,7.7082,7.6684,7.6817,1174600.0
2010-03-03 11:00:00,11.57,11.58,11.53,11.55,522500.0,7.6751,7.6817,7.6485,7.6618,522500.0
2010-03-03 11:30:00,11.55,11.56,11.54,11.56,224300.0,7.6618,7.6684,7.6552,7.6684,224300.0
2010-03-03 12:00:00,11.56,11.56,11.53,11.54,532400.0,7.6684,7.6684,7.6485,7.6552,532400.0
2010-03-03 12:30:00,11.54,11.55,11.53,11.54,328500.0,7.6552,7.6618,7.6485,7.6552,328500.0
2010-03-03 13:00:00,11.54,11.55,11.54,11.54,190300.0,7.6552,7.6618,7.6552,7.6552,190300.0
2010-03-03 13:30:00,11.55,11.55,11.54,11.54,137400.0,7.6618,7.6618,7.6552,7.6552,137400.0
2010-03-03 14:00:00,11.55,11.55,11.46,11.46,637500.0,7.6618,7.6618,7.6021,7.6021,637500.0
2010-03-03 14:30:00,11.47,11.51,11.46,11.5,590600.0,7.6087,7.6353,7.6021,7.6286,590600.0
2010-03-03 15:00:00,11.5,11.51,11.48,11.51,784300.0,7.6286,7.6353,7.6154,7.6353,784300.0
2010-03-03 15:30:00,11.51,11.54,11.5,11.52,1219600.0,7.6353,7.6552,7.6286,7.6419,1219600.0
2010-03-04 09:30:00,11.46,11.55,11.4,11.41,607600.0,7.6021,7.6618,7.5623,7.5689,607600.0
2010-03-04 10:00:00,11.41,11.42,11.33,11.36,735600.0,7.5689,7.5756,7.5159,7.5358,735600.0
2010-03-04 10:30:00,11.35,11.36,11.28,11.32,365700.0,7.5291,7.5358,7.4827,7.5092,365700.0
2010-03-04 11:00:00,11.32,11.37,11.3,11.36,322600.0,7.5092,7.5424,7.496,7.5358,322600.0
2010-03-04 11:30:00,11.36,11.36,11.3,11.3,302000.0,7.5358,7.5358,7.496,7.496,302000.0
2010-03-04 12:00:00,11.3,11.31,11.26,11.28,252900.0,7.496,7.5026,7.4694,7.4827,252900.0
2010-03-04 12:30:00,11.27,11.28,11.25,11.27,218900.0,7.4761,7.4827,7.4628,7.4761,218900.0
2010-03-04 13:00:00,11.27,11.31,11.25,11.31,577300.0,7.4761,7.5026,7.4628,7.5026,577300.0
2010-03-04 13:30:00,11.3,11.31,11.29,11.3,224100.0,7.496,7.5026,7.4893,7.496,224100.0
2010-03-04 14:00:00,11.31,11.32,11.27,11.27,472600.0,7.5026,7.5092,7.4761,7.4761,472600.0
2010-03-04 14:30:00,11.27,11.29,11.25,11.27,252800.0,7.4761,7.4893,7.4628,7.4761,252800.0
2010-03-04 15:00:00,11.27,11.31,11.26,11.28,438400.0,7.4761,7.5026,7.4694,7.4827,438400.0
2010-03-04 15:30:00,11.28,11.32,11.26,11.31,1323200.0,7.4827,7.5092,7.4694,7.5026,1323200.0
2010-03-05 09:30:00,11.4,11.5,11.36,11.47,465500.0,7.5623,7.6286,7.5358,7.6087,465500.0
2010-03-05 10:00:00,11.46,11.65,11.45,11.61,950600.0,7.6021,7.7282,7.5955,7.7016,950600.0
2010-03-05 10:30:00,11.61,11.62,11.51,11.54,380800.0,7.7016,7.7082,7.6353,7.6552,380800.0
2010-03-05 11:00:00,11.54,11.56,11.51,11.53,296200.0,7.6552,7.6684,7.6353,7.6485,296200.0
2010-03-05 11:30:00,11.52,11.53,11.52,11.53,113100.0,7.6419,7.6485,7.6419,7.6485,113100.0
2010-03-05 12:00:00,11.53,11.53,11.52,11.52,72500.0,7.6485,7.6485,7.6419,7.6419,72500.0
2010-03-05 12:30:00,11.53,11.53,11.49,11.51,305500.0,7.6485,7.6485,7.622,7.6353,305500.0
2010-03-05 13:00:00,11.51,11.51,11.45,11.49,309100.0,7.6353,7.6353,7.5955,7.622,309100.0
2010-03-05 13:30:00,11.49,11.53,11.48,11.53,247500.0,7.622,7.6485,7.6154,7.6485,247500.0
2010-03-05 14:00:00,11.53,11.6,11.52,11.6,257200.0,7.6485,7.695,7.6419,7.695,257200.0
2010-03-05 14:30:00,11.6,11.64,11.56,11.57,856500.0,7.695,7.7215,7.6684,7.6751,856500.0
2010-03-05 15:00:00,11.57,11.62,11.54,11.56,633400.0,7.6751,7.7082,7.6552,7.6684,633400.0
2010-03-05 15:30:00,11.56,11.57,11.53,11.56,1510700.0,7.6684,7.6751,7.6485,7.6684,1510700.0
2010-03-08 09:30:00,11.59,11.65,11.51,11.55,611400.0,7.6883,7.7282,7.6353,7.6618,611400.0
2010-03-08 10:00:00,11.55,11.57,11.49,11.54,639000.0,7.6618,7.6751,7.622,7.6552,639000.0
2010-03-08 10:30:00,11.53,11.55,11.5,11.52,543000.0,7.6485,7.6618,7.6286,7.6419,543000.0
2010-03-08 11:00:00,11.53,11.53,11.46,11.53,401200.0,7.6485,7.6485,7.6021,7.6485,401200.0
2010-03-08 11:30:00,11.53,11.54,11.49,11.51,356800.0,7.6485,7.6552,7.622,7.6353,356800.0
2010-03-08 12:00:00,11.51,11.59,11.5,11.59,337400.0,7.6353,7.6883,7.6286,7.6883,337400.0
2010-03-08 12:30:00,11.59,11.7,11.57,11.7,373300.0,7.6883,7.7613,7.6751,7.7613,373300.0
2010-03-08 13:00:00,11.69,11.7,11.6,11.61,489700.0,7.7547,7.7613,7.695,7.7016,489700.0
2010-03-08 13:30:00,11.61,11.62,11.53,11.53,424900.0,7.7016,7.7082,7.6485,7.6485,424900.0
2010-03-08 14:00:00,11.53,11.58,11.5,11.57,902600.0,7.6485,7.6817,7.6286,7.6751,902600.0
2010-03-08 14:30:00,11.56,11.58,11.53,11.58,603200.0,7.6684,7.6817,7.6485,7.6817,603200.0
2010-03-08 15:00:00,11.57,11.59,11.54,11.57,343600.0,7.6751,7.6883,7.6552,7.6751,343600.0
2010-03-08 15:30:00,11.57,11.57,11.49,11.49,1719200.0,7.6751,7.6751,7.622,7.622,1719200.0
2010-03-09 09:30:00,11.41,11.46,11.33,11.4,724400.0,7.5689,7.6021,7.5159,7.5623,724400.0
2010-03-09 10:00:00,11.4,11.42,11.37,11.37,340900.0,7.5623,7.5756,7.5424,7.5424,340900.0
2010-03-09 10:30:00,11.37,11.45,11.36,11.42,325500.0,7.5424,7.5955,7.5358,7.5756,325500.0
2010-03-09 11:00:00,11.42,11.48,11.4,11.42,388300.0,7.5756,7.6154,7.5623,7.5756,388300.0
2010-03-09 11:30:00,11.41,11.43,11.36,11.39,892000.0,7.5689,7.5822,7.5358,7.5557,892000.0
2010-03-09 12:00:00,11.38,11.39,11.35,11.39,389200.0,7.549,7.5557,7.5291,7.5557,389200.0
2010-03-09 12:30:00,11.39,11.39,11.38,11.39,111500.0,7.5557,7.5557,7.549,7.5557,111500.0
2010-03-09 13:00:00,11.39,11.39,11.36,11.37,443100.0,7.5557,7.5557,7.5358,7.5424,443100.0
2010-03-09 13:30:00,11.36,11.38,11.36,11.36,238600.0,7.5358,7.549,7.5358,7.5358,238600.0
2010-03-09 14:00:00,11.36,11.38,11.35,11.37,421700.0,7.5358,7.549,7.5291,7.5424,421700.0
2010-03-09 14:30:00,11.36,11.41,11.36,11.39,817900.0,7.5358,7.5689,7.5358,7.5557,817900.0
2010-03-09 15:00:00,11.39,11.4,11.35,11.38,524100.0,7.5557,7.5623,7.5291,7.549,524100.0
2010-03-09 15:30:00,11.38,11.41,11.37,11.4,1026900.0,7.549,7.5689,7.5424,7.5623,1026900.0
2010-03-10 09:30:00,11.44,11.44,11.19,11.2,1301700.0,7.5888,7.5888,7.423,7.4296,1301700.0
2010-03-10 10:00:00,11.2,11.33,11.16,11.24,1751400.0,7.4296,7.5159,7.4031,7.4562,1751400.0
2010-03-10 10:30:00,11.24,11.34,11.22,11.31,988900.0,7.4562,7.5225,7.4429,7.5026,988900.0
2010-03-10 11:00:00,11.31,11.37,11.28,11.34,1222700.0,7.5026,7.5424,7.4827,7.5225,1222700.0
2010-03-10 11:30:00,11.35,11.37,11.2,11.26,1315100.0,7.5291,7.5424,7.4296,7.4694,1315100.0
2010-03-10 12:00:00,11.26,11.31,11.24,11.25,600400.0,7.4694,7.5026,7.4562,7.4628,600400.0
2010-03-10 12:30:00,11.25,11.3,11.23,11.3,475100.0,7.4628,7.496,7.4495,7.496,475100.0
2010-03-10 13:00:00,11.29,11.32,11.27,11.3,550100.0,7.4893,7.5092,7.4761,7.496,550100.0
2010-03-10 13:30:00,11.3,11.3,11.28,11.3,299100.0,7.496,7.496,7.4827,7.496,299100.0
2010-03-10 14:00:00,11.3,11.33,11.28,11.32,578100.0,7.496,7.5159,7.4827,7.5092,578100.0
2010-03-10 14:30:00,11.32,11.32,11.26,11.3,775900.0,7.5092,7.5092,7.4694,7.496,775900.0
2010-03-10 15:00:00,11.3,11.32,11.25,11.25,828300.0,7.496,7.5092,7.4628,7.4628,828300.0
2010-03-10 15:30:00,11.25,11.29,11.23,11.27,1453000.0,7.4628,7.4893,7.4495,7.4761,1453000.0
2010-03-11 09:30:00,11.24,11.35,11.24,11.32,945200.0,7.4562,7.5291,7.4562,7.5092,945200.0
2010-03-11 10:00:00,11.32,11.45,11.31,11.45,1192300.0,7.5092,7.5955,7.5026,7.5955,1192300.0
2010-03-11 10:30:00,11.45,11.45,11.4,11.42,668700.0,7.5955,7.5955,7.5623,7.5756,668700.0
2010-03-11 11:00:00,11.42,11.44,11.4,11.43,339900.0,7.5756,7.5888,7.5623,7.5822,339900.0
2010-03-11 11:30:00,11.44,11.47,11.37,11.46,684800.0,7.5888,7.6087,7.5424,7.6021,684800.0
2010-03-11 12:00:00,11.47,11.52,11.42,11.43,744800.0,7.6087,7.6419,7.5756,7.5822,744800.0
2010-03-11 12:30:00,11.44,11.49,11.43,11.49,339100.0,7.5888,7.622,7.5822,7.622,339100.0
2010-03-11 13:00:00,11.49,11.5,11.46,11.46,151400.0,7.622,7.6286,7.6021,7.6021,151400.0
2010-03-11 13:30:00,11.47,11.5,11.45,11.46,250700.0,7.6087,7.6286,7.5955,7.6021,250700.0
2010-03-11 14:00:00,11.45,11.46,11.42,11.44,396200.0,7.5955,7.6021,7.5756,7.5888,396200.0
2010-03-11 14:30:00,11.44,11.46,11.43,11.45,195000.0,7.5888,7.6021,7.5822,7.5955,195000.0
2010-03-11 15:00:00,11.45,11.53,11.45,11.52,733800.0,7.5955,7.6485,7.5955,7.6419,733800.0
2010-03-11 15:30:00,11.53,11.64,11.52,11.61,2238000.0,7.6485,7.7215,7.6419,7.7016,2238000.0
2010-03-12 09:30:00,11.69,11.71,11.54,11.62,732900.0,7.7547,7.768,7.6552,7.7082,732900.0
2010-03-12 10:00:00,11.62,11.66,11.57,11.65,622400.0,7.7082,7.7348,7.6751,7.7282,622400.0
2010-03-12 10:30:00,11.65,11.7,11.61,11.62,486600.0,7.7282,7.7613,7.7016,7.7082,486600.0
2010-03-12 11:00:00,11.62,11.67,11.61,11.63,295500.0,7.7082,7.7414,7.7016,7.7149,295500.0
2010-03-12 11:30:00,11.64,11.64,11.6,11.63,343600.0,7.7215,7.7215,7.695,7.7149,343600.0
2010-03-12 12:00:00,11.63,11.66,11.62,11.64,252400.0,7.7149,7.7348,7.7082,7.7215,252400.0
2010-03-12 12:30:00,11.65,11.65,11.58,11.61,269900.0,7.7282,7.7282,7.6817,7.7016,269900.0
2010-03-12 13:00:00,11.62,11.66,11.61,11.65,168900.0,7.7082,7.7348,7.7016,7.7282,168900.0
2010-03-12 13:30:00,11.65,11.68,11.64,11.66,318800.0,7.7282,7.7481,7.7215,7.7348,318800.0
2010-03-12 14:00:00,11.66,11.67,11.65,11.65,193500.0,7.7348,7.7414,7.7282,7.7282,193500.0
2010-03-12 14:30:00,11.65,11.67,11.65,11.67,308000.0,7.7282,7.7414,7.7282,7.7414,308000.0
2010-03-12 15:00:00,11.67,11.7,11.66,11.69,698000.0,7.7414,7.7613,7.7348,7.7547,698000.0
2010-03-12 15:30:00,11.69,11.69,11.63,11.67,838300.0,7.7547,7.7547,7.7149,7.7414,838300.0
2010-03-15 09:30:00,11.66,11.66,11.51,11.54,565400.0,7.7348,7.7348,7.6353,7.6552,565400.0
2010-03-15 10:00:00,11.53,11.55,11.47,11.49,1659800.0,7.6485,7.6618,7.6087,7.622,1659800.0
2010-03-15 10:30:00,11.49,11.56,11.48,11.56,792500.0,7.622,7.6684,7.6154,7.6684,792500.0
2010-03-15 11:00:00,11.56,11.56,11.43,11.5,587400.0,7.6684,7.6684,7.5822,7.6286,587400.0
2010-03-15 11:30:00,11.5,11.54,11.47,11.53,189100.0,7.6286,7.6552,7.6087,7.6485,189100.0
2010-03-15 12:00:00,11.52,11.52,11.47,11.47,278800.0,7.6419,7.6419,7.6087,7.6087,278800.0
2010-03-15 12:30:00,11.48,11.52,11.45,11.48,286200.0,7.6154,7.6419,7.5955,7.6154,286200.0
2010-03-15 13:00:00,11.47,11.49,11.46,11.46,251700.0,7.6087,7.622,7.6021,7.6021,251700.0
2010-03-15 13:30:00,11.46,11.5,11.45,11.48,523800.0,7.6021,7.6286,7.5955,7.6154,523800.0
2010-03-15 14:00:00,11.48,11.51,11.47,11.49,296800.0,7.6154,7.6353,7.6087,7.622,296800.0
2010-03-15 14:30:00,11.49,11.52,11.47,11.49,725900.0,7.622,7.6419,7.6087,7.622,725900.0
2010-03-15 15:00:00,11.49,11.57,11.47,11.57,581300.0,7.622,7.6751,7.6087,7.6751,581300.0
2010-03-15 15:30:00,11.57,11.57,11.52,11.56,1182600.0,7.6751,7.6751,7.6419,7.6684,1182600.0
2010-03-16 09:30:00,11.8,11.8,11.63,11.68,564000.0,7.8277,7.8277,7.7149,7.7481,564000.0
2010-03-16 10:00:00,11.68,11.72,11.61,11.69,809300.0,7.7481,7.7746,7.7016,7.7547,809300.0
2010-03-16 10:30:00,11.68,11.74,11.68,11.72,282200.0,7.7481,7.7879,7.7481,7.7746,282200.0
2010-03-16 11:00:00,11.73,11.78,11.73,11.77,236500.0,7.7812,7.8144,7.7812,7.8078,236500.0
2010-03-16 11:30:00,11.78,11.83,11.75,11.77,351500.0,7.8144,7.8476,7.7945,7.8078,351500.0
2010-03-16 12:00:00,11.77,11.79,11.75,11.76,125500.0,7.8078,7.821,7.7945,7.8011,125500.0
2010-03-16 12:30:00,11.75,11.77,11.75,11.77,194200.0,7.7945,7.8078,7.7945,7.8078,194200.0
2010-03-16 13:00:00,11.77,11.78,11.76,11.77,95900.0,7.8078,7.8144,7.8011,7.8078,95900.0
2010-03-16 13:30:00,11.77,11.8,11.75,11.76,186500.0,7.8078,7.8277,7.7945,7.8011,186500.0
2010-03-16 14:00:00,11.76,11.8,11.73,11.8,320700.0,7.8011,7.8277,7.7812,7.8277,320700.0
2010-03-16 14:30:00,11.79,11.81,11.74,11.81,381000.0,7.821,7.8343,7.7879,7.8343,381000.0
2010-03-16 15:00:00,11.81,11.86,11.78,11.82,511000.0,7.8343,7.8675,7.8144,7.8409,511000.0
2010-03-16 15:30:00,11.83,11.88,11.81,11.88,865900.0,7.8476,7.8807,7.8343,7.8807,865900.0
2010-03-17 09:30:00,11.94,11.96,11.73,11.85,871000.0,7.9205,7.9338,7.7812,7.8608,871000.0
2010-03-17 10:00:00,11.85,12.0,11.82,11.89,917300.0,7.8608,7.9603,7.8409,7.8874,917300.0
2010-03-17 10:30:00,11.89,11.93,11.85,11.86,816300.0,7.8874,7.9139,7.8608,7.8675,816300.0
2010-03-17 11:00:00,11.87,11.89,11.84,11.86,291200.0,7.8741,7.8874,7.8542,7.8675,291200.0
2010-03-17 11:30:00,11.87,11.87,11.8,11.8,226200.0,7.8741,7.8741,7.8277,7.8277,226200.0
2010-03-17 12:00:00,11.8,11.88,11.8,11.85,326100.0,7.8277,7.8807,7.8277,7.8608,326100.0
2010-03-17 12:30:00,11.86,11.86,11.79,11.8,780600.0,7.8675,7.8675,7.821,7.8277,780600.0
2010-03-17 13:00:00,11.79,11.83,11.79,11.8,826000.0,7.821,7.8476,7.821,7.8277,826000.0
2010-03-17 13:30:00,11.81,11.82,11.75,11.8,671700.0,7.8343,7.8409,7.7945,7.8277,671700.0
2010-03-17 14:00:00,11.81,11.83,11.79,11.82,308400.0,7.8343,7.8476,7.821,7.8409,308400.0
2010-03-17 14:30:00,11.83,11.84,11.79,11.79,334200.0,7.8476,7.8542,7.821,7.821,334200.0
2010-03-17 15:00:00,11.79,11.81,11.74,11.76,560500.0,7.821,7.8343,7.7879,7.8011,560500.0
2010-03-17 15:30:00,11.76,11.77,11.71,11.75,1203700.0,7.8011,7.8078,7.768,7.7945,1203700.0
2010-03-18 09:30:00,11.75,11.81,11.71,11.78,360500.0,7.7945,7.8343,7.768,7.8144,360500.0
2010-03-18 10:00:00,11.78,11.83,11.76,11.81,420200.0,7.8144,7.8476,7.8011,7.8343,420200.0
2010-03-18 10:30:00,11.81,11.82,11.73,11.77,207900.0,7.8343,7.8409,7.7812,7.8078,207900.0
2010-03-18 11:00:00,11.76,11.77,11.68,11.68,307900.0,7.8011,7.8078,7.7481,7.7481,307900.0
2010-03-18 11:30:00,11.69,11.71,11.6,11.61,1037700.0,7.7547,7.768,7.695,7.7016,1037700.0
2010-03-18 12:00:00,11.61,11.63,11.59,11.61,625700.0,7.7016,7.7149,7.6883,7.7016,625700.0
2010-03-18 12:30:00,11.6,11.61,11.52,11.52,319600.0,7.695,7.7016,7.6419,7.6419,319600.0
2010-03-18 13:00:00,11.52,11.58,11.51,11.55,334600.0,7.6419,7.6817,7.6353,7.6618,334600.0
2010-03-18 13:30:00,11.55,11.58,11.54,11.57,324200.0,7.6618,7.6817,7.6552,7.6751,324200.0
2010-03-18 14:00:00,11.58,11.58,11.55,11.56,184900.0,7.6817,7.6817,7.6618,7.6684,184900.0
2010-03-18 14:30:00,11.57,11.59,11.56,11.56,350300.0,7.6751,7.6883,7.6684,7.6684,350300.0
2010-03-18 15:00:00,11.56,11.58,11.55,11.58,319400.0,7.6684,7.6817,7.6618,7.6817,319400.0
2010-03-18 15:30:00,11.57,11.58,11.54,11.54,778300.0,7.6751,7.6817,7.6552,7.6552,778300.0
2010-03-19 09:30:00,11.65,11.81,11.6,11.71,2520800.0,7.7282,7.8343,7.695,7.768,2520800.0
2010-03-19 10:00:00,11.71,11.72,11.53,11.55,922700.0,7.768,7.7746,7.6485,7.6618,922700.0
2010-03-19 10:30:00,11.55,11.63,11.52,11.6,932100.0,7.6618,7.7149,7.6419,7.695,932100.0
2010-03-19 11:00:00,11.6,11.63,11.5,11.54,812700.0,7.695,7.7149,7.6286,7.6552,812700.0
2010-03-19 11:30:00,11.53,11.53,11.49,11.5,285200.0,7.6485,7.6485,7.622,7.6286,285200.0
2010-03-19 12:00:00,11.5,11.51,11.4,11.44,394600.0,7.6286,7.6353,7.5623,7.5888,394600.0
2010-03-19 12:30:00,11.45,11.49,11.44,11.48,159900.0,7.5955,7.622,7.5888,7.6154,159900.0
2010-03-19 13:00:00,11.48,11.49,11.45,11.47,140700.0,7.6154,7.622,7.5955,7.6087,140700.0
2010-03-19 13:30:00,11.47,11.48,11.41,11.45,261700.0,7.6087,7.6154,7.5689,7.5955,261700.0
2010-03-19 14:00:00,11.45,11.46,11.43,11.46,282100.0,7.5955,7.6021,7.5822,7.6021,282100.0
2010-03-19 14:30:00,11.45,11.48,11.43,11.47,472600.0,7.5955,7.6154,7.5822,7.6087,472600.0
2010-03-19 15:00:00,11.47,11.47,11.44,11.44,226500.0,7.6087,7.6087,7.5888,7.5888,226500.0
2010-03-19 15:30:00,11.44,11.49,11.41,11.47,1033700.0,7.5888,7.622,7.5689,7.6087,1033700.0
2010-03-22 09:30:00,11.41,11.42,11.29,11.38,877400.0,7.5689,7.5756,7.4893,7.549,877400.0
2010-03-22 10:00:00,11.37,11.38,11.3,11.36,659800.0,7.5424,7.549,7.496,7.5358,659800.0
2010-03-22 10:30:00,11.35,11.36,11.33,11.35,696900.0,7.5291,7.5358,7.5159,7.5291,696900.0
2010-03-22 11:00:00,11.34,11.35,11.3,11.31,1403800.0,7.5225,7.5291,7.496,7.5026,1403800.0
2010-03-22 11:30:00,11.3,11.31,11.22,11.23,615800.0,7.496,7.5026,7.4429,7.4495,615800.0
2010-03-22 12:00:00,11.23,11.23,11.18,11.22,695200.0,7.4495,7.4495,7.4164,7.4429,695200.0
2010-03-22 12:30:00,11.22,11.26,11.2,11.21,748700.0,7.4429,7.4694,7.4296,7.4363,748700.0
2010-03-22 13:00:00,11.22,11.28,11.22,11.25,642800.0,7.4429,7.4827,7.4429,7.4628,642800.0
2010-03-22 13:30:00,11.25,11.28,11.24,11.28,557300.0,7.4628,7.4827,7.4562,7.4827,557300.0
2010-03-22 14:00:00,11.27,11.28,11.25,11.27,767000.0,7.4761,7.4827,7.4628,7.4761,767000.0
2010-03-22 14:30:00,11.27,11.32,11.26,11.3,720800.0,7.4761,7.5092,7.4694,7.496,720800.0
2010-03-22 15:00:00,11.3,11.31,11.28,11.3,559600.0,7.496,7.5026,7.4827,7.496,559600.0
2010-03-22 15:30:00,11.3,11.31,11.24,11.27,2072200.0,7.496,7.5026,7.4562,7.4761,2072200.0
2010-03-23 09:30:00,11.25,11.36,11.23,11.34,880200.0,7.4628,7.5358,7.4495,7.5225,880200.0
2010-03-23 10:00:00,11.34,11.36,11.23,11.27,545100.0,7.5225,7.5358,7.4495,7.4761,545100.0
2010-03-23 10:30:00,11.27,11.28,11.24,11.27,549800.0,7.4761,7.4827,7.4562,7.4761,549800.0
2010-03-23 11:00:00,11.26,11.28,11.25,11.27,354300.0,7.4694,7.4827,7.4628,7.4761,354300.0
2010-03-23 11:30:00,11.27,11.28,11.23,11.25,357100.0,7.4761,7.4827,7.4495,7.4628,357100.0
2010-03-23 12:00:00,11.26,11.26,11.23,11.25,406700.0,7.4694,7.4694,7.4495,7.4628,406700.0
2010-03-23 12:30:00,11.25,11.26,11.23,11.24,302800.0,7.4628,7.4694,7.4495,7.4562,302800.0
2010-03-23 13:00:00,11.25,11.26,11.24,11.25,101800.0,7.4628,7.4694,7.4562,7.4628,101800.0
2010-03-23 13:30:00,11.26,11.26,11.13,11.13,1294300.0,7.4694,7.4694,7.3832,7.3832,1294300.0
2010-03-23 14:00:00,11.13,11.19,11.11,11.17,691600.0,7.3832,7.423,7.3699,7.4097,691600.0
2010-03-23 14:30:00,11.16,11.17,11.13,11.14,1885800.0,7.4031,7.4097,7.3832,7.3898,1885800.0
2010-03-23 15:00:00,11.15,11.21,11.14,11.21,445300.0,7.3965,7.4363,7.3898,7.4363,445300.0
2010-03-23 15:30:00,11.21,11.24,11.2,11.22,840300.0,7.4363,7.4562,7.4296,7.4429,840300.0
2010-03-24 09:30:00,11.17,11.21,11.11,11.14,443100.0,7.4097,7.4363,7.3699,7.3898,443100.0
2010-03-24 10:00:00,11.14,11.15,11.12,11.13,508500.0,7.3898,7.3965,7.3766,7.3832,508500.0
2010-03-24 10:30:00,11.13,11.15,11.1,11.11,919100.0,7.3832,7.3965,7.3633,7.3699,919100.0
2010-03-24 11:00:00,11.11,11.18,11.11,11.14,913400.0,7.3699,7.4164,7.3699,7.3898,913400.0
2010-03-24 11:30:00,11.14,11.15,11.12,11.15,215100.0,7.3898,7.3965,7.3766,7.3965,215100.0
2010-03-24 12:00:00,11.14,11.16,11.1,11.1,359600.0,7.3898,7.4031,7.3633,7.3633,359600.0
2010-03-24 12:30:00,11.1,11.16,11.08,11.16,593500.0,7.3633,7.4031,7.35,7.4031,593500.0
2010-03-24 13:00:00,11.16,11.17,11.13,11.14,295900.0,7.4031,7.4097,7.3832,7.3898,295900.0
2010-03-24 13:30:00,11.13,11.15,11.1,11.12,204000.0,7.3832,7.3965,7.3633,7.3766,204000.0
2010-03-24 14:00:00,11.12,11.13,11.1,11.12,255600.0,7.3766,7.3832,7.3633,7.3766,255600.0
2010-03-24 14:30:00,11.11,11.12,11.09,11.09,400200.0,7.3699,7.3766,7.3567,7.3567,400200.0
2010-03-24 15:00:00,11.1,11.11,11.03,11.05,887000.0,7.3633,7.3699,7.3169,7.3301,887000.0
2010-03-24 15:30:00,11.05,11.08,11.01,11.03,1836600.0,7.3301,7.35,7.3036,7.3169,1836600.0
2010-03-25 09:30:00,11.04,11.15,11.03,11.06,654300.0,7.3235,7.3965,7.3169,7.3368,654300.0
2010-03-25 10:00:00,11.06,11.07,10.96,11.0,580500.0,7.3368,7.3434,7.2704,7.297,580500.0
2010-03-25 10:30:00,11.0,11.0,10.94,10.99,935100.0,7.297,7.297,7.2572,7.2903,935100.0
2010-03-25 11:00:00,10.99,11.07,10.97,11.05,1383800.0,7.2903,7.3434,7.2771,7.3301,1383800.0
2010-03-25 11:30:00,11.05,11.12,11.05,11.1,1128900.0,7.3301,7.3766,7.3301,7.3633,1128900.0
2010-03-25 12:00:00,11.1,11.15,11.05,11.06,919200.0,7.3633,7.3965,7.3301,7.3368,919200.0
2010-03-25 12:30:00,11.07,11.11,11.06,11.09,505700.0,7.3434,7.3699,7.3368,7.3567,505700.0
2010-03-25 13:00:00,11.09,11.09,11.04,11.05,408800.0,7.3567,7.3567,7.3235,7.3301,408800.0
2010-03-25 13:30:00,11.05,11.07,11.0,11.0,771800.0,7.3301,7.3434,7.297,7.297,771800.0
2010-03-25 14:00:00,11.0,11.01,10.94,10.94,540400.0,7.297,7.3036,7.2572,7.2572,540400.0
2010-03-25 14:30:00,10.94,10.95,10.88,10.9,804800.0,7.2572,7.2638,7.2174,7.2306,804800.0
2010-03-25 15:00:00,10.9,10.92,10.84,10.84,792900.0,7.2306,7.2439,7.1908,7.1908,792900.0
2010-03-25 15:30:00,10.84,10.88,10.73,10.77,2365500.0,7.1908,7.2174,7.1179,7.1444,2365500.0
2010-03-26 09:30:00,10.87,10.97,10.77,10.78,764600.0,7.2107,7.2771,7.1444,7.151,764600.0
2010-03-26 10:00:00,10.79,10.92,10.78,10.9,1004500.0,7.1577,7.2439,7.151,7.2306,1004500.0
2010-03-26 10:30:00,10.9,10.96,10.89,10.92,532500.0,7.2306,7.2704,7.224,7.2439,532500.0
2010-03-26 11:00:00,10.92,10.94,10.86,10.93,604000.0,7.2439,7.2572,7.2041,7.2505,604000.0
2010-03-26 11:30:00,10.93,10.97,10.92,10.93,450900.0,7.2505,7.2771,7.2439,7.2505,450900.0
2010-03-26 12:00:00,10.93,10.97,10.92,10.93,517000.0,7.2505,7.2771,7.2439,7.2505,517000.0
2010-03-26 12:30:00,10.92,10.96,10.87,10.87,453400.0,7.2439,7.2704,7.2107,7.2107,453400.0
2010-03-26 13:00:00,10.87,10.92,10.87,10.9,719400.0,7.2107,7.2439,7.2107,7.2306,719400.0
2010-03-26 13:30:00,10.9,10.92,10.87,10.87,362300.0,7.2306,7.2439,7.2107,7.2107,362300.0
2010-03-26 14:00:00,10.87,10.93,10.86,10.91,634800.0,7.2107,7.2505,7.2041,7.2373,634800.0
2010-03-26 14:30:00,10.9,10.92,10.88,10.89,573400.0,7.2306,7.2439,7.2174,7.224,573400.0
2010-03-26 15:00:00,10.88,10.92,10.87,10.91,693900.0,7.2174,7.2439,7.2107,7.2373,693900.0
2010-03-26 15:30:00,10.9,10.91,10.85,10.87,1191300.0,7.2306,7.2373,7.1975,7.2107,1191300.0
2010-03-29 09:30:00,10.91,11.09,10.91,11.0,689100.0,7.2373,7.3567,7.2373,7.297,689100.0
2010-03-29 10:00:00,11.01,11.11,11.0,11.11,555400.0,7.3036,7.3699,7.297,7.3699,555400.0
2010-03-29 10:30:00,11.11,11.17,11.08,11.14,731700.0,7.3699,7.4097,7.35,7.3898,731700.0
2010-03-29 11:00:00,11.13,11.17,11.08,11.16,622000.0,7.3832,7.4097,7.35,7.4031,622000.0
2010-03-29 11:30:00,11.16,11.16,11.13,11.15,287800.0,7.4031,7.4031,7.3832,7.3965,287800.0
2010-03-29 12:00:00,11.15,11.17,11.14,11.17,354000.0,7.3965,7.4097,7.3898,7.4097,354000.0
2010-03-29 12:30:00,11.16,11.22,11.16,11.18,518900.0,7.4031,7.4429,7.4031,7.4164,518900.0
2010-03-29 13:00:00,11.19,11.23,11.18,11.22,642700.0,7.423,7.4495,7.4164,7.4429,642700.0
2010-03-29 13:30:00,11.22,11.26,11.21,11.24,491100.0,7.4429,7.4694,7.4363,7.4562,491100.0
2010-03-29 14:00:00,11.24,11.25,11.22,11.23,486700.0,7.4562,7.4628,7.4429,7.4495,486700.0
2010-03-29 14:30:00,11.24,11.25,11.22,11.24,489600.0,7.4562,7.4628,7.4429,7.4562,489600.0
2010-03-29 15:00:00,11.24,11.25,11.23,11.24,242500.0,7.4562,7.4628,7.4495,7.4562,242500.0
2010-03-29 15:30:00,11.23,11.26,11.22,11.25,1535000.0,7.4495,7.4694,7.4429,7.4628,1535000.0
2010-03-30 09:30:00,11.22,11.23,11.11,11.15,603800.0,7.4429,7.4495,7.3699,7.3965,603800.0
2010-03-30 10:00:00,11.15,11.23,11.13,11.18,597200.0,7.3965,7.4495,7.3832,7.4164,597200.0
2010-03-30 10:30:00,11.18,11.19,11.13,11.14,508000.0,7.4164,7.423,7.3832,7.3898,508000.0
2010-03-30 11:00:00,11.14,11.14,11.04,11.07,477300.0,7.3898,7.3898,7.3235,7.3434,477300.0
2010-03-30 11:30:00,11.06,11.09,11.03,11.08,376200.0,7.3368,7.3567,7.3169,7.35,376200.0
2010-03-30 12:00:00,11.08,11.14,11.06,11.14,394100.0,7.35,7.3898,7.3368,7.3898,394100.0
2010-03-30 12:30:00,11.14,11.14,11.08,11.09,343600.0,7.3898,7.3898,7.35,7.3567,343600.0
2010-03-30 13:00:00,11.09,11.1,11.05,11.06,405800.0,7.3567,7.3633,7.3301,7.3368,405800.0
2010-03-30 13:30:00,11.07,11.08,11.06,11.06,343900.0,7.3434,7.35,7.3368,7.3368,343900.0
2010-03-30 14:00:00,11.06,11.07,11.01,11.03,449900.0,7.3368,7.3434,7.3036,7.3169,449900.0
2010-03-30 14:30:00,11.03,11.08,11.0,11.03,737200.0,7.3169,7.35,7.297,7.3169,737200.0
2010-03-30 15:00:00,11.04,11.04,11.02,11.03,226200.0,7.3235,7.3235,7.3102,7.3169,226200.0
2010-03-30 15:30:00,11.03,11.09,11.03,11.07,1166700.0,7.3169,7.3567,7.3169,7.3434,1166700.0
2010-03-31 09:30:00,10.96,10.99,10.83,10.9,869800.0,7.2704,7.2903,7.1842,7.2306,869800.0
2010-03-31 10:00:00,10.9,10.95,10.88,10.94,710800.0,7.2306,7.2638,7.2174,7.2572,710800.0
2010-03-31 10:30:00,10.94,10.96,10.89,10.91,539100.0,7.2572,7.2704,7.224,7.2373,539100.0
2010-03-31 11:00:00,10.91,10.91,10.86,10.9,375000.0,7.2373,7.2373,7.2041,7.2306,375000.0
2010-03-31 11:30:00,10.89,10.95,10.89,10.94,495300.0,7.224,7.2638,7.224,7.2572,495300.0
2010-03-31 12:00:00,10.93,10.94,10.91,10.94,210900.0,7.2505,7.2572,7.2373,7.2572,210900.0
2010-03-31 12:30:00,10.94,11.02,10.92,11.01,367200.0,7.2572,7.3102,7.2439,7.3036,367200.0
2010-03-31 13:00:00,11.0,11.04,10.99,11.04,698800.0,7.297,7.3235,7.2903,7.3235,698800.0
2010-03-31 13:30:00,11.04,11.06,11.03,11.06,431400.0,7.3235,7.3368,7.3169,7.3368,431400.0
2010-03-31 14:00:00,11.06,11.1,11.05,11.1,573600.0,7.3368,7.3633,7.3301,7.3633,573600.0
2010-03-31 14:30:00,11.09,11.12,11.07,11.09,803900.0,7.3567,7.3766,7.3434,7.3567,803900.0
2010-03-31 15:00:00,11.09,11.09,11.05,11.08,660200.0,7.3567,7.3567,7.3301,7.35,660200.0
2010-03-31 15:30:00,11.08,11.08,11.0,11.01,973000.0,7.35,7.35,7.297,7.3036,973000.0
2010-04-01 09:30:00,11.07,11.24,11.06,11.17,640800.0,7.3434,7.4562,7.3368,7.4097,640800.0
2010-04-01 10:00:00,11.17,11.24,11.17,11.19,567200.0,7.4097,7.4562,7.4097,7.423,567200.0
2010-04-01 10:30:00,11.19,11.36,11.19,11.32,894800.0,7.423,7.5358,7.423,7.5092,894800.0
2010-04-01 11:00:00,11.33,11.35,11.27,11.35,906800.0,7.5159,7.5291,7.4761,7.5291,906800.0
2010-04-01 11:30:00,11.35,11.35,11.32,11.32,206000.0,7.5291,7.5291,7.5092,7.5092,206000.0
2010-04-01 12:00:00,11.32,11.33,11.32,11.32,187300.0,7.5092,7.5159,7.5092,7.5092,187300.0
2010-04-01 12:30:00,11.33,11.33,11.27,11.31,456200.0,7.5159,7.5159,7.4761,7.5026,456200.0
2010-04-01 13:00:00,11.32,11.32,11.29,11.32,374200.0,7.5092,7.5092,7.4893,7.5092,374200.0
2010-04-01 13:30:00,11.31,11.35,11.31,11.32,295100.0,7.5026,7.5291,7.5026,7.5092,295100.0
2010-04-01 14:00:00,11.31,11.34,11.27,11.29,893400.0,7.5026,7.5225,7.4761,7.4893,893400.0
2010-04-01 14:30:00,11.28,11.3,11.27,11.28,248300.0,7.4827,7.496,7.4761,7.4827,248300.0
2010-04-01 15:00:00,11.27,11.28,11.24,11.25,511900.0,7.4761,7.4827,7.4562,7.4628,511900.0
2010-04-01 15:30:00,11.25,11.3,11.25,11.3,1304800.0,7.4628,7.496,7.4628,7.496,1304800.0
2010-04-05 09:30:00,11.37,11.49,11.27,11.48,1054100.0,7.5424,7.622,7.4761,7.6154,1054100.0
2010-04-05 10:00:00,11.48,11.63,11.36,11.43,1341100.0,7.6154,7.7149,7.5358,7.5822,1341100.0
2010-04-05 10:30:00,11.43,11.49,11.42,11.47,801200.0,7.5822,7.622,7.5756,7.6087,801200.0
2010-04-05 11:00:00,11.46,11.58,11.46,11.56,608700.0,7.6021,7.6817,7.6021,7.6684,608700.0
2010-04-05 11:30:00,11.56,11.62,11.55,11.57,557900.0,7.6684,7.7082,7.6618,7.6751,557900.0
2010-04-05 12:00:00,11.57,11.59,11.55,11.56,619300.0,7.6751,7.6883,7.6618,7.6684,619300.0
2010-04-05 12:30:00,11.57,11.61,11.55,11.58,499000.0,7.6751,7.7016,7.6618,7.6817,499000.0
2010-04-05 13:00:00,11.59,11.59,11.51,11.51,402800.0,7.6883,7.6883,7.6353,7.6353,402800.0
2010-04-05 13:30:00,11.51,11.59,11.5,11.53,979900.0,7.6353,7.6883,7.6286,7.6485,979900.0
2010-04-05 14:00:00,11.53,11.54,11.49,11.51,551300.0,7.6485,7.6552,7.622,7.6353,551300.0
2010-04-05 14:30:00,11.51,11.59,11.5,11.55,811800.0,7.6353,7.6883,7.6286,7.6618,811800.0
2010-04-05 15:00:00,11.54,11.61,11.53,11.57,1100100.0,7.6552,7.7016,7.6485,7.6751,1100100.0
2010-04-05 15:30:00,11.56,11.61,11.55,11.61,1600600.0,7.6684,7.7016,7.6618,7.7016,1600600.0
2010-04-06 09:30:00,11.53,11.57,11.48,11.56,554700.0,7.6485,7.6751,7.6154,7.6684,554700.0
2010-04-06 10:00:00,11.56,11.65,11.55,11.59,361900.0,7.6684,7.7282,7.6618,7.6883,361900.0
2010-04-06 10:30:00,11.58,11.68,11.58,11.67,482100.0,7.6817,7.7481,7.6817,7.7414,482100.0
2010-04-06 11:00:00,11.66,11.69,11.64,11.66,365600.0,7.7348,7.7547,7.7215,7.7348,365600.0
2010-04-06 11:30:00,11.66,11.67,11.61,11.63,897400.0,7.7348,7.7414,7.7016,7.7149,897400.0
2010-04-06 12:00:00,11.63,11.68,11.62,11.67,824400.0,7.7149,7.7481,7.7082,7.7414,824400.0
2010-04-06 12:30:00,11.68,11.73,11.67,11.73,442600.0,7.7481,7.7812,7.7414,7.7812,442600.0
2010-04-06 13:00:00,11.73,11.77,11.71,11.72,361800.0,7.7812,7.8078,7.768,7.7746,361800.0
2010-04-06 13:30:00,11.72,11.73,11.69,11.72,243700.0,7.7746,7.7812,7.7547,7.7746,243700.0
2010-04-06 14:00:00,11.72,11.8,11.71,11.79,537000.0,7.7746,7.8277,7.768,7.821,537000.0
2010-04-06 14:30:00,11.79,11.86,11.78,11.82,721600.0,7.821,7.8675,7.8144,7.8409,721600.0
2010-04-06 15:00:00,11.82,11.83,11.79,11.81,449500.0,7.8409,7.8476,7.821,7.8343,449500.0
2010-04-06 15:30:00,11.81,11.82,11.78,11.82,1777800.0,7.8343,7.8409,7.8144,7.8409,1777800.0
2010-04-07 09:30:00,11.78,11.82,11.64,11.75,1124000.0,7.8144,7.8409,7.7215,7.7945,1124000.0
2010-04-07 10:00:00,11.75,11.76,11.67,11.67,417900.0,7.7945,7.8011,7.7414,7.7414,417900.0
2010-04-07 10:30:00,11.68,11.69,11.6,11.61,554600.0,7.7481,7.7547,7.695,7.7016,554600.0
2010-04-07 11:00:00,11.61,11.66,11.6,11.64,201600.0,7.7016,7.7348,7.695,7.7215,201600.0
2010-04-07 11:30:00,11.63,11.65,11.62,11.63,195700.0,7.7149,7.7282,7.7082,7.7149,195700.0
2010-04-07 12:00:00,11.62,11.63,11.6,11.6,167400.0,7.7082,7.7149,7.695,7.695,167400.0
2010-04-07 12:30:00,11.6,11.61,11.57,11.58,161300.0,7.695,7.7016,7.6751,7.6817,161300.0
2010-04-07 13:00:00,11.59,11.64,11.58,11.64,292700.0,7.6883,7.7215,7.6817,7.7215,292700.0
2010-04-07 13:30:00,11.64,11.65,11.59,11.62,197000.0,7.7215,7.7282,7.6883,7.7082,197000.0
2010-04-07 14:00:00,11.63,11.63,11.53,11.55,439200.0,7.7149,7.7149,7.6485,7.6618,439200.0
2010-04-07 14:30:00,11.55,11.57,11.51,11.52,387200.0,7.6618,7.6751,7.6353,7.6419,387200.0
2010-04-07 15:00:00,11.52,11.52,11.36,11.44,1289900.0,7.6419,7.6419,7.5358,7.5888,1289900.0
2010-04-07 15:30:00,11.44,11.46,11.39,11.4,1796500.0,7.5888,7.6021,7.5557,7.5623,1796500.0
2010-04-08 09:30:00,11.33,11.35,11.24,11.26,1648600.0,7.5159,7.5291,7.4562,7.4694,1648600.0
2010-04-08 10:00:00,11.27,11.35,11.25,11.34,793500.0,7.4761,7.5291,7.4628,7.5225,793500.0
2010-04-08 10:30:00,11.35,11.38,11.29,11.29,344700.0,7.5291,7.549,7.4893,7.4893,344700.0
2010-04-08 11:00:00,11.29,11.31,11.23,11.26,391700.0,7.4893,7.5026,7.4495,7.4694,391700.0
2010-04-08 11:30:00,11.27,11.28,11.23,11.26,419900.0,7.4761,7.4827,7.4495,7.4694,419900.0
2010-04-08 12:00:00,11.27,11.28,11.25,11.26,359100.0,7.4761,7.4827,7.4628,7.4694,359100.0
2010-04-08 12:30:00,11.26,11.26,11.25,11.25,156900.0,7.4694,7.4694,7.4628,7.4628,156900.0
2010-04-08 13:00:00,11.26,11.3,11.25,11.26,315500.0,7.4694,7.496,7.4628,7.4694,315500.0
2010-04-08 13:30:00,11.27,11.28,11.26,11.26,224500.0,7.4761,7.4827,7.4694,7.4694,224500.0
2010-04-08 14:00:00,11.26,11.31,11.25,11.29,337300.0,7.4694,7.5026,7.4628,7.4893,337300.0
2010-04-08 14:30:00,11.3,11.3,11.27,11.28,473500.0,7.496,7.496,7.4761,7.4827,473500.0
2010-04-08 15:00:00,11.28,11.29,11.26,11.26,341000.0,7.4827,7.4893,7.4694,7.4694,341000.0
2010-04-08 15:30:00,11.26,11.29,11.25,11.28,1550500.0,7.4694,7.4893,7.4628,7.4827,1550500.0
2010-04-09 09:30:00,11.31,11.34,11.2,11.34,469300.0,7.5026,7.5225,7.4296,7.5225,469300.0
2010-04-09 10:00:00,11.35,11.39,11.26,11.29,643700.0,7.5291,7.5557,7.4694,7.4893,643700.0
2010-04-09 10:30:00,11.29,11.3,11.24,11.26,298500.0,7.4893,7.496,7.4562,7.4694,298500.0
2010-04-09 11:00:00,11.25,11.29,11.24,11.27,338700.0,7.4628,7.4893,7.4562,7.4761,338700.0
2010-04-09 11:30:00,11.28,11.32,11.27,11.31,522300.0,7.4827,7.5092,7.4761,7.5026,522300.0
2010-04-09 12:00:00,11.31,11.31,11.28,11.3,289300.0,7.5026,7.5026,7.4827,7.496,289300.0
2010-04-09 12:30:00,11.29,11.31,11.27,11.28,261400.0,7.4893,7.5026,7.4761,7.4827,261400.0
2010-04-09 13:00:00,11.28,11.29,11.26,11.28,685700.0,7.4827,7.4893,7.4694,7.4827,685700.0
2010-04-09 13:30:00,11.28,11.3,11.27,11.3,282100.0,7.4827,7.496,7.4761,7.496,282100.0
2010-04-09 14:00:00,11.3,11.3,11.26,11.26,374500.0,7.496,7.496,7.4694,7.4694,374500.0
2010-04-09 14:30:00,11.27,11.27,11.25,11.26,492000.0,7.4761,7.4761,7.4628,7.4694,492000.0
2010-04-09 15:00:00,11.26,11.27,11.23,11.26,349500.0,7.4694,7.4761,7.4495,7.4694,349500.0
2010-04-09 15:30:00,11.26,11.34,11.25,11.3,2361300.0,7.4694,7.5225,7.4628,7.496,2361300.0
2010-04-12 09:30:00,11.36,11.41,11.33,11.4,343900.0,7.5358,7.5689,7.5159,7.5623,343900.0
2010-04-12 10:00:00,11.4,11.46,11.4,11.45,527100.0,7.5623,7.6021,7.5623,7.5955,527100.0
2010-04-12 10:30:00,11.46,11.46,11.41,11.43,624700.0,7.6021,7.6021,7.5689,7.5822,624700.0
2010-04-12 11:00:00,11.44,11.44,11.37,11.4,456000.0,7.5888,7.5888,7.5424,7.5623,456000.0
2010-04-12 11:30:00,11.39,11.4,11.36,11.38,351800.0,7.5557,7.5623,7.5358,7.549,351800.0
2010-04-12 12:00:00,11.39,11.39,11.35,11.35,226800.0,7.5557,7.5557,7.5291,7.5291,226800.0
2010-04-12 12:30:00,11.35,11.35,11.31,11.33,159500.0,7.5291,7.5291,7.5026,7.5159,159500.0
2010-04-12 13:00:00,11.33,11.35,11.3,11.3,253000.0,7.5159,7.5291,7.496,7.496,253000.0
2010-04-12 13:30:00,11.31,11.33,11.27,11.32,334700.0,7.5026,7.5159,7.4761,7.5092,334700.0
2010-04-12 14:00:00,11.32,11.32,11.28,11.29,223100.0,7.5092,7.5092,7.4827,7.4893,223100.0
2010-04-12 14:30:00,11.29,11.33,11.29,11.32,280300.0,7.4893,7.5159,7.4893,7.5092,280300.0
2010-04-12 15:00:00,11.32,11.35,11.28,11.3,783700.0,7.5092,7.5291,7.4827,7.496,783700.0
2010-04-12 15:30:00,11.3,11.31,11.25,11.27,709400.0,7.496,7.5026,7.4628,7.4761,709400.0
2010-04-13 09:30:00,11.28,11.28,11.12,11.2,540400.0,7.4827,7.4827,7.3766,7.4296,540400.0
2010-04-13 10:00:00,11.19,11.2,11.09,11.1,982400.0,7.423,7.4296,7.3567,7.3633,982400.0
2010-04-13 10:30:00,11.09,11.15,11.09,11.12,454100.0,7.3567,7.3965,7.3567,7.3766,454100.0
2010-04-13 11:00:00,11.13,11.26,11.11,11.26,578000.0,7.3832,7.4694,7.3699,7.4694,578000.0
2010-04-13 11:30:00,11.25,11.28,11.24,11.26,902200.0,7.4628,7.4827,7.4562,7.4694,902200.0
2010-04-13 12:00:00,11.26,11.26,11.2,11.23,308800.0,7.4694,7.4694,7.4296,7.4495,308800.0
2010-04-13 12:30:00,11.24,11.26,11.21,11.26,187000.0,7.4562,7.4694,7.4363,7.4694,187000.0
2010-04-13 13:00:00,11.26,11.29,11.25,11.28,389600.0,7.4694,7.4893,7.4628,7.4827,389600.0
2010-04-13 13:30:00,11.28,11.3,11.26,11.28,508600.0,7.4827,7.496,7.4694,7.4827,508600.0
2010-04-13 14:00:00,11.28,11.3,11.27,11.29,143000.0,7.4827,7.496,7.4761,7.4893,143000.0
2010-04-13 14:30:00,11.29,11.3,11.25,11.25,228000.0,7.4893,7.496,7.4628,7.4628,228000.0
2010-04-13 15:00:00,11.26,11.3,11.25,11.28,302100.0,7.4694,7.496,7.4628,7.4827,302100.0
2010-04-13 15:30:00,11.29,11.29,11.26,11.27,781600.0,7.4893,7.4893,7.4694,7.4761,781600.0
2010-04-14 09:30:00,11.3,11.46,11.25,11.4,478100.0,7.496,7.6021,7.4628,7.5623,478100.0
2010-04-14 10:00:00,11.4,11.44,11.36,11.43,556100.0,7.5623,7.5888,7.5358,7.5822,556100.0
2010-04-14 10:30:00,11.43,11.51,11.42,11.5,658900.0,7.5822,7.6353,7.5756,7.6286,658900.0
2010-04-14 11:00:00,11.51,11.51,11.47,11.48,440000.0,7.6353,7.6353,7.6087,7.6154,440000.0
2010-04-14 11:30:00,11.48,11.55,11.47,11.47,799100.0,7.6154,7.6618,7.6087,7.6087,799100.0
2010-04-14 12:00:00,11.48,11.53,11.47,11.52,477700.0,7.6154,7.6485,7.6087,7.6419,477700.0
2010-04-14 12:30:00,11.51,11.54,11.48,11.5,675200.0,7.6353,7.6552,7.6154,7.6286,675200.0
2010-04-14 13:00:00,11.5,11.53,11.48,11.51,710800.0,7.6286,7.6485,7.6154,7.6353,710800.0
2010-04-14 13:30:00,11.51,11.58,11.5,11.57,748800.0,7.6353,7.6817,7.6286,7.6751,748800.0
2010-04-14 14:00:00,11.57,11.63,11.57,11.62,763900.0,7.6751,7.7149,7.6751,7.7082,763900.0
2010-04-14 14:30:00,11.62,11.65,11.61,11.64,375500.0,7.7082,7.7282,7.7016,7.7215,375500.0
2010-04-14 15:00:00,11.64,11.66,11.63,11.66,530700.0,7.7215,7.7348,7.7149,7.7348,530700.0
2010-04-14 15:30:00,11.66,11.68,11.63,11.63,1537600.0,7.7348,7.7481,7.7149,7.7149,1537600.0
2010-04-15 09:30:00,11.63,11.67,11.56,11.6,443200.0,7.7149,7.7414,7.6684,7.695,443200.0
2010-04-15 10:00:00,11.59,11.8,11.58,11.8,1042300.0,7.6883,7.8277,7.6817,7.8277,1042300.0
2010-04-15 10:30:00,11.79,11.83,11.77,11.83,670700.0,7.821,7.8476,7.8078,7.8476,670700.0
2010-04-15 11:00:00,11.82,11.92,11.8,11.82,637300.0,7.8409,7.9073,7.8277,7.8409,637300.0
2010-04-15 11:30:00,11.83,11.83,11.72,11.76,712500.0,7.8476,7.8476,7.7746,7.8011,712500.0
2010-04-15 12:00:00,11.75,11.77,11.71,11.74,522100.0,7.7945,7.8078,7.768,7.7879,522100.0
2010-04-15 12:30:00,11.75,11.76,11.74,11.75,285800.0,7.7945,7.8011,7.7879,7.7945,285800.0
2010-04-15 13:00:00,11.76,11.8,11.75,11.77,344500.0,7.8011,7.8277,7.7945,7.8078,344500.0
2010-04-15 13:30:00,11.77,11.78,11.75,11.76,318700.0,7.8078,7.8144,7.7945,7.8011,318700.0
2010-04-15 14:00:00,11.77,11.79,11.75,11.77,301900.0,7.8078,7.821,7.7945,7.8078,301900.0
2010-04-15 14:30:00,11.77,11.79,11.76,11.78,450700.0,7.8078,7.821,7.8011,7.8144,450700.0
2010-04-15 15:00:00,11.78,11.79,11.71,11.71,608200.0,7.8144,7.821,7.768,7.768,608200.0
2010-04-15 15:30:00,11.71,11.77,11.68,11.77,1127500.0,7.768,7.8078,7.7481,7.8078,1127500.0
2010-04-16 09:30:00,11.75,11.82,11.61,11.61,781500.0,7.7945,7.8409,7.7016,7.7016,781500.0
2010-04-16 10:00:00,11.62,11.67,11.57,11.61,447500.0,7.7082,7.7414,7.6751,7.7016,447500.0
2010-04-16 10:30:00,11.6,11.61,11.49,11.54,1219700.0,7.695,7.7016,7.622,7.6552,1219700.0
2010-04-16 11:00:00,11.54,11.58,11.47,11.54,2248200.0,7.6552,7.6817,7.6087,7.6552,2248200.0
2010-04-16 11:30:00,11.54,11.6,11.51,11.56,1301300.0,7.6552,7.695,7.6353,7.6684,1301300.0
2010-04-16 12:00:00,11.56,11.58,11.5,11.52,3819000.0,7.6684,7.6817,7.6286,7.6419,3819000.0
2010-04-16 12:30:00,11.51,11.54,11.47,11.51,1583100.0,7.6353,7.6552,7.6087,7.6353,1583100.0
2010-04-16 13:00:00,11.51,11.53,11.48,11.51,531300.0,7.6353,7.6485,7.6154,7.6353,531300.0
2010-04-16 13:30:00,11.5,11.53,11.47,11.5,1055100.0,7.6286,7.6485,7.6087,7.6286,1055100.0
2010-04-16 14:00:00,11.5,11.6,11.49,11.57,934600.0,7.6286,7.695,7.622,7.6751,934600.0
2010-04-16 14:30:00,11.57,11.63,11.52,11.59,1492300.0,7.6751,7.7149,7.6419,7.6883,1492300.0
2010-04-16 15:00:00,11.58,11.67,11.57,11.64,1535900.0,7.6817,7.7414,7.6751,7.7215,1535900.0
2010-04-16 15:30:00,11.64,11.65,11.54,11.55,1556600.0,7.7215,7.7282,7.6552,7.6618,1556600.0
2010-04-19 09:30:00,11.48,11.61,11.48,11.59,944500.0,7.6154,7.7016,7.6154,7.6883,944500.0
2010-04-19 10:00:00,11.59,11.63,11.59,11.62,561400.0,7.6883,7.7149,7.6883,7.7082,561400.0
2010-04-19 10:30:00,11.61,11.62,11.57,11.58,545100.0,7.7016,7.7082,7.6751,7.6817,545100.0
2010-04-19 11:00:00,11.58,11.59,11.54,11.56,830200.0,7.6817,7.6883,7.6552,7.6684,830200.0
2010-04-19 11:30:00,11.57,11.58,11.55,11.56,1033800.0,7.6751,7.6817,7.6618,7.6684,1033800.0
2010-04-19 12:00:00,11.56,11.57,11.48,11.54,625300.0,7.6684,7.6751,7.6154,7.6552,625300.0
2010-04-19 12:30:00,11.54,11.57,11.53,11.55,369900.0,7.6552,7.6751,7.6485,7.6618,369900.0
2010-04-19 13:00:00,11.55,11.6,11.55,11.57,340900.0,7.6618,7.695,7.6618,7.6751,340900.0
2010-04-19 13:30:00,11.57,11.57,11.54,11.54,454400.0,7.6751,7.6751,7.6552,7.6552,454400.0
2010-04-19 14:00:00,11.55,11.61,11.54,11.6,395900.0,7.6618,7.7016,7.6552,7.695,395900.0
2010-04-19 14:30:00,11.6,11.62,11.6,11.62,578200.0,7.695,7.7082,7.695,7.7082,578200.0
2010-04-19 15:00:00,11.62,11.64,11.6,11.62,527900.0,7.7082,7.7215,7.695,7.7082,527900.0
2010-04-19 15:30:00,11.62,11.62,11.56,11.58,975000.0,7.7082,7.7082,7.6684,7.6817,975000.0
2010-04-20 09:30:00,11.61,11.78,11.6,11.77,532600.0,7.7016,7.8144,7.695,7.8078,532600.0
2010-04-20 10:00:00,11.76,11.8,11.72,11.75,470800.0,7.8011,7.8277,7.7746,7.7945,470800.0
2010-04-20 10:30:00,11.76,11.8,11.75,11.78,433700.0,7.8011,7.8277,7.7945,7.8144,433700.0
2010-04-20 11:00:00,11.79,11.79,11.74,11.76,593100.0,7.821,7.821,7.7879,7.8011,593100.0
2010-04-20 11:30:00,11.75,11.81,11.75,11.81,375000.0,7.7945,7.8343,7.7945,7.8343,375000.0
2010-04-20 12:00:00,11.81,11.9,11.8,11.9,527600.0,7.8343,7.894,7.8277,7.894,527600.0
2010-04-20 12:30:00,11.9,11.9,11.85,11.88,573200.0,7.894,7.894,7.8608,7.8807,573200.0
2010-04-20 13:00:00,11.88,11.92,11.84,11.92,582900.0,7.8807,7.9073,7.8542,7.9073,582900.0
2010-04-20 13:30:00,11.92,11.96,11.89,11.9,585300.0,7.9073,7.9338,7.8874,7.894,585300.0
2010-04-20 14:00:00,11.9,11.92,11.86,11.87,486500.0,7.894,7.9073,7.8675,7.8741,486500.0
2010-04-20 14:30:00,11.87,11.89,11.84,11.87,529000.0,7.8741,7.8874,7.8542,7.8741,529000.0
2010-04-20 15:00:00,11.87,11.92,11.86,11.91,530200.0,7.8741,7.9073,7.8675,7.9006,530200.0
2010-04-20 15:30:00,11.91,11.96,11.89,11.94,1704100.0,7.9006,7.9338,7.8874,7.9205,1704100.0
2010-04-21 09:30:00,11.89,12.09,11.89,12.02,741600.0,7.8874,8.02,7.8874,7.9736,741600.0
2010-04-21 10:00:00,12.01,12.11,11.96,12.11,439900.0,7.967,8.0333,7.9338,8.0333,439900.0
2010-04-21 10:30:00,12.11,12.11,11.99,12.02,857100.0,8.0333,8.0333,7.9537,7.9736,857100.0
2010-04-21 11:00:00,12.02,12.13,12.01,12.08,688500.0,7.9736,8.0466,7.967,8.0134,688500.0
2010-04-21 11:30:00,12.08,12.17,12.03,12.14,774500.0,8.0134,8.0731,7.9802,8.0532,774500.0
2010-04-21 12:00:00,12.13,12.14,12.07,12.12,579900.0,8.0466,8.0532,8.0068,8.0399,579900.0
2010-04-21 12:30:00,12.12,12.15,12.08,12.09,515600.0,8.0399,8.0598,8.0134,8.02,515600.0
2010-04-21 13:00:00,12.09,12.21,12.09,12.18,636300.0,8.02,8.0996,8.02,8.0797,636300.0
2010-04-21 13:30:00,12.18,12.21,12.15,12.19,589400.0,8.0797,8.0996,8.0598,8.0864,589400.0
2010-04-21 14:00:00,12.19,12.19,12.15,12.17,668500.0,8.0864,8.0864,8.0598,8.0731,668500.0
2010-04-21 14:30:00,12.17,12.2,12.14,12.19,621700.0,8.0731,8.093,8.0532,8.0864,621700.0
2010-04-21 15:00:00,12.19,12.2,12.16,12.19,622800.0,8.0864,8.093,8.0665,8.0864,622800.0
2010-04-21 15:30:00,12.18,12.27,12.18,12.26,1513000.0,8.0797,8.1394,8.0797,8.1328,1513000.0
2010-04-22 09:30:00,12.17,12.17,11.94,11.98,559800.0,8.0731,8.0731,7.9205,7.9471,559800.0
2010-04-22 10:00:00,11.99,12.08,11.96,12.03,787300.0,7.9537,8.0134,7.9338,7.9802,787300.0
2010-04-22 10:30:00,12.03,12.13,11.99,12.1,932100.0,7.9802,8.0466,7.9537,8.0267,932100.0
2010-04-22 11:00:00,12.1,12.17,12.09,12.14,647700.0,8.0267,8.0731,8.02,8.0532,647700.0
2010-04-22 11:30:00,12.14,12.17,12.1,12.15,499900.0,8.0532,8.0731,8.0267,8.0598,499900.0
2010-04-22 12:00:00,12.15,12.21,12.14,12.18,449000.0,8.0598,8.0996,8.0532,8.0797,449000.0
2010-04-22 12:30:00,12.18,12.21,12.15,12.2,471100.0,8.0797,8.0996,8.0598,8.093,471100.0
2010-04-22 13:00:00,12.2,12.29,12.2,12.26,670800.0,8.093,8.1527,8.093,8.1328,670800.0
2010-04-22 13:30:00,12.26,12.27,12.22,12.25,370000.0,8.1328,8.1394,8.1063,8.1262,370000.0
2010-04-22 14:00:00,12.26,12.26,12.2,12.23,382000.0,8.1328,8.1328,8.093,8.1129,382000.0
2010-04-22 14:30:00,12.23,12.27,12.21,12.25,479300.0,8.1129,8.1394,8.0996,8.1262,479300.0
2010-04-22 15:00:00,12.25,12.34,12.24,12.34,674500.0,8.1262,8.1859,8.1195,8.1859,674500.0
2010-04-22 15:30:00,12.34,12.39,12.3,12.35,2220500.0,8.1859,8.219,8.1593,8.1925,2220500.0
2010-04-23 09:30:00,12.36,12.36,12.19,12.27,416100.0,8.1991,8.1991,8.0864,8.1394,416100.0
2010-04-23 10:00:00,12.27,12.46,12.27,12.39,824500.0,8.1394,8.2655,8.1394,8.219,824500.0
2010-04-23 10:30:00,12.38,12.4,12.29,12.29,558700.0,8.2124,8.2257,8.1527,8.1527,558700.0
2010-04-23 11:00:00,12.29,12.32,12.25,12.27,435100.0,8.1527,8.1726,8.1262,8.1394,435100.0
2010-04-23 11:30:00,12.27,12.31,12.22,12.22,394400.0,8.1394,8.166,8.1063,8.1063,394400.0
2010-04-23 12:00:00,12.22,12.25,12.19,12.21,418300.0,8.1063,8.1262,8.0864,8.0996,418300.0
2010-04-23 12:30:00,12.21,12.23,12.2,12.21,148300.0,8.0996,8.1129,8.093,8.0996,148300.0
2010-04-23 13:00:00,12.21,12.25,12.2,12.25,396700.0,8.0996,8.1262,8.093,8.1262,396700.0
2010-04-23 13:30:00,12.25,12.27,12.23,12.24,672400.0,8.1262,8.1394,8.1129,8.1195,672400.0
2010-04-23 14:00:00,12.24,12.26,12.23,12.24,439100.0,8.1195,8.1328,8.1129,8.1195,439100.0
2010-04-23 14:30:00,12.23,12.33,12.23,12.33,651000.0,8.1129,8.1792,8.1129,8.1792,651000.0
2010-04-23 15:00:00,12.32,12.38,12.3,12.38,1161500.0,8.1726,8.2124,8.1593,8.2124,1161500.0
2010-04-23 15:30:00,12.38,12.39,12.34,12.36,1685900.0,8.2124,8.219,8.1859,8.1991,1685900.0
2010-04-26 09:30:00,12.38,12.38,12.12,12.19,857400.0,8.2124,8.2124,8.0399,8.0864,857400.0
2010-04-26 10:00:00,12.19,12.27,12.15,12.15,721900.0,8.0864,8.1394,8.0598,8.0598,721900.0
2010-04-26 10:30:00,12.15,12.26,12.13,12.24,1030000.0,8.0598,8.1328,8.0466,8.1195,1030000.0
2010-04-26 11:00:00,12.24,12.26,12.19,12.2,488600.0,8.1195,8.1328,8.0864,8.093,488600.0
2010-04-26 11:30:00,12.2,12.21,12.14,12.18,693900.0,8.093,8.0996,8.0532,8.0797,693900.0
2010-04-26 12:00:00,12.17,12.2,12.15,12.17,357600.0,8.0731,8.093,8.0598,8.0731,357600.0
2010-04-26 12:30:00,12.17,12.19,12.15,12.17,414400.0,8.0731,8.0864,8.0598,8.0731,414400.0
2010-04-26 13:00:00,12.18,12.18,12.14,12.15,365200.0,8.0797,8.0797,8.0532,8.0598,365200.0
2010-04-26 13:30:00,12.16,12.17,12.13,12.15,369900.0,8.0665,8.0731,8.0466,8.0598,369900.0
2010-04-26 14:00:00,12.15,12.18,12.15,12.17,316000.0,8.0598,8.0797,8.0598,8.0731,316000.0
2010-04-26 14:30:00,12.17,12.18,12.14,12.15,562000.0,8.0731,8.0797,8.0532,8.0598,562000.0
2010-04-26 15:00:00,12.15,12.17,12.14,12.15,1035200.0,8.0598,8.0731,8.0532,8.0598,1035200.0
2010-04-26 15:30:00,12.15,12.17,12.14,12.15,1810800.0,8.0598,8.0731,8.0532,8.0598,1810800.0
2010-04-27 09:30:00,12.12,12.12,11.87,11.88,899600.0,8.0399,8.0399,7.8741,7.8807,899600.0
2010-04-27 10:00:00,11.88,12.0,11.87,11.96,2013600.0,7.8807,7.9603,7.8741,7.9338,2013600.0
2010-04-27 10:30:00,11.96,12.01,11.93,11.96,1041900.0,7.9338,7.967,7.9139,7.9338,1041900.0
2010-04-27 11:00:00,11.96,11.96,11.8,11.83,838400.0,7.9338,7.9338,7.8277,7.8476,838400.0
2010-04-27 11:30:00,11.82,11.82,11.7,11.72,861700.0,7.8409,7.8409,7.7613,7.7746,861700.0
2010-04-27 12:00:00,11.72,11.79,11.66,11.67,827000.0,7.7746,7.821,7.7348,7.7414,827000.0
2010-04-27 12:30:00,11.68,11.74,11.67,11.74,268300.0,7.7481,7.7879,7.7414,7.7879,268300.0
2010-04-27 13:00:00,11.74,11.91,11.73,11.9,855900.0,7.7879,7.9006,7.7812,7.894,855900.0
2010-04-27 13:30:00,11.9,11.94,11.89,11.93,529400.0,7.894,7.9205,7.8874,7.9139,529400.0
2010-04-27 14:00:00,11.92,11.92,11.8,11.87,895600.0,7.9073,7.9073,7.8277,7.8741,895600.0
2010-04-27 14:30:00,11.86,11.91,11.84,11.88,829800.0,7.8675,7.9006,7.8542,7.8807,829800.0
2010-04-27 15:00:00,11.88,11.94,11.88,11.89,948200.0,7.8807,7.9205,7.8807,7.8874,948200.0
2010-04-27 15:30:00,11.89,11.9,11.64,11.64,2547700.0,7.8874,7.894,7.7215,7.7215,2547700.0
2010-04-28 09:30:00,11.76,11.92,11.67,11.84,527300.0,7.8011,7.9073,7.7414,7.8542,527300.0
2010-04-28 10:00:00,11.84,11.86,11.7,11.74,345800.0,7.8542,7.8675,7.7613,7.7879,345800.0
2010-04-28 10:30:00,11.75,11.83,11.72,11.8,565200.0,7.7945,7.8476,7.7746,7.8277,565200.0
2010-04-28 11:00:00,11.79,11.82,11.71,11.76,534900.0,7.821,7.8409,7.768,7.8011,534900.0
2010-04-28 11:30:00,11.76,11.77,11.61,11.64,598800.0,7.8011,7.8078,7.7016,7.7215,598800.0
2010-04-28 12:00:00,11.65,11.69,11.55,11.68,343000.0,7.7282,7.7547,7.6618,7.7481,343000.0
2010-04-28 12:30:00,11.68,11.73,11.68,11.72,181200.0,7.7481,7.7812,7.7481,7.7746,181200.0
2010-04-28 13:00:00,11.72,11.73,11.67,11.69,488700.0,7.7746,7.7812,7.7414,7.7547,488700.0
2010-04-28 13:30:00,11.7,11.7,11.67,11.69,204500.0,7.7613,7.7613,7.7414,7.7547,204500.0
2010-04-28 14:00:00,11.69,11.81,11.68,11.8,409200.0,7.7547,7.8343,7.7481,7.8277,409200.0
2010-04-28 14:30:00,11.8,11.82,11.73,11.74,717800.0,7.8277,7.8409,7.7812,7.7879,717800.0
2010-04-28 15:00:00,11.74,11.78,11.68,11.7,1092700.0,7.7879,7.8144,7.7481,7.7613,1092700.0
2010-04-28 15:30:00,11.7,11.72,11.65,11.68,1164200.0,7.7613,7.7746,7.7282,7.7481,1164200.0
2010-04-29 09:30:00,11.74,11.91,11.74,11.78,374400.0,7.7879,7.9006,7.7879,7.8144,374400.0
2010-04-29 10:00:00,11.78,11.84,11.76,11.83,392800.0,7.8144,7.8542,7.8011,7.8476,392800.0
2010-04-29 10:30:00,11.82,11.91,11.8,11.83,582400.0,7.8409,7.9006,7.8277,7.8476,582400.0
2010-04-29 11:00:00,11.82,11.84,11.79,11.83,207100.0,7.8409,7.8542,7.821,7.8476,207100.0
2010-04-29 11:30:00,11.84,11.86,11.77,11.8,232300.0,7.8542,7.8675,7.8078,7.8277,232300.0
2010-04-29 12:00:00,11.8,11.81,11.75,11.8,265900.0,7.8277,7.8343,7.7945,7.8277,265900.0
2010-04-29 12:30:00,11.79,11.85,11.76,11.77,265300.0,7.821,7.8608,7.8011,7.8078,265300.0
2010-04-29 13:00:00,11.77,11.81,11.72,11.73,381900.0,7.8078,7.8343,7.7746,7.7812,381900.0
2010-04-29 13:30:00,11.73,11.74,11.7,11.72,286500.0,7.7812,7.7879,7.7613,7.7746,286500.0
2010-04-29 14:00:00,11.72,11.74,11.7,11.71,388800.0,7.7746,7.7879,7.7613,7.768,388800.0
2010-04-29 14:30:00,11.71,11.72,11.64,11.69,556900.0,7.768,7.7746,7.7215,7.7547,556900.0
2010-04-29 15:00:00,11.69,11.72,11.65,11.7,522000.0,7.7547,7.7746,7.7282,7.7613,522000.0
2010-04-29 15:30:00,11.71,11.72,11.67,11.71,922400.0,7.768,7.7746,7.7414,7.768,922400.0
2010-04-30 09:30:00,11.8,11.88,11.72,11.86,335800.0,7.8277,7.8807,7.7746,7.8675,335800.0
2010-04-30 10:00:00,11.86,11.88,11.72,11.75,325500.0,7.8675,7.8807,7.7746,7.7945,325500.0
2010-04-30 10:30:00,11.75,11.84,11.72,11.8,183800.0,7.7945,7.8542,7.7746,7.8277,183800.0
2010-04-30 11:00:00,11.8,11.81,11.76,11.8,187000.0,7.8277,7.8343,7.8011,7.8277,187000.0
2010-04-30 11:30:00,11.81,11.88,11.79,11.88,208400.0,7.8343,7.8807,7.821,7.8807,208400.0
2010-04-30 12:00:00,11.88,11.9,11.78,11.85,299300.0,7.8807,7.894,7.8144,7.8608,299300.0
2010-04-30 12:30:00,11.85,11.85,11.79,11.81,268400.0,7.8608,7.8608,7.821,7.8343,268400.0
2010-04-30 13:00:00,11.8,11.85,11.8,11.85,145900.0,7.8277,7.8608,7.8277,7.8608,145900.0
2010-04-30 13:30:00,11.85,11.88,11.81,11.82,178200.0,7.8608,7.8807,7.8343,7.8409,178200.0
2010-04-30 14:00:00,11.81,11.84,11.78,11.78,276600.0,7.8343,7.8542,7.8144,7.8144,276600.0
2010-04-30 14:30:00,11.78,11.79,11.67,11.69,741600.0,7.8144,7.821,7.7414,7.7547,741600.0
2010-04-30 15:00:00,11.68,11.71,11.65,11.69,370400.0,7.7481,7.768,7.7282,7.7547,370400.0
2010-04-30 15:30:00,11.69,11.7,11.54,11.55,1739800.0,7.7547,7.7613,7.6552,7.6618,1739800.0
2010-05-03 09:30:00,11.64,11.73,11.53,11.73,1053200.0,7.7215,7.7812,7.6485,7.7812,1053200.0
2010-05-03 10:00:00,11.73,11.85,11.7,11.85,879400.0,7.7812,7.8608,7.7613,7.8608,879400.0
2010-05-03 10:30:00,11.85,11.85,11.76,11.8,589900.0,7.8608,7.8608,7.8011,7.8277,589900.0
2010-05-03 11:00:00,11.81,11.83,11.78,11.82,268800.0,7.8343,7.8476,7.8144,7.8409,268800.0
2010-05-03 11:30:00,11.81,11.85,11.79,11.83,799400.0,7.8343,7.8608,7.821,7.8476,799400.0
2010-05-03 12:00:00,11.84,11.91,11.81,11.91,281000.0,7.8542,7.9006,7.8343,7.9006,281000.0
2010-05-03 12:30:00,11.91,12.06,11.85,12.06,880900.0,7.9006,8.0001,7.8608,8.0001,880900.0
2010-05-03 13:00:00,12.06,12.06,11.97,12.04,612000.0,8.0001,8.0001,7.9404,7.9869,612000.0
2010-05-03 13:30:00,12.03,12.05,11.99,12.03,337500.0,7.9802,7.9935,7.9537,7.9802,337500.0
2010-05-03 14:00:00,12.02,12.1,12.01,12.08,285200.0,7.9736,8.0267,7.967,8.0134,285200.0
2010-05-03 14:30:00,12.07,12.08,12.02,12.06,473100.0,8.0068,8.0134,7.9736,8.0001,473100.0
2010-05-03 15:00:00,12.07,12.09,12.02,12.06,892900.0,8.0068,8.02,7.9736,8.0001,892900.0
2010-05-03 15:30:00,12.05,12.09,12.02,12.05,1699900.0,7.9935,8.02,7.9736,7.9935,1699900.0
2010-05-04 09:30:00,11.84,11.86,11.74,11.77,757000.0,7.8542,7.8675,7.7879,7.8078,757000.0
2010-05-04 10:00:00,11.77,11.88,11.76,11.78,571300.0,7.8078,7.8807,7.8011,7.8144,571300.0
2010-05-04 10:30:00,11.77,11.78,11.66,11.73,807700.0,7.8078,7.8144,7.7348,7.7812,807700.0
2010-05-04 11:00:00,11.72,11.88,11.69,11.8,990400.0,7.7746,7.8807,7.7547,7.8277,990400.0
2010-05-04 11:30:00,11.8,11.83,11.72,11.75,222700.0,7.8277,7.8476,7.7746,7.7945,222700.0
2010-05-04 12:00:00,11.76,11.77,11.65,11.7,369100.0,7.8011,7.8078,7.7282,7.7613,369100.0
2010-05-04 12:30:00,11.7,11.71,11.61,11.66,242800.0,7.7613,7.768,7.7016,7.7348,242800.0
2010-05-04 13:00:00,11.66,11.67,11.59,11.64,647000.0,7.7348,7.7414,7.6883,7.7215,647000.0
2010-05-04 13:30:00,11.65,11.67,11.56,11.59,717200.0,7.7282,7.7414,7.6684,7.6883,717200.0
2010-05-04 14:00:00,11.59,11.66,11.59,11.6,1032300.0,7.6883,7.7348,7.6883,7.695,1032300.0
2010-05-04 14:30:00,11.6,11.64,11.59,11.61,292900.0,7.695,7.7215,7.6883,7.7016,292900.0
2010-05-04 15:00:00,11.61,11.64,11.58,11.64,868400.0,7.7016,7.7215,7.6817,7.7215,868400.0
2010-05-04 15:30:00,11.63,11.65,11.53,11.59,1674800.0,7.7149,7.7282,7.6485,7.6883,1674800.0
2010-05-05 09:30:00,11.31,11.4,11.12,11.26,739500.0,7.5026,7.5623,7.3766,7.4694,739500.0
2010-05-05 10:00:00,11.25,11.36,11.23,11.24,693100.0,7.4628,7.5358,7.4495,7.4562,693100.0
2010-05-05 10:30:00,11.23,11.35,11.22,11.32,450000.0,7.4495,7.5291,7.4429,7.5092,450000.0
2010-05-05 11:00:00,11.32,11.32,11.24,11.26,282000.0,7.5092,7.5092,7.4562,7.4694,282000.0
2010-05-05 11:30:00,11.27,11.52,11.2,11.47,1086000.0,7.4761,7.6419,7.4296,7.6087,1086000.0
2010-05-05 12:00:00,11.46,11.46,11.32,11.33,477100.0,7.6021,7.6021,7.5092,7.5159,477100.0
2010-05-05 12:30:00,11.34,11.34,11.25,11.31,356000.0,7.5225,7.5225,7.4628,7.5026,356000.0
2010-05-05 13:00:00,11.31,11.36,11.27,11.35,422100.0,7.5026,7.5358,7.4761,7.5291,422100.0
2010-05-05 13:30:00,11.35,11.35,11.24,11.24,465400.0,7.5291,7.5291,7.4562,7.4562,465400.0
2010-05-05 14:00:00,11.23,11.25,11.17,11.2,501400.0,7.4495,7.4628,7.4097,7.4296,501400.0
2010-05-05 14:30:00,11.21,11.21,11.07,11.11,798600.0,7.4363,7.4363,7.3434,7.3699,798600.0
2010-05-05 15:00:00,11.11,11.15,11.05,11.1,1391100.0,7.3699,7.3965,7.3301,7.3633,1391100.0
2010-05-05 15:30:00,11.09,11.11,11.06,11.1,1385600.0,7.3567,7.3699,7.3368,7.3633,1385600.0
2010-05-06 09:30:00,11.02,11.12,10.8,11.11,972000.0,7.3102,7.3766,7.1643,7.3699,972000.0
2010-05-06 10:00:00,11.11,11.13,10.99,10.99,857100.0,7.3699,7.3832,7.2903,7.2903,857100.0
2010-05-06 10:30:00,10.99,11.08,10.97,11.05,1051600.0,7.2903,7.35,7.2771,7.3301,1051600.0
2010-05-06 11:00:00,11.06,11.07,10.9,10.92,905200.0,7.3368,7.3434,7.2306,7.2439,905200.0
2010-05-06 11:30:00,10.91,10.95,10.81,10.87,765400.0,7.2373,7.2638,7.1709,7.2107,765400.0
2010-05-06 12:00:00,10.88,11.0,10.88,10.93,747300.0,7.2174,7.297,7.2174,7.2505,747300.0
2010-05-06 12:30:00,10.93,10.99,10.93,10.98,408400.0,7.2505,7.2903,7.2505,7.2837,408400.0
2010-05-06 13:00:00,10.98,11.03,10.92,10.97,1424300.0,7.2837,7.3169,7.2439,7.2771,1424300.0
2010-05-06 13:30:00,10.96,10.97,10.77,10.89,1554200.0,7.2704,7.2771,7.1444,7.224,1554200.0
2010-05-06 14:00:00,10.89,10.9,10.75,10.81,1268000.0,7.224,7.2306,7.1311,7.1709,1268000.0
2010-05-06 14:30:00,10.81,10.82,9.99,10.56,1985100.0,7.1709,7.1776,6.627,7.0051,1985100.0
2010-05-06 15:00:00,10.54,10.75,10.39,10.52,1380500.0,6.9918,7.1311,6.8923,6.9786,1380500.0
2010-05-06 15:30:00,10.53,10.87,10.51,10.67,1691800.0,6.9852,7.2107,6.9719,7.0781,1691800.0
2010-05-07 09:30:00,10.56,10.63,10.2,10.36,2530400.0,7.0051,7.0515,6.7663,6.8724,2530400.0
2010-05-07 10:00:00,10.37,10.4,9.95,9.98,1932300.0,6.879,6.8989,6.6004,6.6203,1932300.0
2010-05-07 10:30:00,9.99,10.08,9.93,10.0,1725000.0,6.627,6.6867,6.5872,6.6336,1725000.0
2010-05-07 11:00:00,10.0,10.39,10.0,10.16,1738300.0,6.6336,6.8923,6.6336,6.7397,1738300.0
2010-05-07 11:30:00,10.16,10.29,10.09,10.22,1243000.0,6.7397,6.826,6.6933,6.7795,1243000.0
2010-05-07 12:00:00,10.22,10.32,10.17,10.23,1949600.0,6.7795,6.8459,6.7464,6.7862,1949600.0
2010-05-07 12:30:00,10.23,10.31,10.18,10.24,1337200.0,6.7862,6.8392,6.753,6.7928,1337200.0
2010-05-07 13:00:00,10.25,10.3,10.19,10.19,1293600.0,6.7994,6.8326,6.7596,6.7596,1293600.0
2010-05-07 13:30:00,10.18,10.2,10.12,10.13,721300.0,6.753,6.7663,6.7132,6.7198,721300.0
2010-05-07 14:00:00,10.14,10.16,10.01,10.01,967600.0,6.7265,6.7397,6.6402,6.6402,967600.0
2010-05-07 14:30:00,10.01,10.11,10.0,10.01,864300.0,6.6402,6.7066,6.6336,6.6402,864300.0
2010-05-07 15:00:00,10.02,10.02,9.84,9.88,2080800.0,6.6469,6.6469,6.5275,6.554,2080800.0
2010-05-07 15:30:00,9.88,9.92,9.74,9.87,2605600.0,6.554,6.5805,6.4611,6.5474,2605600.0
2010-05-10 09:30:00,10.48,11.18,10.48,10.99,2657600.0,6.952,7.4164,6.952,7.2903,2657600.0
2010-05-10 10:00:00,10.98,10.99,10.79,10.8,862000.0,7.2837,7.2903,7.1577,7.1643,862000.0
2010-05-10 10:30:00,10.81,10.83,10.69,10.74,649700.0,7.1709,7.1842,7.0913,7.1245,649700.0
2010-05-10 11:00:00,10.74,10.84,10.63,10.72,663700.0,7.1245,7.1908,7.0515,7.1112,663700.0
2010-05-10 11:30:00,10.72,10.73,10.65,10.7,565000.0,7.1112,7.1179,7.0648,7.098,565000.0
2010-05-10 12:00:00,10.7,10.7,10.57,10.57,394100.0,7.098,7.098,7.0117,7.0117,394100.0
2010-05-10 12:30:00,10.57,10.62,10.52,10.53,370200.0,7.0117,7.0449,6.9786,6.9852,370200.0
2010-05-10 13:00:00,10.53,10.55,10.45,10.5,652600.0,6.9852,6.9985,6.9321,6.9653,652600.0
2010-05-10 13:30:00,10.51,10.54,10.44,10.5,529600.0,6.9719,6.9918,6.9255,6.9653,529600.0
2010-05-10 14:00:00,10.5,10.54,10.46,10.5,696600.0,6.9653,6.9918,6.9388,6.9653,696600.0
2010-05-10 14:30:00,10.5,10.55,10.49,10.55,538400.0,6.9653,6.9985,6.9587,6.9985,538400.0
2010-05-10 15:00:00,10.55,10.57,10.49,10.52,761500.0,6.9985,7.0117,6.9587,6.9786,761500.0
2010-05-10 15:30:00,10.51,10.65,10.5,10.64,2534500.0,6.9719,7.0648,6.9653,7.0582,2534500.0
2010-05-11 09:30:00,10.56,10.65,10.38,10.55,710000.0,7.0051,7.0648,6.8857,6.9985,710000.0
2010-05-11 10:00:00,10.56,10.6,10.52,10.56,622700.0,7.0051,7.0316,6.9786,7.0051,622700.0
2010-05-11 10:30:00,10.57,10.61,10.55,10.56,484400.0,7.0117,7.0383,6.9985,7.0051,484400.0
2010-05-11 11:00:00,10.57,10.62,10.56,10.59,501000.0,7.0117,7.0449,7.0051,7.025,501000.0
2010-05-11 11:30:00,10.59,10.7,10.56,10.66,577200.0,7.025,7.098,7.0051,7.0714,577200.0
2010-05-11 12:00:00,10.67,10.77,10.65,10.73,561800.0,7.0781,7.1444,7.0648,7.1179,561800.0
2010-05-11 12:30:00,10.74,10.84,10.72,10.84,594200.0,7.1245,7.1908,7.1112,7.1908,594200.0
2010-05-11 13:00:00,10.83,10.95,10.82,10.91,707600.0,7.1842,7.2638,7.1776,7.2373,707600.0
2010-05-11 13:30:00,10.91,10.99,10.88,10.96,823500.0,7.2373,7.2903,7.2174,7.2704,823500.0
2010-05-11 14:00:00,10.96,10.96,10.81,10.83,646500.0,7.2704,7.2704,7.1709,7.1842,646500.0
2010-05-11 14:30:00,10.83,10.87,10.77,10.79,610800.0,7.1842,7.2107,7.1444,7.1577,610800.0
2010-05-11 15:00:00,10.8,10.83,10.74,10.82,1213900.0,7.1643,7.1842,7.1245,7.1776,1213900.0
2010-05-11 15:30:00,10.83,10.88,10.79,10.8,1369100.0,7.1842,7.2174,7.1577,7.1643,1369100.0
2010-05-12 09:30:00,10.96,11.02,10.89,11.01,647100.0,7.2704,7.3102,7.224,7.3036,647100.0
2010-05-12 10:00:00,11.02,11.09,11.01,11.08,462600.0,7.3102,7.3567,7.3036,7.35,462600.0
2010-05-12 10:30:00,11.08,11.09,10.98,11.06,593200.0,7.35,7.3567,7.2837,7.3368,593200.0
2010-05-12 11:00:00,11.06,11.11,10.97,10.99,635500.0,7.3368,7.3699,7.2771,7.2903,635500.0
2010-05-12 11:30:00,10.98,11.03,10.94,11.01,659300.0,7.2837,7.3169,7.2572,7.3036,659300.0
2010-05-12 12:00:00,11.01,11.02,10.93,10.97,367700.0,7.3036,7.3102,7.2505,7.2771,367700.0
2010-05-12 12:30:00,10.97,11.03,10.96,11.03,374700.0,7.2771,7.3169,7.2704,7.3169,374700.0
2010-05-12 13:00:00,11.02,11.12,11.02,11.05,621500.0,7.3102,7.3766,7.3102,7.3301,621500.0
2010-05-12 13:30:00,11.03,11.07,10.97,10.97,638500.0,7.3169,7.3434,7.2771,7.2771,638500.0
2010-05-12 14:00:00,10.98,11.06,10.96,11.06,538500.0,7.2837,7.3368,7.2704,7.3368,538500.0
2010-05-12 14:30:00,11.06,11.07,11.01,11.03,535800.0,7.3368,7.3434,7.3036,7.3169,535800.0
2010-05-12 15:00:00,11.04,11.11,11.03,11.1,772000.0,7.3235,7.3699,7.3169,7.3633,772000.0
2010-05-12 15:30:00,11.11,11.11,11.05,11.1,1313600.0,7.3699,7.3699,7.3301,7.3633,1313600.0
2010-05-13 09:30:00,11.05,11.05,10.85,10.98,473700.0,7.3301,7.3301,7.1975,7.2837,473700.0
2010-05-13 10:00:00,10.98,11.09,10.97,11.05,245300.0,7.2837,7.3567,7.2771,7.3301,245300.0
2010-05-13 10:30:00,11.05,11.11,11.03,11.07,281300.0,7.3301,7.3699,7.3169,7.3434,281300.0
2010-05-13 11:00:00,11.07,11.12,11.05,11.11,430900.0,7.3434,7.3766,7.3301,7.3699,430900.0
2010-05-13 11:30:00,11.1,11.1,11.02,11.07,359500.0,7.3633,7.3633,7.3102,7.3434,359500.0
2010-05-13 12:00:00,11.07,11.08,11.02,11.05,212600.0,7.3434,7.35,7.3102,7.3301,212600.0
2010-05-13 12:30:00,11.05,11.06,11.02,11.02,125200.0,7.3301,7.3368,7.3102,7.3102,125200.0
2010-05-13 13:00:00,11.01,11.08,11.0,11.07,237200.0,7.3036,7.35,7.297,7.3434,237200.0
2010-05-13 13:30:00,11.07,11.08,11.02,11.03,176900.0,7.3434,7.35,7.3102,7.3169,176900.0
2010-05-13 14:00:00,11.04,11.1,11.03,11.1,150400.0,7.3235,7.3633,7.3169,7.3633,150400.0
2010-05-13 14:30:00,11.09,11.1,10.99,11.0,297000.0,7.3567,7.3633,7.2903,7.297,297000.0
2010-05-13 15:00:00,11.01,11.03,10.92,10.92,506200.0,7.3036,7.3169,7.2439,7.2439,506200.0
2010-05-13 15:30:00,10.91,10.98,10.86,10.89,950300.0,7.2373,7.2837,7.2041,7.224,950300.0
2010-05-14 09:30:00,10.9,10.9,10.53,10.63,641100.0,7.2306,7.2306,6.9852,7.0515,641100.0
2010-05-14 10:00:00,10.64,10.69,10.57,10.64,418600.0,7.0582,7.0913,7.0117,7.0582,418600.0
2010-05-14 10:30:00,10.64,10.68,10.59,10.66,509200.0,7.0582,7.0847,7.025,7.0714,509200.0
2010-05-14 11:00:00,10.66,10.68,10.52,10.61,605500.0,7.0714,7.0847,6.9786,7.0383,605500.0
2010-05-14 11:30:00,10.6,10.7,10.6,10.67,450900.0,7.0316,7.098,7.0316,7.0781,450900.0
2010-05-14 12:00:00,10.67,10.69,10.59,10.65,423000.0,7.0781,7.0913,7.025,7.0648,423000.0
2010-05-14 12:30:00,10.65,10.72,10.65,10.72,240700.0,7.0648,7.1112,7.0648,7.1112,240700.0
2010-05-14 13:00:00,10.72,10.73,10.67,10.69,322600.0,7.1112,7.1179,7.0781,7.0913,322600.0
2010-05-14 13:30:00,10.69,10.7,10.64,10.68,261800.0,7.0913,7.098,7.0582,7.0847,261800.0
2010-05-14 14:00:00,10.67,10.69,10.58,10.61,325600.0,7.0781,7.0913,7.0184,7.0383,325600.0
2010-05-14 14:30:00,10.62,10.68,10.61,10.64,361000.0,7.0449,7.0847,7.0383,7.0582,361000.0
2010-05-14 15:00:00,10.64,10.67,10.58,10.61,464500.0,7.0582,7.0781,7.0184,7.0383,464500.0
2010-05-14 15:30:00,10.62,10.69,10.58,10.65,874900.0,7.0449,7.0913,7.0184,7.0648,874900.0
2010-05-17 09:30:00,10.69,10.74,10.61,10.62,522300.0,7.0913,7.1245,7.0383,7.0449,522300.0
2010-05-17 10:00:00,10.62,10.66,10.59,10.62,664300.0,7.0449,7.0714,7.025,7.0449,664300.0
2010-05-17 10:30:00,10.62,10.66,10.5,10.5,573200.0,7.0449,7.0714,6.9653,6.9653,573200.0
2010-05-17 11:00:00,10.5,10.51,10.36,10.4,621700.0,6.9653,6.9719,6.8724,6.8989,621700.0
2010-05-17 11:30:00,10.4,10.41,10.26,10.28,554100.0,6.8989,6.9056,6.8061,6.8193,554100.0
2010-05-17 12:00:00,10.28,10.28,10.15,10.2,826100.0,6.8193,6.8193,6.7331,6.7663,826100.0
2010-05-17 12:30:00,10.2,10.23,10.19,10.2,452000.0,6.7663,6.7862,6.7596,6.7663,452000.0
2010-05-17 13:00:00,10.2,10.27,10.18,10.25,492100.0,6.7663,6.8127,6.753,6.7994,492100.0
2010-05-17 13:30:00,10.25,10.29,10.2,10.27,589200.0,6.7994,6.826,6.7663,6.8127,589200.0
2010-05-17 14:00:00,10.27,10.32,10.26,10.28,750100.0,6.8127,6.8459,6.8061,6.8193,750100.0
2010-05-17 14:30:00,10.28,10.35,10.26,10.35,868000.0,6.8193,6.8658,6.8061,6.8658,868000.0
2010-05-17 15:00:00,10.34,10.4,10.28,10.29,962800.0,6.8591,6.8989,6.8193,6.826,962800.0
2010-05-17 15:30:00,10.29,10.37,10.27,10.35,2475200.0,6.826,6.879,6.8127,6.8658,2475200.0
2010-05-18 09:30:00,10.39,10.44,10.28,10.4,600300.0,6.8923,6.9255,6.8193,6.8989,600300.0
2010-05-18 10:00:00,10.4,10.41,10.3,10.3,450200.0,6.8989,6.9056,6.8326,6.8326,450200.0
2010-05-18 10:30:00,10.3,10.34,10.23,10.24,786100.0,6.8326,6.8591,6.7862,6.7928,786100.0
2010-05-18 11:00:00,10.23,10.29,10.23,10.27,835100.0,6.7862,6.826,6.7862,6.8127,835100.0
2010-05-18 11:30:00,10.27,10.28,10.18,10.2,373700.0,6.8127,6.8193,6.753,6.7663,373700.0
2010-05-18 12:00:00,10.2,10.22,10.14,10.18,518300.0,6.7663,6.7795,6.7265,6.753,518300.0
2010-05-18 12:30:00,10.18,10.25,10.16,10.18,359700.0,6.753,6.7994,6.7397,6.753,359700.0
2010-05-18 13:00:00,10.17,10.2,10.09,10.15,862200.0,6.7464,6.7663,6.6933,6.7331,862200.0
2010-05-18 13:30:00,10.15,10.17,10.06,10.06,646100.0,6.7331,6.7464,6.6734,6.6734,646100.0
2010-05-18 14:00:00,10.06,10.11,10.01,10.03,679500.0,6.6734,6.7066,6.6402,6.6535,679500.0
2010-05-18 14:30:00,10.03,10.03,9.94,9.98,1529700.0,6.6535,6.6535,6.5938,6.6203,1529700.0
2010-05-18 15:00:00,9.98,10.02,9.91,9.98,1284600.0,6.6203,6.6469,6.5739,6.6203,1284600.0
2010-05-18 15:30:00,9.99,10.02,9.95,10.01,1779200.0,6.627,6.6469,6.6004,6.6402,1779200.0
2010-05-19 09:30:00,9.92,10.03,9.85,10.01,370600.0,6.5805,6.6535,6.5341,6.6402,370600.0
2010-05-19 10:00:00,10.01,10.02,9.82,9.87,1069900.0,6.6402,6.6469,6.5142,6.5474,1069900.0
2010-05-19 10:30:00,9.87,9.89,9.8,9.81,742600.0,6.5474,6.5606,6.5009,6.5076,742600.0
2010-05-19 11:00:00,9.82,9.85,9.74,9.76,1230500.0,6.5142,6.5341,6.4611,6.4744,1230500.0
2010-05-19 11:30:00,9.76,9.78,9.69,9.72,563700.0,6.4744,6.4877,6.428,6.4479,563700.0
2010-05-19 12:00:00,9.71,9.79,9.67,9.76,883700.0,6.4412,6.4943,6.4147,6.4744,883700.0
2010-05-19 12:30:00,9.76,9.83,9.73,9.82,585400.0,6.4744,6.5208,6.4545,6.5142,585400.0
2010-05-19 13:00:00,9.81,9.91,9.78,9.87,794200.0,6.5076,6.5739,6.4877,6.5474,794200.0
2010-05-19 13:30:00,9.86,9.87,9.78,9.82,457800.0,6.5407,6.5474,6.4877,6.5142,457800.0
2010-05-19 14:00:00,9.82,9.85,9.8,9.85,439400.0,6.5142,6.5341,6.5009,6.5341,439400.0
2010-05-19 14:30:00,9.84,9.88,9.81,9.84,624900.0,6.5275,6.554,6.5076,6.5275,624900.0
2010-05-19 15:00:00,9.84,9.85,9.77,9.84,1171600.0,6.5275,6.5341,6.481,6.5275,1171600.0
2010-05-19 15:30:00,9.84,9.9,9.8,9.82,1924400.0,6.5275,6.5673,6.5009,6.5142,1924400.0
2010-05-20 09:30:00,9.47,9.54,9.38,9.46,737100.0,6.282,6.3285,6.2223,6.2754,737100.0
2010-05-20 10:00:00,9.47,9.48,9.31,9.38,1384100.0,6.282,6.2887,6.1759,6.2223,1384100.0
2010-05-20 10:30:00,9.37,9.44,9.33,9.4,1090200.0,6.2157,6.2621,6.1892,6.2356,1090200.0
2010-05-20 11:00:00,9.39,9.42,9.32,9.4,670500.0,6.229,6.2489,6.1825,6.2356,670500.0
2010-05-20 11:30:00,9.4,9.43,9.37,9.4,949900.0,6.2356,6.2555,6.2157,6.2356,949900.0
2010-05-20 12:00:00,9.4,9.42,9.34,9.34,396200.0,6.2356,6.2489,6.1958,6.1958,396200.0
2010-05-20 12:30:00,9.34,9.36,9.28,9.29,602300.0,6.1958,6.2091,6.156,6.1626,602300.0
2010-05-20 13:00:00,9.29,9.41,9.28,9.38,589500.0,6.1626,6.2422,6.156,6.2223,589500.0
2010-05-20 13:30:00,9.37,9.4,9.32,9.36,880100.0,6.2157,6.2356,6.1825,6.2091,880100.0
2010-05-20 14:00:00,9.36,9.42,9.3,9.39,902200.0,6.2091,6.2489,6.1693,6.229,902200.0
2010-05-20 14:30:00,9.4,9.5,9.38,9.45,1847000.0,6.2356,6.3019,6.2223,6.2688,1847000.0
2010-05-20 15:00:00,9.45,9.47,9.36,9.4,1639700.0,6.2688,6.282,6.2091,6.2356,1639700.0
2010-05-20 15:30:00,9.4,9.43,9.19,9.2,3232300.0,6.2356,6.2555,6.0963,6.1029,3232300.0
2010-05-21 09:30:00,9.07,9.4,9.01,9.39,2002900.0,6.0167,6.2356,5.9769,6.229,2002900.0
2010-05-21 10:00:00,9.38,9.47,9.28,9.31,1058900.0,6.2223,6.282,6.156,6.1759,1058900.0
2010-05-21 10:30:00,9.32,9.37,9.28,9.33,760500.0,6.1825,6.2157,6.156,6.1892,760500.0
2010-05-21 11:00:00,9.32,9.39,9.29,9.39,583100.0,6.1825,6.229,6.1626,6.229,583100.0
2010-05-21 11:30:00,9.38,9.49,9.35,9.47,415100.0,6.2223,6.2953,6.2024,6.282,415100.0
2010-05-21 12:00:00,9.47,9.5,9.43,9.48,842900.0,6.282,6.3019,6.2555,6.2887,842900.0
2010-05-21 12:30:00,9.48,9.55,9.42,9.49,1553600.0,6.2887,6.3351,6.2489,6.2953,1553600.0
2010-05-21 13:00:00,9.49,9.55,9.45,9.51,1396200.0,6.2953,6.3351,6.2688,6.3086,1396200.0
2010-05-21 13:30:00,9.52,9.56,9.5,9.52,996700.0,6.3152,6.3417,6.3019,6.3152,996700.0
2010-05-21 14:00:00,9.51,9.56,9.5,9.54,1478700.0,6.3086,6.3417,6.3019,6.3285,1478700.0
2010-05-21 14:30:00,9.55,9.57,9.46,9.55,861100.0,6.3351,6.3484,6.2754,6.3351,861100.0
2010-05-21 15:00:00,9.54,9.56,9.48,9.51,1320000.0,6.3285,6.3417,6.2887,6.3086,1320000.0
2010-05-21 15:30:00,9.51,9.63,9.47,9.62,2088200.0,6.3086,6.3882,6.282,6.3815,2088200.0
2010-05-24 09:30:00,9.58,9.58,9.42,9.42,1504800.0,6.355,6.355,6.2489,6.2489,1504800.0
2010-05-24 10:00:00,9.43,9.56,9.4,9.55,1116800.0,6.2555,6.3417,6.2356,6.3351,1116800.0
2010-05-24 10:30:00,9.56,9.62,9.54,9.58,444400.0,6.3417,6.3815,6.3285,6.355,444400.0
2010-05-24 11:00:00,9.58,9.59,9.49,9.51,278500.0,6.355,6.3616,6.2953,6.3086,278500.0
2010-05-24 11:30:00,9.51,9.58,9.49,9.55,510600.0,6.3086,6.355,6.2953,6.3351,510600.0
2010-05-24 12:00:00,9.56,9.6,9.54,9.56,215200.0,6.3417,6.3683,6.3285,6.3417,215200.0
2010-05-24 12:30:00,9.56,9.58,9.5,9.56,165200.0,6.3417,6.355,6.3019,6.3417,165200.0
2010-05-24 13:00:00,9.56,9.57,9.52,9.55,256900.0,6.3417,6.3484,6.3152,6.3351,256900.0
2010-05-24 13:30:00,9.56,9.56,9.49,9.51,256800.0,6.3417,6.3417,6.2953,6.3086,256800.0
2010-05-24 14:00:00,9.51,9.54,9.48,9.5,264100.0,6.3086,6.3285,6.2887,6.3019,264100.0
2010-05-24 14:30:00,9.5,9.51,9.45,9.46,284900.0,6.3019,6.3086,6.2688,6.2754,284900.0
2010-05-24 15:00:00,9.46,9.46,9.4,9.41,819200.0,6.2754,6.2754,6.2356,6.2422,819200.0
2010-05-24 15:30:00,9.41,9.45,9.32,9.36,1286600.0,6.2422,6.2688,6.1825,6.2091,1286600.0
2010-05-25 09:30:00,9.14,9.16,8.94,9.12,959100.0,6.0631,6.0764,5.9304,6.0498,959100.0
2010-05-25 10:00:00,9.13,9.26,9.11,9.2,1035900.0,6.0565,6.1427,6.0432,6.1029,1035900.0
2010-05-25 10:30:00,9.2,9.32,9.19,9.32,1289000.0,6.1029,6.1825,6.0963,6.1825,1289000.0
2010-05-25 11:00:00,9.31,9.34,9.23,9.32,1113400.0,6.1759,6.1958,6.1228,6.1825,1113400.0
2010-05-25 11:30:00,9.32,9.37,9.27,9.35,1280500.0,6.1825,6.2157,6.1494,6.2024,1280500.0
2010-05-25 12:00:00,9.35,9.4,9.34,9.35,493300.0,6.2024,6.2356,6.1958,6.2024,493300.0
2010-05-25 12:30:00,9.35,9.35,9.29,9.33,480700.0,6.2024,6.2024,6.1626,6.1892,480700.0
2010-05-25 13:00:00,9.33,9.35,9.27,9.32,612800.0,6.1892,6.2024,6.1494,6.1825,612800.0
2010-05-25 13:30:00,9.32,9.35,9.29,9.32,497600.0,6.1825,6.2024,6.1626,6.1825,497600.0
2010-05-25 14:00:00,9.32,9.39,9.31,9.36,553200.0,6.1825,6.229,6.1759,6.2091,553200.0
2010-05-25 14:30:00,9.36,9.46,9.34,9.44,656900.0,6.2091,6.2754,6.1958,6.2621,656900.0
2010-05-25 15:00:00,9.44,9.59,9.41,9.58,1101400.0,6.2621,6.3616,6.2422,6.355,1101400.0
2010-05-25 15:30:00,9.59,9.64,9.56,9.64,2006100.0,6.3616,6.3948,6.3417,6.3948,2006100.0
2010-05-26 09:30:00,9.8,9.94,9.72,9.91,1194400.0,6.5009,6.5938,6.4479,6.5739,1194400.0
2010-05-26 10:00:00,9.91,9.98,9.9,9.95,847500.0,6.5739,6.6203,6.5673,6.6004,847500.0
2010-05-26 10:30:00,9.95,10.02,9.95,10.0,1539500.0,6.6004,6.6469,6.6004,6.6336,1539500.0
2010-05-26 11:00:00,10.01,10.01,9.97,9.97,912500.0,6.6402,6.6402,6.6137,6.6137,912500.0
2010-05-26 11:30:00,9.98,9.98,9.84,9.93,1013400.0,6.6203,6.6203,6.5275,6.5872,1013400.0
2010-05-26 12:00:00,9.93,10.01,9.93,9.99,491100.0,6.5872,6.6402,6.5872,6.627,491100.0
2010-05-26 12:30:00,9.99,10.03,9.95,9.95,798800.0,6.627,6.6535,6.6004,6.6004,798800.0
2010-05-26 13:00:00,9.95,10.01,9.95,10.0,730800.0,6.6004,6.6402,6.6004,6.6336,730800.0
2010-05-26 13:30:00,10.0,10.08,9.99,10.07,714700.0,6.6336,6.6867,6.627,6.68,714700.0
2010-05-26 14:00:00,10.06,10.07,10.03,10.06,510100.0,6.6734,6.68,6.6535,6.6734,510100.0
2010-05-26 14:30:00,10.06,10.06,9.95,10.0,1146200.0,6.6734,6.6734,6.6004,6.6336,1146200.0
2010-05-26 15:00:00,10.01,10.04,9.9,9.9,1525500.0,6.6402,6.6601,6.5673,6.5673,1525500.0
2010-05-26 15:30:00,9.91,9.97,9.86,9.92,2027600.0,6.5739,6.6137,6.5407,6.5805,2027600.0
2010-05-27 09:30:00,10.08,10.2,9.57,10.17,1030400.0,6.6867,6.7663,6.3484,6.7464,1030400.0
2010-05-27 10:00:00,10.17,10.23,10.12,10.22,624600.0,6.7464,6.7862,6.7132,6.7795,624600.0
2010-05-27 10:30:00,10.23,10.26,10.2,10.23,603800.0,6.7862,6.8061,6.7663,6.7862,603800.0
2010-05-27 11:00:00,10.23,10.25,10.2,10.24,512200.0,6.7862,6.7994,6.7663,6.7928,512200.0
2010-05-27 11:30:00,10.24,10.25,10.13,10.13,515400.0,6.7928,6.7994,6.7198,6.7198,515400.0
2010-05-27 12:00:00,10.14,10.14,10.07,10.09,263600.0,6.7265,6.7265,6.68,6.6933,263600.0
2010-05-27 12:30:00,10.09,10.1,10.07,10.09,256700.0,6.6933,6.6999,6.68,6.6933,256700.0
2010-05-27 13:00:00,10.09,10.12,10.03,10.1,399800.0,6.6933,6.7132,6.6535,6.6999,399800.0
2010-05-27 13:30:00,10.11,10.13,10.07,10.07,205500.0,6.7066,6.7198,6.68,6.68,205500.0
2010-05-27 14:00:00,10.07,10.14,10.06,10.14,275000.0,6.68,6.7265,6.6734,6.7265,275000.0
2010-05-27 14:30:00,10.14,10.14,10.11,10.13,440000.0,6.7265,6.7265,6.7066,6.7198,440000.0
2010-05-27 15:00:00,10.13,10.18,10.12,10.14,898900.0,6.7198,6.753,6.7132,6.7265,898900.0
2010-05-27 15:30:00,10.14,10.24,10.12,10.23,1205000.0,6.7265,6.7928,6.7132,6.7862,1205000.0
2010-05-28 09:30:00,10.25,10.31,10.2,10.31,380700.0,6.7994,6.8392,6.7663,6.8392,380700.0
2010-05-28 10:00:00,10.31,10.37,10.29,10.35,328200.0,6.8392,6.879,6.826,6.8658,328200.0
2010-05-28 10:30:00,10.35,10.41,10.27,10.28,346700.0,6.8658,6.9056,6.8127,6.8193,346700.0
2010-05-28 11:00:00,10.29,10.48,10.25,10.28,748700.0,6.826,6.952,6.7994,6.8193,748700.0
2010-05-28 11:30:00,10.29,10.36,10.28,10.33,177400.0,6.826,6.8724,6.8193,6.8525,177400.0
2010-05-28 12:00:00,10.34,10.36,10.31,10.35,234400.0,6.8591,6.8724,6.8392,6.8658,234400.0
2010-05-28 12:30:00,10.35,10.35,10.18,10.27,617500.0,6.8658,6.8658,6.753,6.8127,617500.0
2010-05-28 13:00:00,10.27,10.3,10.25,10.27,216600.0,6.8127,6.8326,6.7994,6.8127,216600.0
2010-05-28 13:30:00,10.27,10.27,10.2,10.21,238800.0,6.8127,6.8127,6.7663,6.7729,238800.0
2010-05-28 14:00:00,10.21,10.26,10.17,10.26,347100.0,6.7729,6.8061,6.7464,6.8061,347100.0
2010-05-28 14:30:00,10.25,10.36,10.25,10.34,286900.0,6.7994,6.8724,6.7994,6.8591,286900.0
2010-05-28 15:00:00,10.33,10.4,10.29,10.4,710400.0,6.8525,6.8989,6.826,6.8989,710400.0
2010-05-28 15:30:00,10.39,10.41,10.26,10.27,1019300.0,6.8923,6.9056,6.8061,6.8127,1019300.0
2010-06-01 09:30:00,10.08,10.08,9.81,9.85,860500.0,6.6867,6.6867,6.5076,6.5341,860500.0
2010-06-01 10:00:00,9.85,10.11,9.85,10.04,1179200.0,6.5341,6.7066,6.5341,6.6601,1179200.0
2010-06-01 10:30:00,10.05,10.13,10.02,10.07,709700.0,6.6668,6.7198,6.6469,6.68,709700.0
2010-06-01 11:00:00,10.07,10.07,9.95,9.95,251900.0,6.68,6.68,6.6004,6.6004,251900.0
2010-06-01 11:30:00,9.95,9.96,9.86,9.86,728300.0,6.6004,6.6071,6.5407,6.5407,728300.0
2010-06-01 12:00:00,9.86,9.88,9.82,9.85,970000.0,6.5407,6.554,6.5142,6.5341,970000.0
2010-06-01 12:30:00,9.85,9.86,9.76,9.76,530000.0,6.5341,6.5407,6.4744,6.4744,530000.0
2010-06-01 13:00:00,9.75,9.77,9.73,9.77,615500.0,6.4678,6.481,6.4545,6.481,615500.0
2010-06-01 13:30:00,9.77,9.8,9.76,9.78,661900.0,6.481,6.5009,6.4744,6.4877,661900.0
2010-06-01 14:00:00,9.77,9.78,9.71,9.72,862800.0,6.481,6.4877,6.4412,6.4479,862800.0
2010-06-01 14:30:00,9.73,9.75,9.66,9.66,682700.0,6.4545,6.4678,6.4081,6.4081,682700.0
2010-06-01 15:00:00,9.67,9.67,9.54,9.56,1484900.0,6.4147,6.4147,6.3285,6.3417,1484900.0
2010-06-01 15:30:00,9.55,9.64,9.46,9.47,2879200.0,6.3351,6.3948,6.2754,6.282,2879200.0
2010-06-02 09:30:00,9.62,9.66,9.51,9.6,1260200.0,6.3815,6.4081,6.3086,6.3683,1260200.0
2010-06-02 10:00:00,9.6,9.66,9.59,9.63,1044700.0,6.3683,6.4081,6.3616,6.3882,1044700.0
2010-06-02 10:30:00,9.63,9.68,9.62,9.64,431200.0,6.3882,6.4213,6.3815,6.3948,431200.0
2010-06-02 11:00:00,9.64,9.64,9.6,9.6,406700.0,6.3948,6.3948,6.3683,6.3683,406700.0
2010-06-02 11:30:00,9.61,9.65,9.59,9.65,830500.0,6.3749,6.4014,6.3616,6.4014,830500.0
2010-06-02 12:00:00,9.64,9.65,9.61,9.61,567200.0,6.3948,6.4014,6.3749,6.3749,567200.0
2010-06-02 12:30:00,9.62,9.67,9.61,9.65,611900.0,6.3815,6.4147,6.3749,6.4014,611900.0
2010-06-02 13:00:00,9.66,9.7,9.65,9.69,520000.0,6.4081,6.4346,6.4014,6.428,520000.0
2010-06-02 13:30:00,9.68,9.72,9.68,9.7,384600.0,6.4213,6.4479,6.4213,6.4346,384600.0
2010-06-02 14:00:00,9.7,9.7,9.66,9.68,548500.0,6.4346,6.4346,6.4081,6.4213,548500.0
2010-06-02 14:30:00,9.67,9.74,9.67,9.73,343300.0,6.4147,6.4611,6.4147,6.4545,343300.0
2010-06-02 15:00:00,9.73,9.83,9.72,9.82,1081300.0,6.4545,6.5208,6.4479,6.5142,1081300.0
2010-06-02 15:30:00,9.82,9.85,9.77,9.84,1726300.0,6.5142,6.5341,6.481,6.5275,1726300.0
2010-06-03 09:30:00,9.82,9.89,9.68,9.82,539500.0,6.5142,6.5606,6.4213,6.5142,539500.0
2010-06-03 10:00:00,9.81,9.91,9.79,9.86,644500.0,6.5076,6.5739,6.4943,6.5407,644500.0
2010-06-03 10:30:00,9.86,9.93,9.85,9.92,506800.0,6.5407,6.5872,6.5341,6.5805,506800.0
2010-06-03 11:00:00,9.92,9.98,9.91,9.95,543600.0,6.5805,6.6203,6.5739,6.6004,543600.0
2010-06-03 11:30:00,9.95,9.98,9.91,9.91,292800.0,6.6004,6.6203,6.5739,6.5739,292800.0
2010-06-03 12:00:00,9.91,9.92,9.82,9.82,968500.0,6.5739,6.5805,6.5142,6.5142,968500.0
2010-06-03 12:30:00,9.82,9.87,9.82,9.85,263100.0,6.5142,6.5474,6.5142,6.5341,263100.0
2010-06-03 13:00:00,9.85,9.88,9.84,9.87,331500.0,6.5341,6.554,6.5275,6.5474,331500.0
2010-06-03 13:30:00,9.87,9.89,9.85,9.85,370000.0,6.5474,6.5606,6.5341,6.5341,370000.0
2010-06-03 14:00:00,9.85,9.94,9.85,9.92,504600.0,6.5341,6.5938,6.5341,6.5805,504600.0
2010-06-03 14:30:00,9.92,9.98,9.92,9.97,360600.0,6.5805,6.6203,6.5805,6.6137,360600.0
2010-06-03 15:00:00,9.98,10.04,9.97,10.04,965100.0,6.6203,6.6601,6.6137,6.6601,965100.0
2010-06-03 15:30:00,10.03,10.04,9.99,9.99,1373100.0,6.6535,6.6601,6.627,6.627,1373100.0
2010-06-04 09:30:00,9.69,9.84,9.6,9.81,611300.0,6.428,6.5275,6.3683,6.5076,611300.0
2010-06-04 10:00:00,9.81,9.95,9.79,9.94,933100.0,6.5076,6.6004,6.4943,6.5938,933100.0
2010-06-04 10:30:00,9.93,9.99,9.9,9.9,693600.0,6.5872,6.627,6.5673,6.5673,693600.0
2010-06-04 11:00:00,9.9,9.94,9.76,9.76,286800.0,6.5673,6.5938,6.4744,6.4744,286800.0
2010-06-04 11:30:00,9.76,9.82,9.71,9.73,484500.0,6.4744,6.5142,6.4412,6.4545,484500.0
2010-06-04 12:00:00,9.73,9.74,9.65,9.71,269600.0,6.4545,6.4611,6.4014,6.4412,269600.0
2010-06-04 12:30:00,9.71,9.77,9.68,9.75,189600.0,6.4412,6.481,6.4213,6.4678,189600.0
2010-06-04 13:00:00,9.75,9.75,9.65,9.69,218300.0,6.4678,6.4678,6.4014,6.428,218300.0
2010-06-04 13:30:00,9.68,9.69,9.64,9.66,433400.0,6.4213,6.428,6.3948,6.4081,433400.0
2010-06-04 14:00:00,9.67,9.69,9.61,9.64,600600.0,6.4147,6.428,6.3749,6.3948,600600.0
2010-06-04 14:30:00,9.64,9.67,9.55,9.57,687300.0,6.3948,6.4147,6.3351,6.3484,687300.0
2010-06-04 15:00:00,9.56,9.66,9.56,9.64,1670700.0,6.3417,6.4081,6.3417,6.3948,1670700.0
2010-06-04 15:30:00,9.65,9.66,9.57,9.6,2062600.0,6.4014,6.4081,6.3484,6.3683,2062600.0
2010-06-07 09:30:00,9.61,9.86,9.61,9.8,559300.0,6.3749,6.5407,6.3749,6.5009,559300.0
2010-06-07 10:00:00,9.79,9.82,9.73,9.76,668500.0,6.4943,6.5142,6.4545,6.4744,668500.0
2010-06-07 10:30:00,9.76,9.78,9.68,9.7,400000.0,6.4744,6.4877,6.4213,6.4346,400000.0
2010-06-07 11:00:00,9.7,9.75,9.69,9.74,599400.0,6.4346,6.4678,6.428,6.4611,599400.0
2010-06-07 11:30:00,9.74,9.82,9.73,9.79,367400.0,6.4611,6.5142,6.4545,6.4943,367400.0
2010-06-07 12:00:00,9.78,9.85,9.77,9.77,219900.0,6.4877,6.5341,6.481,6.481,219900.0
2010-06-07 12:30:00,9.77,9.87,9.77,9.86,544500.0,6.481,6.5474,6.481,6.5407,544500.0
2010-06-07 13:00:00,9.86,9.92,9.85,9.87,610000.0,6.5407,6.5805,6.5341,6.5474,610000.0
2010-06-07 13:30:00,9.87,9.89,9.8,9.81,312600.0,6.5474,6.5606,6.5009,6.5076,312600.0
2010-06-07 14:00:00,9.82,9.84,9.77,9.79,386300.0,6.5142,6.5275,6.481,6.4943,386300.0
2010-06-07 14:30:00,9.79,9.8,9.7,9.72,696500.0,6.4943,6.5009,6.4346,6.4479,696500.0
2010-06-07 15:00:00,9.71,9.77,9.64,9.64,948600.0,6.4412,6.481,6.3948,6.3948,948600.0
2010-06-07 15:30:00,9.64,9.66,9.59,9.6,1439900.0,6.3948,6.4081,6.3616,6.3683,1439900.0
2010-06-08 09:30:00,9.65,9.78,9.56,9.59,461900.0,6.4014,6.4877,6.3417,6.3616,461900.0
2010-06-08 10:00:00,9.59,9.69,9.58,9.61,698700.0,6.3616,6.428,6.355,6.3749,698700.0
2010-06-08 10:30:00,9.61,9.63,9.5,9.56,603400.0,6.3749,6.3882,6.3019,6.3417,603400.0
2010-06-08 11:00:00,9.55,9.59,9.5,9.56,626300.0,6.3351,6.3616,6.3019,6.3417,626300.0
2010-06-08 11:30:00,9.56,9.65,9.55,9.61,622600.0,6.3417,6.4014,6.3351,6.3749,622600.0
2010-06-08 12:00:00,9.61,9.64,9.53,9.56,279900.0,6.3749,6.3948,6.3218,6.3417,279900.0
2010-06-08 12:30:00,9.55,9.59,9.54,9.59,295100.0,6.3351,6.3616,6.3285,6.3616,295100.0
2010-06-08 13:00:00,9.58,9.6,9.54,9.57,227600.0,6.355,6.3683,6.3285,6.3484,227600.0
2010-06-08 13:30:00,9.56,9.57,9.46,9.52,361900.0,6.3417,6.3484,6.2754,6.3152,361900.0
2010-06-08 14:00:00,9.52,9.62,9.51,9.6,632500.0,6.3152,6.3815,6.3086,6.3683,632500.0
2010-06-08 14:30:00,9.6,9.64,9.57,9.57,442400.0,6.3683,6.3948,6.3484,6.3484,442400.0
2010-06-08 15:00:00,9.57,9.63,9.55,9.62,754300.0,6.3484,6.3882,6.3351,6.3815,754300.0
2010-06-08 15:30:00,9.63,9.72,9.62,9.7,1091500.0,6.3882,6.4479,6.3815,6.4346,1091500.0
2010-06-09 09:30:00,9.78,10.03,9.77,9.99,1281000.0,6.4877,6.6535,6.481,6.627,1281000.0
2010-06-09 10:00:00,10.0,10.06,9.93,10.0,796800.0,6.6336,6.6734,6.5872,6.6336,796800.0
2010-06-09 10:30:00,9.99,10.06,9.96,10.06,602800.0,6.627,6.6734,6.6071,6.6734,602800.0
2010-06-09 11:00:00,10.06,10.12,10.03,10.1,445500.0,6.6734,6.7132,6.6535,6.6999,445500.0
2010-06-09 11:30:00,10.1,10.11,10.01,10.04,600500.0,6.6999,6.7066,6.6402,6.6601,600500.0
2010-06-09 12:00:00,10.04,10.14,10.02,10.12,425700.0,6.6601,6.7265,6.6469,6.7132,425700.0
2010-06-09 12:30:00,10.12,10.13,10.06,10.06,240800.0,6.7132,6.7198,6.6734,6.6734,240800.0
2010-06-09 13:00:00,10.06,10.06,10.01,10.03,194400.0,6.6734,6.6734,6.6402,6.6535,194400.0
2010-06-09 13:30:00,10.03,10.05,9.99,10.05,500300.0,6.6535,6.6668,6.627,6.6668,500300.0
2010-06-09 14:00:00,10.05,10.06,9.97,10.03,543200.0,6.6668,6.6734,6.6137,6.6535,543200.0
2010-06-09 14:30:00,10.03,10.06,9.87,9.88,673200.0,6.6535,6.6734,6.5474,6.554,673200.0
2010-06-09 15:00:00,9.87,9.91,9.8,9.88,823000.0,6.5474,6.5739,6.5009,6.554,823000.0
2010-06-09 15:30:00,9.88,9.88,9.76,9.81,1212500.0,6.554,6.554,6.4744,6.5076,1212500.0
2010-06-10 09:30:00,10.05,10.2,10.04,10.2,575000.0,6.6668,6.7663,6.6601,6.7663,575000.0
2010-06-10 10:00:00,10.2,10.26,10.11,10.13,579500.0,6.7663,6.8061,6.7066,6.7198,579500.0
2010-06-10 10:30:00,10.13,10.23,10.1,10.23,429500.0,6.7198,6.7862,6.6999,6.7862,429500.0
2010-06-10 11:00:00,10.23,10.3,10.22,10.27,501300.0,6.7862,6.8326,6.7795,6.8127,501300.0
2010-06-10 11:30:00,10.27,10.31,10.19,10.19,428500.0,6.8127,6.8392,6.7596,6.7596,428500.0
2010-06-10 12:00:00,10.19,10.22,10.1,10.2,636500.0,6.7596,6.7795,6.6999,6.7663,636500.0
2010-06-10 12:30:00,10.2,10.22,10.13,10.18,178700.0,6.7663,6.7795,6.7198,6.753,178700.0
2010-06-10 13:00:00,10.18,10.18,10.1,10.13,814400.0,6.753,6.753,6.6999,6.7198,814400.0
2010-06-10 13:30:00,10.14,10.2,10.13,10.15,375900.0,6.7265,6.7663,6.7198,6.7331,375900.0
2010-06-10 14:00:00,10.15,10.3,10.14,10.3,1158100.0,6.7331,6.8326,6.7265,6.8326,1158100.0
2010-06-10 14:30:00,10.29,10.44,10.28,10.42,1183700.0,6.826,6.9255,6.8193,6.9122,1183700.0
2010-06-10 15:00:00,10.43,10.44,10.36,10.37,1351400.0,6.9189,6.9255,6.8724,6.879,1351400.0
2010-06-10 15:30:00,10.38,10.39,10.31,10.36,2293200.0,6.8857,6.8923,6.8392,6.8724,2293200.0
2010-06-11 09:30:00,10.21,10.37,10.2,10.34,535800.0,6.7729,6.879,6.7663,6.8591,535800.0
2010-06-11 10:00:00,10.34,10.4,10.3,10.38,770000.0,6.8591,6.8989,6.8326,6.8857,770000.0
2010-06-11 10:30:00,10.37,10.4,10.29,10.29,755000.0,6.879,6.8989,6.826,6.826,755000.0
2010-06-11 11:00:00,10.29,10.33,10.23,10.3,868800.0,6.826,6.8525,6.7862,6.8326,868800.0
2010-06-11 11:30:00,10.3,10.35,10.28,10.33,392000.0,6.8326,6.8658,6.8193,6.8525,392000.0
2010-06-11 12:00:00,10.33,10.33,10.26,10.26,227400.0,6.8525,6.8525,6.8061,6.8061,227400.0
2010-06-11 12:30:00,10.27,10.28,10.24,10.26,268400.0,6.8127,6.8193,6.7928,6.8061,268400.0
2010-06-11 13:00:00,10.27,10.34,10.26,10.33,277800.0,6.8127,6.8591,6.8061,6.8525,277800.0
2010-06-11 13:30:00,10.33,10.34,10.3,10.3,232700.0,6.8525,6.8591,6.8326,6.8326,232700.0
2010-06-11 14:00:00,10.3,10.33,10.26,10.26,264600.0,6.8326,6.8525,6.8061,6.8061,264600.0
2010-06-11 14:30:00,10.27,10.31,10.26,10.29,276500.0,6.8127,6.8392,6.8061,6.826,276500.0
2010-06-11 15:00:00,10.3,10.3,10.25,10.27,410200.0,6.8326,6.8326,6.7994,6.8127,410200.0
2010-06-11 15:30:00,10.28,10.38,10.27,10.37,806000.0,6.8193,6.8857,6.8127,6.879,806000.0
2010-06-14 09:30:00,10.49,10.55,10.39,10.41,625200.0,6.9587,6.9985,6.8923,6.9056,625200.0
2010-06-14 10:00:00,10.41,10.52,10.4,10.49,411800.0,6.9056,6.9786,6.8989,6.9587,411800.0
2010-06-14 10:30:00,10.48,10.5,10.44,10.48,323900.0,6.952,6.9653,6.9255,6.952,323900.0
2010-06-14 11:00:00,10.47,10.64,10.47,10.54,417800.0,6.9454,7.0582,6.9454,6.9918,417800.0
2010-06-14 11:30:00,10.55,10.58,10.52,10.57,222400.0,6.9985,7.0184,6.9786,7.0117,222400.0
2010-06-14 12:00:00,10.57,10.6,10.54,10.58,640700.0,7.0117,7.0316,6.9918,7.0184,640700.0
2010-06-14 12:30:00,10.58,10.59,10.53,10.54,213300.0,7.0184,7.025,6.9852,6.9918,213300.0
2010-06-14 13:00:00,10.54,10.57,10.5,10.56,416100.0,6.9918,7.0117,6.9653,7.0051,416100.0
2010-06-14 13:30:00,10.57,10.59,10.52,10.53,432400.0,7.0117,7.025,6.9786,6.9852,432400.0
2010-06-14 14:00:00,10.52,10.59,10.51,10.57,533500.0,6.9786,7.025,6.9719,7.0117,533500.0
2010-06-14 14:30:00,10.56,10.56,10.49,10.52,432900.0,7.0051,7.0051,6.9587,6.9786,432900.0
2010-06-14 15:00:00,10.52,10.54,10.45,10.46,726200.0,6.9786,6.9918,6.9321,6.9388,726200.0
2010-06-14 15:30:00,10.46,10.47,10.36,10.38,890700.0,6.9388,6.9454,6.8724,6.8857,890700.0
2010-06-15 09:30:00,10.52,10.58,10.46,10.47,522400.0,6.9786,7.0184,6.9388,6.9454,522400.0
2010-06-15 10:00:00,10.47,10.55,10.43,10.5,701400.0,6.9454,6.9985,6.9189,6.9653,701400.0
2010-06-15 10:30:00,10.5,10.53,10.49,10.5,971200.0,6.9653,6.9852,6.9587,6.9653,971200.0
2010-06-15 11:00:00,10.51,10.53,10.49,10.53,224800.0,6.9719,6.9852,6.9587,6.9852,224800.0
2010-06-15 11:30:00,10.52,10.6,10.51,10.59,334700.0,6.9786,7.0316,6.9719,7.025,334700.0
2010-06-15 12:00:00,10.58,10.6,10.57,10.57,211500.0,7.0184,7.0316,7.0117,7.0117,211500.0
2010-06-15 12:30:00,10.57,10.58,10.53,10.56,239000.0,7.0117,7.0184,6.9852,7.0051,239000.0
2010-06-15 13:00:00,10.57,10.61,10.54,10.58,266500.0,7.0117,7.0383,6.9918,7.0184,266500.0
2010-06-15 13:30:00,10.58,10.6,10.55,10.58,343900.0,7.0184,7.0316,6.9985,7.0184,343900.0
2010-06-15 14:00:00,10.57,10.65,10.57,10.65,155900.0,7.0117,7.0648,7.0117,7.0648,155900.0
2010-06-15 14:30:00,10.64,10.67,10.64,10.65,327200.0,7.0582,7.0781,7.0582,7.0648,327200.0
2010-06-15 15:00:00,10.65,10.73,10.65,10.72,314900.0,7.0648,7.1179,7.0648,7.1112,314900.0
2010-06-15 15:30:00,10.73,10.78,10.72,10.76,966600.0,7.1179,7.151,7.1112,7.1378,966600.0
2010-06-16 09:30:00,10.55,10.63,10.5,10.54,412500.0,6.9985,7.0515,6.9653,6.9918,412500.0
2010-06-16 10:00:00,10.53,10.59,10.53,10.55,292200.0,6.9852,7.025,6.9852,6.9985,292200.0
2010-06-16 10:30:00,10.54,10.58,10.49,10.57,430000.0,6.9918,7.0184,6.9587,7.0117,430000.0
2010-06-16 11:00:00,10.57,10.61,10.56,10.58,773600.0,7.0117,7.0383,7.0051,7.0184,773600.0
2010-06-16 11:30:00,10.58,10.6,10.57,10.59,252400.0,7.0184,7.0316,7.0117,7.025,252400.0
2010-06-16 12:00:00,10.59,10.75,10.58,10.73,1114800.0,7.025,7.1311,7.0184,7.1179,1114800.0
2010-06-16 12:30:00,10.73,10.73,10.64,10.65,244600.0,7.1179,7.1179,7.0582,7.0648,244600.0
2010-06-16 13:00:00,10.65,10.66,10.6,10.66,314500.0,7.0648,7.0714,7.0316,7.0714,314500.0
2010-06-16 13:30:00,10.65,10.67,10.64,10.67,114200.0,7.0648,7.0781,7.0582,7.0781,114200.0
2010-06-16 14:00:00,10.66,10.74,10.66,10.7,243400.0,7.0714,7.1245,7.0714,7.098,243400.0
2010-06-16 14:30:00,10.7,10.73,10.68,10.71,280300.0,7.098,7.1179,7.0847,7.1046,280300.0
2010-06-16 15:00:00,10.7,10.7,10.61,10.61,412100.0,7.098,7.098,7.0383,7.0383,412100.0
2010-06-16 15:30:00,10.61,10.66,10.61,10.66,651700.0,7.0383,7.0714,7.0383,7.0714,651700.0
2010-06-17 09:30:00,10.76,10.76,10.56,10.63,673800.0,7.1378,7.1378,7.0051,7.0515,673800.0
2010-06-17 10:00:00,10.62,10.63,10.47,10.49,535100.0,7.0449,7.0515,6.9454,6.9587,535100.0
2010-06-17 10:30:00,10.49,10.49,10.39,10.43,546800.0,6.9587,6.9587,6.8923,6.9189,546800.0
2010-06-17 11:00:00,10.42,10.46,10.38,10.45,274900.0,6.9122,6.9388,6.8857,6.9321,274900.0
2010-06-17 11:30:00,10.45,10.5,10.45,10.48,362200.0,6.9321,6.9653,6.9321,6.952,362200.0
2010-06-17 12:00:00,10.47,10.51,10.46,10.49,510800.0,6.9454,6.9719,6.9388,6.9587,510800.0
2010-06-17 12:30:00,10.49,10.51,10.48,10.51,450300.0,6.9587,6.9719,6.952,6.9719,450300.0
2010-06-17 13:00:00,10.51,10.53,10.49,10.5,278700.0,6.9719,6.9852,6.9587,6.9653,278700.0
2010-06-17 13:30:00,10.51,10.59,10.5,10.59,168200.0,6.9719,7.025,6.9653,7.025,168200.0
2010-06-17 14:00:00,10.59,10.6,10.55,10.55,272800.0,7.025,7.0316,6.9985,6.9985,272800.0
2010-06-17 14:30:00,10.55,10.55,10.51,10.52,323100.0,6.9985,6.9985,6.9719,6.9786,323100.0
2010-06-17 15:00:00,10.52,10.52,10.48,10.51,674300.0,6.9786,6.9786,6.952,6.9719,674300.0
2010-06-17 15:30:00,10.51,10.62,10.5,10.6,1259800.0,6.9719,7.0449,6.9653,7.0316,1259800.0
2010-06-18 09:30:00,10.57,10.61,10.49,10.49,1243500.0,7.0117,7.0383,6.9587,6.9587,1243500.0
2010-06-18 10:00:00,10.5,10.52,10.45,10.51,981100.0,6.9653,6.9786,6.9321,6.9719,981100.0
2010-06-18 10:30:00,10.51,10.54,10.47,10.51,757700.0,6.9719,6.9918,6.9454,6.9719,757700.0
2010-06-18 11:00:00,10.51,10.54,10.5,10.5,149700.0,6.9719,6.9918,6.9653,6.9653,149700.0
2010-06-18 11:30:00,10.5,10.53,10.49,10.52,206100.0,6.9653,6.9852,6.9587,6.9786,206100.0
2010-06-18 12:00:00,10.51,10.55,10.49,10.51,252800.0,6.9719,6.9985,6.9587,6.9719,252800.0
2010-06-18 12:30:00,10.51,10.52,10.5,10.5,196900.0,6.9719,6.9786,6.9653,6.9653,196900.0
2010-06-18 13:00:00,10.51,10.53,10.5,10.53,173900.0,6.9719,6.9852,6.9653,6.9852,173900.0
2010-06-18 13:30:00,10.52,10.55,10.49,10.52,397200.0,6.9786,6.9985,6.9587,6.9786,397200.0
2010-06-18 14:00:00,10.52,10.53,10.49,10.53,353400.0,6.9786,6.9852,6.9587,6.9852,353400.0
2010-06-18 14:30:00,10.53,10.53,10.51,10.53,294900.0,6.9852,6.9852,6.9719,6.9852,294900.0
2010-06-18 15:00:00,10.52,10.53,10.49,10.5,808800.0,6.9786,6.9852,6.9587,6.9653,808800.0
2010-06-18 15:30:00,10.51,10.53,10.47,10.52,2124900.0,6.9719,6.9852,6.9454,6.9786,2124900.0
2010-06-21 09:30:00,10.67,10.8,10.66,10.79,295300.0,7.0781,7.1643,7.0714,7.1577,295300.0
2010-06-21 10:00:00,10.78,10.82,10.69,10.73,418500.0,7.151,7.1776,7.0913,7.1179,418500.0
2010-06-21 10:30:00,10.73,10.73,10.64,10.68,348200.0,7.1179,7.1179,7.0582,7.0847,348200.0
2010-06-21 11:00:00,10.68,10.78,10.68,10.77,280700.0,7.0847,7.151,7.0847,7.1444,280700.0
2010-06-21 11:30:00,10.76,10.79,10.72,10.73,321100.0,7.1378,7.1577,7.1112,7.1179,321100.0
2010-06-21 12:00:00,10.72,10.75,10.64,10.64,246200.0,7.1112,7.1311,7.0582,7.0582,246200.0
2010-06-21 12:30:00,10.64,10.65,10.6,10.63,363400.0,7.0582,7.0648,7.0316,7.0515,363400.0
2010-06-21 13:00:00,10.63,10.67,10.6,10.64,302400.0,7.0515,7.0781,7.0316,7.0582,302400.0
2010-06-21 13:30:00,10.65,10.65,10.6,10.6,405500.0,7.0648,7.0648,7.0316,7.0316,405500.0
2010-06-21 14:00:00,10.6,10.63,10.57,10.6,216200.0,7.0316,7.0515,7.0117,7.0316,216200.0
2010-06-21 14:30:00,10.6,10.65,10.56,10.57,532200.0,7.0316,7.0648,7.0051,7.0117,532200.0
2010-06-21 15:00:00,10.56,10.57,10.45,10.45,802300.0,7.0051,7.0117,6.9321,6.9321,802300.0
2010-06-21 15:30:00,10.45,10.54,10.42,10.54,1184000.0,6.9321,6.9918,6.9122,6.9918,1184000.0
2010-06-22 09:30:00,10.55,10.59,10.48,10.51,278000.0,6.9985,7.025,6.952,6.9719,278000.0
2010-06-22 10:00:00,10.51,10.54,10.42,10.43,1881100.0,6.9719,6.9918,6.9122,6.9189,1881100.0
2010-06-22 10:30:00,10.43,10.46,10.4,10.45,444500.0,6.9189,6.9388,6.8989,6.9321,444500.0
2010-06-22 11:00:00,10.45,10.47,10.4,10.45,423500.0,6.9321,6.9454,6.8989,6.9321,423500.0
2010-06-22 11:30:00,10.45,10.5,10.42,10.43,180200.0,6.9321,6.9653,6.9122,6.9189,180200.0
2010-06-22 12:00:00,10.44,10.44,10.38,10.39,372900.0,6.9255,6.9255,6.8857,6.8923,372900.0
2010-06-22 12:30:00,10.39,10.4,10.35,10.39,120700.0,6.8923,6.8989,6.8658,6.8923,120700.0
2010-06-22 13:00:00,10.39,10.4,10.35,10.35,111900.0,6.8923,6.8989,6.8658,6.8658,111900.0
2010-06-22 13:30:00,10.36,10.41,10.34,10.37,217600.0,6.8724,6.9056,6.8591,6.879,217600.0
2010-06-22 14:00:00,10.38,10.38,10.27,10.29,272500.0,6.8857,6.8857,6.8127,6.826,272500.0
2010-06-22 14:30:00,10.29,10.29,10.14,10.19,728500.0,6.826,6.826,6.7265,6.7596,728500.0
2010-06-22 15:00:00,10.19,10.29,10.17,10.17,639500.0,6.7596,6.826,6.7464,6.7464,639500.0
2010-06-22 15:30:00,10.17,10.24,10.14,10.18,1183900.0,6.7464,6.7928,6.7265,6.753,1183900.0
2010-06-23 09:30:00,10.17,10.2,10.01,10.1,299100.0,6.7464,6.7663,6.6402,6.6999,299100.0
2010-06-23 10:00:00,10.1,10.1,9.93,9.96,627000.0,6.6999,6.6999,6.5872,6.6071,627000.0
2010-06-23 10:30:00,9.97,10.06,9.97,10.02,264600.0,6.6137,6.6734,6.6137,6.6469,264600.0
2010-06-23 11:00:00,10.02,10.05,9.99,10.01,260000.0,6.6469,6.6668,6.627,6.6402,260000.0
2010-06-23 11:30:00,10.0,10.01,9.95,9.95,119600.0,6.6336,6.6402,6.6004,6.6004,119600.0
2010-06-23 12:00:00,9.94,9.96,9.91,9.92,266800.0,6.5938,6.6071,6.5739,6.5805,266800.0
2010-06-23 12:30:00,9.91,9.96,9.91,9.94,215600.0,6.5739,6.6071,6.5739,6.5938,215600.0
2010-06-23 13:00:00,9.94,9.97,9.92,9.97,146600.0,6.5938,6.6137,6.5805,6.6137,146600.0
2010-06-23 13:30:00,9.97,10.01,9.96,10.01,105400.0,6.6137,6.6402,6.6071,6.6402,105400.0
2010-06-23 14:00:00,10.01,10.04,9.97,10.02,393100.0,6.6402,6.6601,6.6137,6.6469,393100.0
2010-06-23 14:30:00,10.03,10.08,9.98,9.98,556400.0,6.6535,6.6867,6.6203,6.6203,556400.0
2010-06-23 15:00:00,9.98,10.02,9.94,10.02,660300.0,6.6203,6.6469,6.5938,6.6469,660300.0
2010-06-23 15:30:00,10.01,10.04,9.98,10.02,1247700.0,6.6402,6.6601,6.6203,6.6469,1247700.0
2010-06-24 09:30:00,9.98,10.06,9.9,9.98,331300.0,6.6203,6.6734,6.5673,6.6203,331300.0
2010-06-24 10:00:00,9.98,10.03,9.94,9.98,369500.0,6.6203,6.6535,6.5938,6.6203,369500.0
2010-06-24 10:30:00,9.97,9.98,9.81,9.82,371200.0,6.6137,6.6203,6.5076,6.5142,371200.0
2010-06-24 11:00:00,9.82,9.83,9.75,9.81,304100.0,6.5142,6.5208,6.4678,6.5076,304100.0
2010-06-24 11:30:00,9.81,9.85,9.79,9.84,189900.0,6.5076,6.5341,6.4943,6.5275,189900.0
2010-06-24 12:00:00,9.85,9.87,9.84,9.86,337900.0,6.5341,6.5474,6.5275,6.5407,337900.0
2010-06-24 12:30:00,9.86,9.91,9.83,9.9,372500.0,6.5407,6.5739,6.5208,6.5673,372500.0
2010-06-24 13:00:00,9.9,9.92,9.86,9.89,166500.0,6.5673,6.5805,6.5407,6.5606,166500.0
2010-06-24 13:30:00,9.89,9.96,9.88,9.95,385700.0,6.5606,6.6071,6.554,6.6004,385700.0
2010-06-24 14:00:00,9.95,9.95,9.9,9.91,177500.0,6.6004,6.6004,6.5673,6.5739,177500.0
2010-06-24 14:30:00,9.9,9.9,9.8,9.82,336000.0,6.5673,6.5673,6.5009,6.5142,336000.0
2010-06-24 15:00:00,9.82,9.84,9.69,9.74,740000.0,6.5142,6.5275,6.428,6.4611,740000.0
2010-06-24 15:30:00,9.74,9.74,9.66,9.67,1491800.0,6.4611,6.4611,6.4081,6.4147,1491800.0
2010-06-25 09:30:00,9.75,9.76,9.65,9.74,434700.0,6.4678,6.4744,6.4014,6.4611,434700.0
2010-06-25 10:00:00,9.74,9.84,9.73,9.76,327000.0,6.4611,6.5275,6.4545,6.4744,327000.0
2010-06-25 10:30:00,9.75,9.78,9.69,9.71,305100.0,6.4678,6.4877,6.428,6.4412,305100.0
2010-06-25 11:00:00,9.71,9.74,9.67,9.72,257200.0,6.4412,6.4611,6.4147,6.4479,257200.0
2010-06-25 11:30:00,9.72,9.76,9.68,9.74,220400.0,6.4479,6.4744,6.4213,6.4611,220400.0
2010-06-25 12:00:00,9.75,9.8,9.74,9.78,127100.0,6.4678,6.5009,6.4611,6.4877,127100.0
2010-06-25 12:30:00,9.78,9.8,9.76,9.78,154200.0,6.4877,6.5009,6.4744,6.4877,154200.0
2010-06-25 13:00:00,9.78,9.9,9.78,9.9,245700.0,6.4877,6.5673,6.4877,6.5673,245700.0
2010-06-25 13:30:00,9.89,9.93,9.86,9.91,114600.0,6.5606,6.5872,6.5407,6.5739,114600.0
2010-06-25 14:00:00,9.91,9.94,9.89,9.92,218200.0,6.5739,6.5938,6.5606,6.5805,218200.0
2010-06-25 14:30:00,9.92,9.97,9.91,9.95,283800.0,6.5805,6.6137,6.5739,6.6004,283800.0
2010-06-25 15:00:00,9.94,9.96,9.92,9.94,362700.0,6.5938,6.6071,6.5805,6.5938,362700.0
2010-06-25 15:30:00,9.94,9.97,9.82,9.88,2021800.0,6.5938,6.6137,6.5142,6.554,2021800.0
2010-06-28 09:30:00,9.97,9.97,9.72,9.75,209700.0,6.6137,6.6137,6.4479,6.4678,209700.0
2010-06-28 10:00:00,9.76,9.82,9.73,9.79,408900.0,6.4744,6.5142,6.4545,6.4943,408900.0
2010-06-28 10:30:00,9.79,9.82,9.76,9.79,245400.0,6.4943,6.5142,6.4744,6.4943,245400.0
2010-06-28 11:00:00,9.8,9.84,9.79,9.83,193500.0,6.5009,6.5275,6.4943,6.5208,193500.0
2010-06-28 11:30:00,9.83,9.85,9.8,9.82,123800.0,6.5208,6.5341,6.5009,6.5142,123800.0
2010-06-28 12:00:00,9.82,9.85,9.81,9.85,146900.0,6.5142,6.5341,6.5076,6.5341,146900.0
2010-06-28 12:30:00,9.84,9.89,9.82,9.89,530400.0,6.5275,6.5606,6.5142,6.5606,530400.0
2010-06-28 13:00:00,9.88,9.89,9.82,9.84,229500.0,6.554,6.5606,6.5142,6.5275,229500.0
2010-06-28 13:30:00,9.84,9.85,9.8,9.81,403200.0,6.5275,6.5341,6.5009,6.5076,403200.0
2010-06-28 14:00:00,9.81,9.83,9.8,9.8,172400.0,6.5076,6.5208,6.5009,6.5009,172400.0
2010-06-28 14:30:00,9.8,9.82,9.77,9.78,428900.0,6.5009,6.5142,6.481,6.4877,428900.0
2010-06-28 15:00:00,9.78,9.8,9.76,9.77,498400.0,6.4877,6.5009,6.4744,6.481,498400.0
2010-06-28 15:30:00,9.76,9.8,9.76,9.77,594600.0,6.4744,6.5009,6.4744,6.481,594600.0
2010-06-29 09:30:00,9.63,9.66,9.47,9.54,549900.0,6.3882,6.4081,6.282,6.3285,549900.0
2010-06-29 10:00:00,9.53,9.53,9.33,9.33,561300.0,6.3218,6.3218,6.1892,6.1892,561300.0
2010-06-29 10:30:00,9.34,9.42,9.34,9.41,412400.0,6.1958,6.2489,6.1958,6.2422,412400.0
2010-06-29 11:00:00,9.4,9.45,9.37,9.37,179900.0,6.2356,6.2688,6.2157,6.2157,179900.0
2010-06-29 11:30:00,9.37,9.42,9.37,9.41,278900.0,6.2157,6.2489,6.2157,6.2422,278900.0
2010-06-29 12:00:00,9.41,9.44,9.39,9.4,402800.0,6.2422,6.2621,6.229,6.2356,402800.0
2010-06-29 12:30:00,9.4,9.41,9.35,9.36,172800.0,6.2356,6.2422,6.2024,6.2091,172800.0
2010-06-29 13:00:00,9.36,9.37,9.31,9.32,511200.0,6.2091,6.2157,6.1759,6.1825,511200.0
2010-06-29 13:30:00,9.31,9.38,9.26,9.35,755600.0,6.1759,6.2223,6.1427,6.2024,755600.0
2010-06-29 14:00:00,9.35,9.4,9.35,9.38,719300.0,6.2024,6.2356,6.2024,6.2223,719300.0
2010-06-29 14:30:00,9.39,9.4,9.35,9.36,751000.0,6.229,6.2356,6.2024,6.2091,751000.0
2010-06-29 15:00:00,9.36,9.37,9.28,9.29,895000.0,6.2091,6.2157,6.156,6.1626,895000.0
2010-06-29 15:30:00,9.3,9.31,9.22,9.25,1723400.0,6.1693,6.1759,6.1162,6.1361,1723400.0
2010-06-30 09:30:00,9.24,9.48,9.21,9.44,583000.0,6.1295,6.2887,6.1096,6.2621,583000.0
2010-06-30 10:00:00,9.43,9.45,9.35,9.39,425000.0,6.2555,6.2688,6.2024,6.229,425000.0
2010-06-30 10:30:00,9.39,9.42,9.34,9.34,431500.0,6.229,6.2489,6.1958,6.1958,431500.0
2010-06-30 11:00:00,9.34,9.37,9.32,9.35,513000.0,6.1958,6.2157,6.1825,6.2024,513000.0
2010-06-30 11:30:00,9.35,9.47,9.35,9.4,360400.0,6.2024,6.282,6.2024,6.2356,360400.0
2010-06-30 12:00:00,9.4,9.42,9.37,9.38,431800.0,6.2356,6.2489,6.2157,6.2223,431800.0
2010-06-30 12:30:00,9.38,9.39,9.35,9.38,616500.0,6.2223,6.229,6.2024,6.2223,616500.0
2010-06-30 13:00:00,9.38,9.42,9.37,9.41,234400.0,6.2223,6.2489,6.2157,6.2422,234400.0
2010-06-30 13:30:00,9.42,9.43,9.37,9.38,454100.0,6.2489,6.2555,6.2157,6.2223,454100.0
2010-06-30 14:00:00,9.37,9.4,9.32,9.33,1150800.0,6.2157,6.2356,6.1825,6.1892,1150800.0
2010-06-30 14:30:00,9.34,9.36,9.3,9.35,490900.0,6.1958,6.2091,6.1693,6.2024,490900.0
2010-06-30 15:00:00,9.35,9.37,9.27,9.27,611300.0,6.2024,6.2157,6.1494,6.1494,611300.0
2010-06-30 15:30:00,9.27,9.28,9.15,9.23,2517100.0,6.1494,6.156,6.0697,6.1228,2517100.0
2010-07-01 09:30:00,9.2,9.23,9.08,9.14,421800.0,6.1029,6.1228,6.0233,6.0631,421800.0
2010-07-01 10:00:00,9.14,9.15,9.04,9.13,931300.0,6.0631,6.0697,5.9968,6.0565,931300.0
2010-07-01 10:30:00,9.14,9.14,9.04,9.05,500900.0,6.0631,6.0631,5.9968,6.0034,500900.0
2010-07-01 11:00:00,9.05,9.06,8.99,9.02,630300.0,6.0034,6.01,5.9636,5.9835,630300.0
2010-07-01 11:30:00,9.03,9.1,9.02,9.1,307100.0,5.9901,6.0366,5.9835,6.0366,307100.0
2010-07-01 12:00:00,9.1,9.1,9.06,9.08,273000.0,6.0366,6.0366,6.01,6.0233,273000.0
2010-07-01 12:30:00,9.09,9.16,9.07,9.13,558400.0,6.0299,6.0764,6.0167,6.0565,558400.0
2010-07-01 13:00:00,9.14,9.2,9.11,9.17,508600.0,6.0631,6.1029,6.0432,6.083,508600.0
2010-07-01 13:30:00,9.17,9.19,9.13,9.16,378500.0,6.083,6.0963,6.0565,6.0764,378500.0
2010-07-01 14:00:00,9.16,9.19,9.13,9.16,309800.0,6.0764,6.0963,6.0565,6.0764,309800.0
2010-07-01 14:30:00,9.17,9.18,9.09,9.1,368800.0,6.083,6.0896,6.0299,6.0366,368800.0
2010-07-01 15:00:00,9.11,9.15,9.09,9.12,597900.0,6.0432,6.0697,6.0299,6.0498,597900.0
2010-07-01 15:30:00,9.12,9.14,9.08,9.1,1615100.0,6.0498,6.0631,6.0233,6.0366,1615100.0
2010-07-02 09:30:00,9.17,9.35,9.11,9.17,330800.0,6.083,6.2024,6.0432,6.083,330800.0
2010-07-02 10:00:00,9.17,9.26,9.11,9.2,387200.0,6.083,6.1427,6.0432,6.1029,387200.0
2010-07-02 10:30:00,9.2,9.23,9.17,9.17,224900.0,6.1029,6.1228,6.083,6.083,224900.0
2010-07-02 11:00:00,9.18,9.18,9.12,9.13,512500.0,6.0896,6.0896,6.0498,6.0565,512500.0
2010-07-02 11:30:00,9.12,9.15,9.04,9.12,453100.0,6.0498,6.0697,5.9968,6.0498,453100.0
2010-07-02 12:00:00,9.12,9.16,9.11,9.14,368300.0,6.0498,6.0764,6.0432,6.0631,368300.0
2010-07-02 12:30:00,9.14,9.15,9.09,9.11,364400.0,6.0631,6.0697,6.0299,6.0432,364400.0
2010-07-02 13:00:00,9.11,9.12,9.06,9.06,231700.0,6.0432,6.0498,6.01,6.01,231700.0
2010-07-02 13:30:00,9.07,9.14,9.06,9.14,147200.0,6.0167,6.0631,6.01,6.0631,147200.0
2010-07-02 14:00:00,9.14,9.14,9.09,9.11,222600.0,6.0631,6.0631,6.0299,6.0432,222600.0
2010-07-02 14:30:00,9.11,9.12,9.08,9.11,208900.0,6.0432,6.0498,6.0233,6.0432,208900.0
2010-07-02 15:00:00,9.11,9.17,9.11,9.16,276900.0,6.0432,6.083,6.0432,6.0764,276900.0
2010-07-02 15:30:00,9.16,9.21,9.12,9.12,783200.0,6.0764,6.1096,6.0498,6.0498,783200.0
2010-07-06 09:30:00,9.26,9.36,9.23,9.33,376100.0,6.1427,6.2091,6.1228,6.1892,376100.0
2010-07-06 10:00:00,9.33,9.39,9.28,9.28,750100.0,6.1892,6.229,6.156,6.156,750100.0
2010-07-06 10:30:00,9.28,9.31,9.24,9.24,546600.0,6.156,6.1759,6.1295,6.1295,546600.0
2010-07-06 11:00:00,9.24,9.26,9.15,9.18,311000.0,6.1295,6.1427,6.0697,6.0896,311000.0
2010-07-06 11:30:00,9.18,9.21,9.16,9.16,222700.0,6.0896,6.1096,6.0764,6.0764,222700.0
2010-07-06 12:00:00,9.16,9.19,9.1,9.11,217100.0,6.0764,6.0963,6.0366,6.0432,217100.0
2010-07-06 12:30:00,9.1,9.12,9.05,9.05,204300.0,6.0366,6.0498,6.0034,6.0034,204300.0
2010-07-06 13:00:00,9.05,9.09,9.02,9.03,471800.0,6.0034,6.0299,5.9835,5.9901,471800.0
2010-07-06 13:30:00,9.04,9.04,8.9,8.91,869800.0,5.9968,5.9968,5.9039,5.9105,869800.0
2010-07-06 14:00:00,8.9,8.95,8.86,8.93,678700.0,5.9039,5.9371,5.8774,5.9238,678700.0
2010-07-06 14:30:00,8.92,8.94,8.9,8.9,477400.0,5.9172,5.9304,5.9039,5.9039,477400.0
2010-07-06 15:00:00,8.9,8.93,8.82,8.85,1320900.0,5.9039,5.9238,5.8508,5.8707,1320900.0
2010-07-06 15:30:00,8.85,8.92,8.83,8.9,1753000.0,5.8707,5.9172,5.8575,5.9039,1753000.0
2010-07-07 09:30:00,9.0,9.45,8.95,9.4,2921200.0,5.9702,6.2688,5.9371,6.2356,2921200.0
2010-07-07 10:00:00,9.4,9.61,9.35,9.59,2575700.0,6.2356,6.3749,6.2024,6.3616,2575700.0
2010-07-07 10:30:00,9.6,9.71,9.56,9.7,1772900.0,6.3683,6.4412,6.3417,6.4346,1772900.0
2010-07-07 11:00:00,9.69,9.78,9.65,9.77,416000.0,6.428,6.4877,6.4014,6.481,416000.0
2010-07-07 11:30:00,9.77,9.77,9.6,9.64,681700.0,6.481,6.481,6.3683,6.3948,681700.0
2010-07-07 12:00:00,9.65,9.7,9.64,9.69,258300.0,6.4014,6.4346,6.3948,6.428,258300.0
2010-07-07 12:30:00,9.69,9.71,9.62,9.66,362100.0,6.428,6.4412,6.3815,6.4081,362100.0
2010-07-07 13:00:00,9.66,9.71,9.65,9.7,957200.0,6.4081,6.4412,6.4014,6.4346,957200.0
2010-07-07 13:30:00,9.7,9.74,9.69,9.74,949500.0,6.4346,6.4611,6.428,6.4611,949500.0
2010-07-07 14:00:00,9.73,9.75,9.68,9.74,1118900.0,6.4545,6.4678,6.4213,6.4611,1118900.0
2010-07-07 14:30:00,9.74,9.78,9.72,9.77,357100.0,6.4611,6.4877,6.4479,6.481,357100.0
2010-07-07 15:00:00,9.78,9.89,9.76,9.87,1696400.0,6.4877,6.5606,6.4744,6.5474,1696400.0
2010-07-07 15:30:00,9.87,9.92,9.84,9.86,2477600.0,6.5474,6.5805,6.5275,6.5407,2477600.0
2010-07-08 09:30:00,10.06,10.06,9.8,9.82,772300.0,6.6734,6.6734,6.5009,6.5142,772300.0
2010-07-08 10:00:00,9.81,9.86,9.8,9.8,662000.0,6.5076,6.5407,6.5009,6.5009,662000.0
2010-07-08 10:30:00,9.8,9.8,9.65,9.71,900600.0,6.5009,6.5009,6.4014,6.4412,900600.0
2010-07-08 11:00:00,9.7,9.8,9.69,9.76,1122300.0,6.4346,6.5009,6.428,6.4744,1122300.0
2010-07-08 11:30:00,9.76,9.8,9.67,9.68,1056100.0,6.4744,6.5009,6.4147,6.4213,1056100.0
2010-07-08 12:00:00,9.68,9.69,9.65,9.67,265300.0,6.4213,6.428,6.4014,6.4147,265300.0
2010-07-08 12:30:00,9.67,9.69,9.65,9.69,194800.0,6.4147,6.428,6.4014,6.428,194800.0
2010-07-08 13:00:00,9.69,9.74,9.67,9.71,228000.0,6.428,6.4611,6.4147,6.4412,228000.0
2010-07-08 13:30:00,9.7,9.72,9.69,9.7,210600.0,6.4346,6.4479,6.428,6.4346,210600.0
2010-07-08 14:00:00,9.71,9.72,9.66,9.67,212600.0,6.4412,6.4479,6.4081,6.4147,212600.0
2010-07-08 14:30:00,9.68,9.75,9.67,9.75,223700.0,6.4213,6.4678,6.4147,6.4678,223700.0
2010-07-08 15:00:00,9.74,9.78,9.69,9.78,761400.0,6.4611,6.4877,6.428,6.4877,761400.0
2010-07-08 15:30:00,9.78,9.83,9.76,9.77,1170700.0,6.4877,6.5208,6.4744,6.481,1170700.0
2010-07-09 09:30:00,9.67,9.96,9.67,9.94,862400.0,6.4147,6.6071,6.4147,6.5938,862400.0
2010-07-09 10:00:00,9.94,10.09,9.94,10.05,1889300.0,6.5938,6.6933,6.5938,6.6668,1889300.0
2010-07-09 10:30:00,10.05,10.1,9.98,10.0,873100.0,6.6668,6.6999,6.6203,6.6336,873100.0
2010-07-09 11:00:00,10.0,10.02,9.92,9.95,588900.0,6.6336,6.6469,6.5805,6.6004,588900.0
2010-07-09 11:30:00,9.95,10.06,9.93,10.03,1386400.0,6.6004,6.6734,6.5872,6.6535,1386400.0
2010-07-09 12:00:00,10.03,10.09,10.01,10.09,564900.0,6.6535,6.6933,6.6402,6.6933,564900.0
2010-07-09 12:30:00,10.08,10.12,10.04,10.12,558500.0,6.6867,6.7132,6.6601,6.7132,558500.0
2010-07-09 13:00:00,10.11,10.21,10.11,10.21,549400.0,6.7066,6.7729,6.7066,6.7729,549400.0
2010-07-09 13:30:00,10.2,10.21,10.12,10.18,616700.0,6.7663,6.7729,6.7132,6.753,616700.0
2010-07-09 14:00:00,10.18,10.2,10.12,10.13,906700.0,6.753,6.7663,6.7132,6.7198,906700.0
2010-07-09 14:30:00,10.12,10.19,10.1,10.19,679200.0,6.7132,6.7596,6.6999,6.7596,679200.0
2010-07-09 15:00:00,10.19,10.2,10.16,10.2,1003300.0,6.7596,6.7663,6.7397,6.7663,1003300.0
2010-07-09 15:30:00,10.2,10.27,10.18,10.24,2126900.0,6.7663,6.8127,6.753,6.7928,2126900.0
2010-07-12 09:30:00,10.17,10.28,10.13,10.21,448800.0,6.7464,6.8193,6.7198,6.7729,448800.0
2010-07-12 10:00:00,10.21,10.23,10.08,10.1,536800.0,6.7729,6.7862,6.6867,6.6999,536800.0
2010-07-12 10:30:00,10.1,10.16,10.09,10.13,328800.0,6.6999,6.7397,6.6933,6.7198,328800.0
2010-07-12 11:00:00,10.13,10.13,10.07,10.1,678900.0,6.7198,6.7198,6.68,6.6999,678900.0
2010-07-12 11:30:00,10.1,10.11,10.07,10.09,499400.0,6.6999,6.7066,6.68,6.6933,499400.0
2010-07-12 12:00:00,10.09,10.14,10.08,10.1,497500.0,6.6933,6.7265,6.6867,6.6999,497500.0
2010-07-12 12:30:00,10.1,10.18,10.1,10.17,256600.0,6.6999,6.753,6.6999,6.7464,256600.0
2010-07-12 13:00:00,10.16,10.23,10.15,10.21,215400.0,6.7397,6.7862,6.7331,6.7729,215400.0
2010-07-12 13:30:00,10.2,10.22,10.2,10.22,274200.0,6.7663,6.7795,6.7663,6.7795,274200.0
2010-07-12 14:00:00,10.22,10.24,10.17,10.17,425000.0,6.7795,6.7928,6.7464,6.7464,425000.0
2010-07-12 14:30:00,10.18,10.22,10.17,10.2,237300.0,6.753,6.7795,6.7464,6.7663,237300.0
2010-07-12 15:00:00,10.19,10.24,10.17,10.24,376400.0,6.7596,6.7928,6.7464,6.7928,376400.0
2010-07-12 15:30:00,10.24,10.27,10.21,10.25,1437400.0,6.7928,6.8127,6.7729,6.7994,1437400.0
2010-07-13 09:30:00,10.41,10.46,10.33,10.39,222600.0,6.9056,6.9388,6.8525,6.8923,222600.0
2010-07-13 10:00:00,10.4,10.46,10.35,10.38,647700.0,6.8989,6.9388,6.8658,6.8857,647700.0
2010-07-13 10:30:00,10.37,10.38,10.27,10.34,328600.0,6.879,6.8857,6.8127,6.8591,328600.0
2010-07-13 11:00:00,10.34,10.37,10.32,10.33,159500.0,6.8591,6.879,6.8459,6.8525,159500.0
2010-07-13 11:30:00,10.34,10.4,10.33,10.35,245200.0,6.8591,6.8989,6.8525,6.8658,245200.0
2010-07-13 12:00:00,10.35,10.36,10.32,10.32,162800.0,6.8658,6.8724,6.8459,6.8459,162800.0
2010-07-13 12:30:00,10.32,10.33,10.25,10.25,269100.0,6.8459,6.8525,6.7994,6.7994,269100.0
2010-07-13 13:00:00,10.26,10.3,10.21,10.21,428800.0,6.8061,6.8326,6.7729,6.7729,428800.0
2010-07-13 13:30:00,10.21,10.24,10.16,10.17,372200.0,6.7729,6.7928,6.7397,6.7464,372200.0
2010-07-13 14:00:00,10.17,10.22,10.16,10.2,267200.0,6.7464,6.7795,6.7397,6.7663,267200.0
2010-07-13 14:30:00,10.19,10.28,10.19,10.27,310100.0,6.7596,6.8193,6.7596,6.8127,310100.0
2010-07-13 15:00:00,10.27,10.28,10.21,10.26,444400.0,6.8127,6.8193,6.7729,6.8061,444400.0
2010-07-13 15:30:00,10.26,10.29,10.22,10.22,762400.0,6.8061,6.826,6.7795,6.7795,762400.0
2010-07-14 09:30:00,10.16,10.21,10.1,10.13,428500.0,6.7397,6.7729,6.6999,6.7198,428500.0
2010-07-14 10:00:00,10.13,10.27,10.11,10.26,296500.0,6.7198,6.8127,6.7066,6.8061,296500.0
2010-07-14 10:30:00,10.26,10.36,10.25,10.32,278500.0,6.8061,6.8724,6.7994,6.8459,278500.0
2010-07-14 11:00:00,10.32,10.39,10.32,10.38,241200.0,6.8459,6.8923,6.8459,6.8857,241200.0
2010-07-14 11:30:00,10.38,10.39,10.31,10.35,221800.0,6.8857,6.8923,6.8392,6.8658,221800.0
2010-07-14 12:00:00,10.35,10.36,10.3,10.31,198300.0,6.8658,6.8724,6.8326,6.8392,198300.0
2010-07-14 12:30:00,10.31,10.34,10.27,10.27,289900.0,6.8392,6.8591,6.8127,6.8127,289900.0
2010-07-14 13:00:00,10.27,10.29,10.27,10.28,100700.0,6.8127,6.826,6.8127,6.8193,100700.0
2010-07-14 13:30:00,10.28,10.29,10.22,10.22,215200.0,6.8193,6.826,6.7795,6.7795,215200.0
2010-07-14 14:00:00,10.23,10.23,10.12,10.12,784700.0,6.7862,6.7862,6.7132,6.7132,784700.0
2010-07-14 14:30:00,10.13,10.17,10.13,10.15,334200.0,6.7198,6.7464,6.7198,6.7331,334200.0
2010-07-14 15:00:00,10.15,10.18,10.11,10.18,790800.0,6.7331,6.753,6.7066,6.753,790800.0
2010-07-14 15:30:00,10.18,10.22,10.14,10.21,1011500.0,6.753,6.7795,6.7265,6.7729,1011500.0
2010-07-15 09:30:00,10.17,10.21,10.15,10.19,185100.0,6.7464,6.7729,6.7331,6.7596,185100.0
2010-07-15 10:00:00,10.18,10.18,10.02,10.06,446100.0,6.753,6.753,6.6469,6.6734,446100.0
2010-07-15 10:30:00,10.06,10.12,10.04,10.05,635400.0,6.6734,6.7132,6.6601,6.6668,635400.0
2010-07-15 11:00:00,10.06,10.1,10.05,10.1,231600.0,6.6734,6.6999,6.6668,6.6999,231600.0
2010-07-15 11:30:00,10.1,10.11,10.03,10.05,193700.0,6.6999,6.7066,6.6535,6.6668,193700.0
2010-07-15 12:00:00,10.05,10.05,10.0,10.02,204000.0,6.6668,6.6668,6.6336,6.6469,204000.0
2010-07-15 12:30:00,10.02,10.07,10.01,10.03,209400.0,6.6469,6.68,6.6402,6.6535,209400.0
2010-07-15 13:00:00,10.04,10.11,10.03,10.07,467700.0,6.6601,6.7066,6.6535,6.68,467700.0
2010-07-15 13:30:00,10.07,10.09,10.04,10.07,240800.0,6.68,6.6933,6.6601,6.68,240800.0
2010-07-15 14:00:00,10.07,10.11,10.05,10.09,311600.0,6.68,6.7066,6.6668,6.6933,311600.0
2010-07-15 14:30:00,10.09,10.11,10.05,10.06,336000.0,6.6933,6.7066,6.6668,6.6734,336000.0
2010-07-15 15:00:00,10.06,10.08,10.01,10.06,447600.0,6.6734,6.6867,6.6402,6.6734,447600.0
2010-07-15 15:30:00,10.07,10.23,10.05,10.2,1021700.0,6.68,6.7862,6.6668,6.7663,1021700.0
2010-07-16 09:30:00,10.11,10.14,9.91,9.96,889200.0,6.7066,6.7265,6.5739,6.6071,889200.0
2010-07-16 10:00:00,9.96,10.04,9.94,10.02,358000.0,6.6071,6.6601,6.5938,6.6469,358000.0
2010-07-16 10:30:00,10.02,10.13,10.01,10.13,292200.0,6.6469,6.7198,6.6402,6.7198,292200.0
2010-07-16 11:00:00,10.13,10.13,10.0,10.04,238200.0,6.7198,6.7198,6.6336,6.6601,238200.0
2010-07-16 11:30:00,10.03,10.04,9.99,10.01,287400.0,6.6535,6.6601,6.627,6.6402,287400.0
2010-07-16 12:00:00,10.0,10.04,9.98,10.04,273600.0,6.6336,6.6601,6.6203,6.6601,273600.0
2010-07-16 12:30:00,10.03,10.04,10.0,10.0,336800.0,6.6535,6.6601,6.6336,6.6336,336800.0
2010-07-16 13:00:00,10.01,10.05,10.01,10.02,344600.0,6.6402,6.6668,6.6402,6.6469,344600.0
2010-07-16 13:30:00,10.02,10.06,9.98,10.01,332500.0,6.6469,6.6734,6.6203,6.6402,332500.0
2010-07-16 14:00:00,10.01,10.03,10.0,10.0,356600.0,6.6402,6.6535,6.6336,6.6336,356600.0
2010-07-16 14:30:00,10.0,10.02,9.99,10.01,957900.0,6.6336,6.6469,6.627,6.6402,957900.0
2010-07-16 15:00:00,10.02,10.02,9.98,10.01,1419300.0,6.6469,6.6469,6.6203,6.6402,1419300.0
2010-07-16 15:30:00,10.0,10.05,9.96,9.98,1178200.0,6.6336,6.6668,6.6071,6.6203,1178200.0
2010-07-19 09:30:00,10.08,10.08,10.01,10.06,196200.0,6.6867,6.6867,6.6402,6.6734,196200.0
2010-07-19 10:00:00,10.05,10.06,10.0,10.01,274600.0,6.6668,6.6734,6.6336,6.6402,274600.0
2010-07-19 10:30:00,10.01,10.05,9.97,10.03,416900.0,6.6402,6.6668,6.6137,6.6535,416900.0
2010-07-19 11:00:00,10.03,10.09,10.02,10.04,178200.0,6.6535,6.6933,6.6469,6.6601,178200.0
2010-07-19 11:30:00,10.05,10.07,10.02,10.06,108400.0,6.6668,6.68,6.6469,6.6734,108400.0
2010-07-19 12:00:00,10.05,10.13,10.05,10.13,122500.0,6.6668,6.7198,6.6668,6.7198,122500.0
2010-07-19 12:30:00,10.12,10.14,10.09,10.1,95400.0,6.7132,6.7265,6.6933,6.6999,95400.0
2010-07-19 13:00:00,10.1,10.1,10.04,10.04,62000.0,6.6999,6.6999,6.6601,6.6601,62000.0
2010-07-19 13:30:00,10.04,10.06,10.01,10.01,159600.0,6.6601,6.6734,6.6402,6.6402,159600.0
2010-07-19 14:00:00,10.0,10.04,10.0,10.02,321000.0,6.6336,6.6601,6.6336,6.6469,321000.0
2010-07-19 14:30:00,10.02,10.1,10.02,10.08,197100.0,6.6469,6.6999,6.6469,6.6867,197100.0
2010-07-19 15:00:00,10.07,10.12,10.04,10.04,207400.0,6.68,6.7132,6.6601,6.6601,207400.0
2010-07-19 15:30:00,10.05,10.08,10.01,10.06,612200.0,6.6668,6.6867,6.6402,6.6734,612200.0
2010-07-20 09:30:00,9.9,10.09,9.89,10.06,606200.0,6.5673,6.6933,6.5606,6.6734,606200.0
2010-07-20 10:00:00,10.05,10.07,10.0,10.03,225400.0,6.6668,6.68,6.6336,6.6535,225400.0
2010-07-20 10:30:00,10.03,10.06,10.0,10.02,142200.0,6.6535,6.6734,6.6336,6.6469,142200.0
2010-07-20 11:00:00,10.01,10.14,10.01,10.12,184600.0,6.6402,6.7265,6.6402,6.7132,184600.0
2010-07-20 11:30:00,10.12,10.13,10.06,10.07,153500.0,6.7132,6.7198,6.6734,6.68,153500.0
2010-07-20 12:00:00,10.07,10.12,10.05,10.06,162000.0,6.68,6.7132,6.6668,6.6734,162000.0
2010-07-20 12:30:00,10.06,10.12,10.03,10.11,111400.0,6.6734,6.7132,6.6535,6.7066,111400.0
2010-07-20 13:00:00,10.11,10.13,10.1,10.11,67300.0,6.7066,6.7198,6.6999,6.7066,67300.0
2010-07-20 13:30:00,10.11,10.24,10.11,10.24,266400.0,6.7066,6.7928,6.7066,6.7928,266400.0
2010-07-20 14:00:00,10.24,10.24,10.16,10.2,176900.0,6.7928,6.7928,6.7397,6.7663,176900.0
2010-07-20 14:30:00,10.2,10.23,10.18,10.2,199700.0,6.7663,6.7862,6.753,6.7663,199700.0
2010-07-20 15:00:00,10.19,10.28,10.18,10.26,305900.0,6.7596,6.8193,6.753,6.8061,305900.0
2010-07-20 15:30:00,10.26,10.3,10.15,10.26,1176500.0,6.8061,6.8326,6.7331,6.8061,1176500.0
2010-07-21 09:30:00,10.28,10.33,10.18,10.24,263700.0,6.8193,6.8525,6.753,6.7928,263700.0
2010-07-21 10:00:00,10.24,10.33,10.23,10.32,247700.0,6.7928,6.8525,6.7862,6.8459,247700.0
2010-07-21 10:30:00,10.32,10.33,10.16,10.2,634300.0,6.8459,6.8525,6.7397,6.7663,634300.0
2010-07-21 11:00:00,10.2,10.22,10.14,10.15,348900.0,6.7663,6.7795,6.7265,6.7331,348900.0
2010-07-21 11:30:00,10.15,10.15,10.12,10.15,238700.0,6.7331,6.7331,6.7132,6.7331,238700.0
2010-07-21 12:00:00,10.15,10.16,10.11,10.16,227800.0,6.7331,6.7397,6.7066,6.7397,227800.0
2010-07-21 12:30:00,10.16,10.18,10.12,10.13,135700.0,6.7397,6.753,6.7132,6.7198,135700.0
2010-07-21 13:00:00,10.13,10.16,10.12,10.14,78400.0,6.7198,6.7397,6.7132,6.7265,78400.0
2010-07-21 13:30:00,10.15,10.17,10.12,10.15,105700.0,6.7331,6.7464,6.7132,6.7331,105700.0
2010-07-21 14:00:00,10.15,10.15,10.0,10.02,374000.0,6.7331,6.7331,6.6336,6.6469,374000.0
2010-07-21 14:30:00,10.01,10.04,9.97,9.99,649700.0,6.6402,6.6601,6.6137,6.627,649700.0
2010-07-21 15:00:00,9.98,10.04,9.96,10.02,715900.0,6.6203,6.6601,6.6071,6.6469,715900.0
2010-07-21 15:30:00,10.01,10.07,9.99,10.04,717200.0,6.6402,6.68,6.627,6.6601,717200.0
2010-07-22 09:30:00,10.17,10.31,10.11,10.25,519800.0,6.7464,6.8392,6.7066,6.7994,519800.0
2010-07-22 10:00:00,10.26,10.33,10.15,10.33,643900.0,6.8061,6.8525,6.7331,6.8525,643900.0
2010-07-22 10:30:00,10.32,10.39,10.28,10.32,696900.0,6.8459,6.8923,6.8193,6.8459,696900.0
2010-07-22 11:00:00,10.31,10.36,10.3,10.34,262700.0,6.8392,6.8724,6.8326,6.8591,262700.0
2010-07-22 11:30:00,10.33,10.34,10.25,10.29,282900.0,6.8525,6.8591,6.7994,6.826,282900.0
2010-07-22 12:00:00,10.3,10.34,10.29,10.32,399700.0,6.8326,6.8591,6.826,6.8459,399700.0
2010-07-22 12:30:00,10.32,10.34,10.31,10.34,68300.0,6.8459,6.8591,6.8392,6.8591,68300.0
2010-07-22 13:00:00,10.34,10.35,10.3,10.34,330300.0,6.8591,6.8658,6.8326,6.8591,330300.0
2010-07-22 13:30:00,10.34,10.35,10.32,10.32,87000.0,6.8591,6.8658,6.8459,6.8459,87000.0
2010-07-22 14:00:00,10.32,10.42,10.32,10.41,395600.0,6.8459,6.9122,6.8459,6.9056,395600.0
2010-07-22 14:30:00,10.41,10.41,10.35,10.4,267000.0,6.9056,6.9056,6.8658,6.8989,267000.0
2010-07-22 15:00:00,10.39,10.43,10.37,10.41,350700.0,6.8923,6.9189,6.879,6.9056,350700.0
2010-07-22 15:30:00,10.41,10.42,10.32,10.37,915600.0,6.9056,6.9122,6.8459,6.879,915600.0
2010-07-23 09:30:00,10.39,10.42,10.26,10.34,523000.0,6.8923,6.9122,6.8061,6.8591,523000.0
2010-07-23 10:00:00,10.33,10.41,10.32,10.41,747100.0,6.8525,6.9056,6.8459,6.9056,747100.0
2010-07-23 10:30:00,10.41,10.44,10.37,10.38,381400.0,6.9056,6.9255,6.879,6.8857,381400.0
2010-07-23 11:00:00,10.38,10.4,10.36,10.4,500400.0,6.8857,6.8989,6.8724,6.8989,500400.0
2010-07-23 11:30:00,10.4,10.41,10.31,10.37,461200.0,6.8989,6.9056,6.8392,6.879,461200.0
2010-07-23 12:00:00,10.38,10.41,10.32,10.36,454100.0,6.8857,6.9056,6.8459,6.8724,454100.0
2010-07-23 12:30:00,10.36,10.37,10.3,10.35,314200.0,6.8724,6.879,6.8326,6.8658,314200.0
2010-07-23 13:00:00,10.35,10.48,10.33,10.41,395300.0,6.8658,6.952,6.8525,6.9056,395300.0
2010-07-23 13:30:00,10.42,10.49,10.42,10.43,389800.0,6.9122,6.9587,6.9122,6.9189,389800.0
2010-07-23 14:00:00,10.44,10.48,10.4,10.41,300000.0,6.9255,6.952,6.8989,6.9056,300000.0
2010-07-23 14:30:00,10.41,10.49,10.4,10.47,255500.0,6.9056,6.9587,6.8989,6.9454,255500.0
2010-07-23 15:00:00,10.47,10.47,10.42,10.45,421300.0,6.9454,6.9454,6.9122,6.9321,421300.0
2010-07-23 15:30:00,10.45,10.48,10.39,10.47,585000.0,6.9321,6.952,6.8923,6.9454,585000.0
2010-07-26 09:30:00,10.43,10.47,10.36,10.38,249000.0,6.9189,6.9454,6.8724,6.8857,249000.0
2010-07-26 10:00:00,10.39,10.49,10.39,10.44,418300.0,6.8923,6.9587,6.8923,6.9255,418300.0
2010-07-26 10:30:00,10.44,10.48,10.4,10.44,352200.0,6.9255,6.952,6.8989,6.9255,352200.0
2010-07-26 11:00:00,10.44,10.5,10.4,10.48,228100.0,6.9255,6.9653,6.8989,6.952,228100.0
2010-07-26 11:30:00,10.49,10.5,10.43,10.45,187100.0,6.9587,6.9653,6.9189,6.9321,187100.0
2010-07-26 12:00:00,10.45,10.48,10.44,10.46,123600.0,6.9321,6.952,6.9255,6.9388,123600.0
2010-07-26 12:30:00,10.46,10.47,10.44,10.45,106300.0,6.9388,6.9454,6.9255,6.9321,106300.0
2010-07-26 13:00:00,10.46,10.47,10.45,10.47,129100.0,6.9388,6.9454,6.9321,6.9454,129100.0
2010-07-26 13:30:00,10.47,10.48,10.43,10.45,242100.0,6.9454,6.952,6.9189,6.9321,242100.0
2010-07-26 14:00:00,10.46,10.46,10.41,10.41,102000.0,6.9388,6.9388,6.9056,6.9056,102000.0
2010-07-26 14:30:00,10.41,10.42,10.4,10.41,134400.0,6.9056,6.9122,6.8989,6.9056,134400.0
2010-07-26 15:00:00,10.42,10.47,10.41,10.45,461900.0,6.9122,6.9454,6.9056,6.9321,461900.0
2010-07-26 15:30:00,10.45,10.49,10.44,10.48,1140600.0,6.9321,6.9587,6.9255,6.952,1140600.0
2010-07-27 09:30:00,10.54,10.62,10.52,10.56,344600.0,6.9918,7.0449,6.9786,7.0051,344600.0
2010-07-27 10:00:00,10.56,10.65,10.51,10.62,612000.0,7.0051,7.0648,6.9719,7.0449,612000.0
2010-07-27 10:30:00,10.62,10.63,10.55,10.55,720300.0,7.0449,7.0515,6.9985,6.9985,720300.0
2010-07-27 11:00:00,10.55,10.55,10.43,10.43,320800.0,6.9985,6.9985,6.9189,6.9189,320800.0
2010-07-27 11:30:00,10.43,10.53,10.43,10.5,339600.0,6.9189,6.9852,6.9189,6.9653,339600.0
2010-07-27 12:00:00,10.49,10.6,10.49,10.6,257800.0,6.9587,7.0316,6.9587,7.0316,257800.0
2010-07-27 12:30:00,10.6,10.6,10.57,10.58,414100.0,7.0316,7.0316,7.0117,7.0184,414100.0
2010-07-27 13:00:00,10.59,10.66,10.58,10.6,499100.0,7.025,7.0714,7.0184,7.0316,499100.0
2010-07-27 13:30:00,10.6,10.64,10.59,10.6,820900.0,7.0316,7.0582,7.025,7.0316,820900.0
2010-07-27 14:00:00,10.59,10.66,10.57,10.65,372800.0,7.025,7.0714,7.0117,7.0648,372800.0
2010-07-27 14:30:00,10.65,10.65,10.59,10.6,360600.0,7.0648,7.0648,7.025,7.0316,360600.0
2010-07-27 15:00:00,10.6,10.66,10.6,10.65,361000.0,7.0316,7.0714,7.0316,7.0648,361000.0
2010-07-27 15:30:00,10.65,10.71,10.63,10.71,1206500.0,7.0648,7.1046,7.0515,7.1046,1206500.0
2010-07-28 09:30:00,10.63,10.68,10.59,10.65,150600.0,7.0515,7.0847,7.025,7.0648,150600.0
2010-07-28 10:00:00,10.65,10.69,10.63,10.68,196500.0,7.0648,7.0913,7.0515,7.0847,196500.0
2010-07-28 10:30:00,10.68,10.68,10.6,10.63,196900.0,7.0847,7.0847,7.0316,7.0515,196900.0
2010-07-28 11:00:00,10.64,10.68,10.61,10.62,277700.0,7.0582,7.0847,7.0383,7.0449,277700.0
2010-07-28 11:30:00,10.61,10.66,10.6,10.64,167800.0,7.0383,7.0714,7.0316,7.0582,167800.0
2010-07-28 12:00:00,10.63,10.65,10.61,10.65,68700.0,7.0515,7.0648,7.0383,7.0648,68700.0
2010-07-28 12:30:00,10.64,10.65,10.61,10.65,90800.0,7.0582,7.0648,7.0383,7.0648,90800.0
2010-07-28 13:00:00,10.65,10.66,10.61,10.63,118100.0,7.0648,7.0714,7.0383,7.0515,118100.0
2010-07-28 13:30:00,10.63,10.63,10.6,10.63,145000.0,7.0515,7.0515,7.0316,7.0515,145000.0
2010-07-28 14:00:00,10.62,10.64,10.56,10.6,274600.0,7.0449,7.0582,7.0051,7.0316,274600.0
2010-07-28 14:30:00,10.6,10.6,10.55,10.57,182300.0,7.0316,7.0316,6.9985,7.0117,182300.0
2010-07-28 15:00:00,10.57,10.58,10.49,10.52,414600.0,7.0117,7.0184,6.9587,6.9786,414600.0
2010-07-28 15:30:00,10.52,10.56,10.52,10.54,677400.0,6.9786,7.0051,6.9786,6.9918,677400.0
2010-07-29 09:30:00,10.66,10.68,10.58,10.59,174500.0,7.0714,7.0847,7.0184,7.025,174500.0
2010-07-29 10:00:00,10.6,10.61,10.52,10.57,233500.0,7.0316,7.0383,6.9786,7.0117,233500.0
2010-07-29 10:30:00,10.56,10.62,10.55,10.57,286200.0,7.0051,7.0449,6.9985,7.0117,286200.0
2010-07-29 11:00:00,10.58,10.59,10.45,10.48,666700.0,7.0184,7.025,6.9321,6.952,666700.0
2010-07-29 11:30:00,10.48,10.48,10.35,10.35,293100.0,6.952,6.952,6.8658,6.8658,293100.0
2010-07-29 12:00:00,10.35,10.4,10.33,10.36,194700.0,6.8658,6.8989,6.8525,6.8724,194700.0
2010-07-29 12:30:00,10.36,10.36,10.27,10.32,189400.0,6.8724,6.8724,6.8127,6.8459,189400.0
2010-07-29 13:00:00,10.31,10.35,10.3,10.33,191500.0,6.8392,6.8658,6.8326,6.8525,191500.0
2010-07-29 13:30:00,10.33,10.36,10.32,10.32,166000.0,6.8525,6.8724,6.8459,6.8459,166000.0
2010-07-29 14:00:00,10.33,10.35,10.28,10.35,214200.0,6.8525,6.8658,6.8193,6.8658,214200.0
2010-07-29 14:30:00,10.35,10.41,10.33,10.39,244800.0,6.8658,6.9056,6.8525,6.8923,244800.0
2010-07-29 15:00:00,10.39,10.41,10.34,10.38,397800.0,6.8923,6.9056,6.8591,6.8857,397800.0
2010-07-29 15:30:00,10.38,10.39,10.32,10.33,801800.0,6.8857,6.8923,6.8459,6.8525,801800.0
2010-07-30 09:30:00,10.22,10.29,10.12,10.2,297600.0,6.7795,6.826,6.7132,6.7663,297600.0
2010-07-30 10:00:00,10.2,10.34,10.2,10.24,273900.0,6.7663,6.8591,6.7663,6.7928,273900.0
2010-07-30 10:30:00,10.24,10.32,10.23,10.26,302300.0,6.7928,6.8459,6.7862,6.8061,302300.0
2010-07-30 11:00:00,10.25,10.27,10.18,10.2,145800.0,6.7994,6.8127,6.753,6.7663,145800.0
2010-07-30 11:30:00,10.2,10.25,10.17,10.25,107300.0,6.7663,6.7994,6.7464,6.7994,107300.0
2010-07-30 12:00:00,10.25,10.26,10.18,10.22,118300.0,6.7994,6.8061,6.753,6.7795,118300.0
2010-07-30 12:30:00,10.23,10.24,10.2,10.24,148600.0,6.7862,6.7928,6.7663,6.7928,148600.0
2010-07-30 13:00:00,10.23,10.24,10.17,10.2,137700.0,6.7862,6.7928,6.7464,6.7663,137700.0
2010-07-30 13:30:00,10.2,10.21,10.15,10.15,115000.0,6.7663,6.7729,6.7331,6.7331,115000.0
2010-07-30 14:00:00,10.15,10.21,10.15,10.2,213100.0,6.7331,6.7729,6.7331,6.7663,213100.0
2010-07-30 14:30:00,10.2,10.25,10.19,10.22,312000.0,6.7663,6.7994,6.7596,6.7795,312000.0
2010-07-30 15:00:00,10.21,10.36,10.2,10.33,455300.0,6.7729,6.8724,6.7663,6.8525,455300.0
2010-07-30 15:30:00,10.33,10.37,10.3,10.31,1144800.0,6.8525,6.879,6.8326,6.8392,1144800.0
2010-08-02 09:30:00,10.46,10.67,10.46,10.57,291700.0,6.9388,7.0781,6.9388,7.0117,291700.0
2010-08-02 10:00:00,10.57,10.68,10.57,10.66,215500.0,7.0117,7.0847,7.0117,7.0714,215500.0
2010-08-02 10:30:00,10.67,10.73,10.63,10.71,496500.0,7.0781,7.1179,7.0515,7.1046,496500.0
2010-08-02 11:00:00,10.7,10.71,10.63,10.66,453000.0,7.098,7.1046,7.0515,7.0714,453000.0
2010-08-02 11:30:00,10.67,10.79,10.67,10.76,345300.0,7.0781,7.1577,7.0781,7.1378,345300.0
2010-08-02 12:00:00,10.77,10.78,10.72,10.73,182700.0,7.1444,7.151,7.1112,7.1179,182700.0
2010-08-02 12:30:00,10.72,10.78,10.72,10.75,185300.0,7.1112,7.151,7.1112,7.1311,185300.0
2010-08-02 13:00:00,10.75,10.77,10.73,10.73,421300.0,7.1311,7.1444,7.1179,7.1179,421300.0
2010-08-02 13:30:00,10.73,10.73,10.68,10.7,185400.0,7.1179,7.1179,7.0847,7.098,185400.0
2010-08-02 14:00:00,10.7,10.72,10.64,10.65,315900.0,7.098,7.1112,7.0582,7.0648,315900.0
2010-08-02 14:30:00,10.65,10.69,10.64,10.68,332600.0,7.0648,7.0913,7.0582,7.0847,332600.0
2010-08-02 15:00:00,10.69,10.75,10.66,10.74,445200.0,7.0913,7.1311,7.0714,7.1245,445200.0
2010-08-02 15:30:00,10.73,10.78,10.71,10.78,1230500.0,7.1179,7.151,7.1046,7.151,1230500.0
2010-08-03 09:30:00,10.69,10.75,10.52,10.57,312600.0,7.0913,7.1311,6.9786,7.0117,312600.0
2010-08-03 10:00:00,10.56,10.57,10.47,10.51,326400.0,7.0051,7.0117,6.9454,6.9719,326400.0
2010-08-03 10:30:00,10.51,10.59,10.49,10.59,460000.0,6.9719,7.025,6.9587,7.025,460000.0
2010-08-03 11:00:00,10.59,10.65,10.55,10.62,258700.0,7.025,7.0648,6.9985,7.0449,258700.0
2010-08-03 11:30:00,10.62,10.7,10.61,10.63,270500.0,7.0449,7.098,7.0383,7.0515,270500.0
2010-08-03 12:00:00,10.62,10.63,10.54,10.55,196200.0,7.0449,7.0515,6.9918,6.9985,196200.0
2010-08-03 12:30:00,10.55,10.59,10.54,10.57,203700.0,6.9985,7.025,6.9918,7.0117,203700.0
2010-08-03 13:00:00,10.57,10.59,10.54,10.58,204100.0,7.0117,7.025,6.9918,7.0184,204100.0
2010-08-03 13:30:00,10.57,10.62,10.55,10.56,186500.0,7.0117,7.0449,6.9985,7.0051,186500.0
2010-08-03 14:00:00,10.55,10.59,10.55,10.56,220100.0,6.9985,7.025,6.9985,7.0051,220100.0
2010-08-03 14:30:00,10.56,10.56,10.5,10.54,276800.0,7.0051,7.0051,6.9653,6.9918,276800.0
2010-08-03 15:00:00,10.53,10.54,10.47,10.48,309700.0,6.9852,6.9918,6.9454,6.952,309700.0
2010-08-03 15:30:00,10.48,10.5,10.42,10.47,1293500.0,6.952,6.9653,6.9122,6.9454,1293500.0
2010-08-04 09:30:00,10.44,10.48,10.33,10.4,264300.0,6.9255,6.952,6.8525,6.8989,264300.0
2010-08-04 10:00:00,10.4,10.51,10.39,10.49,364200.0,6.8989,6.9719,6.8923,6.9587,364200.0
2010-08-04 10:30:00,10.5,10.55,10.46,10.54,394200.0,6.9653,6.9985,6.9388,6.9918,394200.0
2010-08-04 11:00:00,10.55,10.56,10.48,10.5,112600.0,6.9985,7.0051,6.952,6.9653,112600.0
2010-08-04 11:30:00,10.49,10.5,10.45,10.48,152200.0,6.9587,6.9653,6.9321,6.952,152200.0
2010-08-04 12:00:00,10.48,10.5,10.46,10.49,122500.0,6.952,6.9653,6.9388,6.9587,122500.0
2010-08-04 12:30:00,10.49,10.5,10.48,10.48,91100.0,6.9587,6.9653,6.952,6.952,91100.0
2010-08-04 13:00:00,10.48,10.49,10.39,10.42,179700.0,6.952,6.9587,6.8923,6.9122,179700.0
2010-08-04 13:30:00,10.43,10.46,10.42,10.45,108700.0,6.9189,6.9388,6.9122,6.9321,108700.0
2010-08-04 14:00:00,10.44,10.53,10.44,10.49,175700.0,6.9255,6.9852,6.9255,6.9587,175700.0
2010-08-04 14:30:00,10.49,10.54,10.49,10.51,235600.0,6.9587,6.9918,6.9587,6.9719,235600.0
2010-08-04 15:00:00,10.52,10.6,10.5,10.58,200400.0,6.9786,7.0316,6.9653,7.0184,200400.0
2010-08-04 15:30:00,10.59,10.6,10.53,10.55,703600.0,7.025,7.0316,6.9852,6.9985,703600.0
2010-08-05 09:30:00,10.45,10.65,10.42,10.61,242100.0,6.9321,7.0648,6.9122,7.0383,242100.0
2010-08-05 10:00:00,10.62,10.7,10.57,10.7,254400.0,7.0449,7.098,7.0117,7.098,254400.0
2010-08-05 10:30:00,10.7,10.7,10.6,10.61,339500.0,7.098,7.098,7.0316,7.0383,339500.0
2010-08-05 11:00:00,10.6,10.64,10.6,10.63,327200.0,7.0316,7.0582,7.0316,7.0515,327200.0
2010-08-05 11:30:00,10.63,10.64,10.55,10.57,596400.0,7.0515,7.0582,6.9985,7.0117,596400.0
2010-08-05 12:00:00,10.58,10.65,10.57,10.65,307600.0,7.0184,7.0648,7.0117,7.0648,307600.0
2010-08-05 12:30:00,10.65,10.67,10.64,10.66,124800.0,7.0648,7.0781,7.0582,7.0714,124800.0
2010-08-05 13:00:00,10.66,10.69,10.65,10.69,188100.0,7.0714,7.0913,7.0648,7.0913,188100.0
2010-08-05 13:30:00,10.68,10.74,10.68,10.71,148800.0,7.0847,7.1245,7.0847,7.1046,148800.0
2010-08-05 14:00:00,10.71,10.72,10.64,10.64,133500.0,7.1046,7.1112,7.0582,7.0582,133500.0
2010-08-05 14:30:00,10.65,10.69,10.63,10.67,162700.0,7.0648,7.0913,7.0515,7.0781,162700.0
2010-08-05 15:00:00,10.66,10.72,10.65,10.71,290100.0,7.0714,7.1112,7.0648,7.1046,290100.0
2010-08-05 15:30:00,10.71,10.72,10.65,10.67,806700.0,7.1046,7.1112,7.0648,7.0781,806700.0
2010-08-06 09:30:00,10.11,10.64,10.03,10.61,1201600.0,6.7066,7.0582,6.6535,7.0383,1201600.0
2010-08-06 10:00:00,10.61,10.71,10.57,10.64,436200.0,7.0383,7.1046,7.0117,7.0582,436200.0
2010-08-06 10:30:00,10.64,10.65,10.35,10.38,1270200.0,7.0582,7.0648,6.8658,6.8857,1270200.0
2010-08-06 11:00:00,10.39,10.41,10.33,10.41,945400.0,6.8923,6.9056,6.8525,6.9056,945400.0
2010-08-06 11:30:00,10.4,10.43,10.31,10.38,559500.0,6.8989,6.9189,6.8392,6.8857,559500.0
2010-08-06 12:00:00,10.38,10.45,10.37,10.41,274900.0,6.8857,6.9321,6.879,6.9056,274900.0
2010-08-06 12:30:00,10.41,10.5,10.41,10.5,178600.0,6.9056,6.9653,6.9056,6.9653,178600.0
2010-08-06 13:00:00,10.49,10.51,10.47,10.49,224200.0,6.9587,6.9719,6.9454,6.9587,224200.0
2010-08-06 13:30:00,10.49,10.52,10.43,10.43,225300.0,6.9587,6.9786,6.9189,6.9189,225300.0
2010-08-06 14:00:00,10.44,10.44,10.37,10.41,385900.0,6.9255,6.9255,6.879,6.9056,385900.0
2010-08-06 14:30:00,10.41,10.54,10.41,10.51,428400.0,6.9056,6.9918,6.9056,6.9719,428400.0
2010-08-06 15:00:00,10.52,10.59,10.48,10.55,476500.0,6.9786,7.025,6.952,6.9985,476500.0
2010-08-06 15:30:00,10.55,10.66,10.53,10.64,1042600.0,6.9985,7.0714,6.9852,7.0582,1042600.0
2010-08-09 09:30:00,10.7,10.76,10.66,10.74,242000.0,7.098,7.1378,7.0714,7.1245,242000.0
2010-08-09 10:00:00,10.73,10.8,10.73,10.79,371200.0,7.1179,7.1643,7.1179,7.1577,371200.0
2010-08-09 10:30:00,10.79,10.92,10.78,10.86,621200.0,7.1577,7.2439,7.151,7.2041,621200.0
2010-08-09 11:00:00,10.85,10.87,10.83,10.87,324100.0,7.1975,7.2107,7.1842,7.2107,324100.0
2010-08-09 11:30:00,10.87,10.95,10.86,10.95,371800.0,7.2107,7.2638,7.2041,7.2638,371800.0
2010-08-09 12:00:00,10.94,11.09,10.94,11.01,661800.0,7.2572,7.3567,7.2572,7.3036,661800.0
2010-08-09 12:30:00,11.01,11.01,10.94,10.94,200000.0,7.3036,7.3036,7.2572,7.2572,200000.0
2010-08-09 13:00:00,10.94,10.96,10.89,10.9,173400.0,7.2572,7.2704,7.224,7.2306,173400.0
2010-08-09 13:30:00,10.89,11.11,10.88,11.06,937600.0,7.224,7.3699,7.2174,7.3368,937600.0
2010-08-09 14:00:00,11.06,11.11,11.03,11.05,547400.0,7.3368,7.3699,7.3169,7.3301,547400.0
2010-08-09 14:30:00,11.06,11.14,11.05,11.08,1010300.0,7.3368,7.3898,7.3301,7.35,1010300.0
2010-08-09 15:00:00,11.08,11.14,11.05,11.1,771700.0,7.35,7.3898,7.3301,7.3633,771700.0
2010-08-09 15:30:00,11.1,11.13,11.05,11.08,2492300.0,7.3633,7.3832,7.3301,7.35,2492300.0
2010-08-10 09:30:00,10.93,10.98,10.91,10.96,427800.0,7.2505,7.2837,7.2373,7.2704,427800.0
2010-08-10 10:00:00,10.95,11.03,10.93,11.0,447000.0,7.2638,7.3169,7.2505,7.297,447000.0
2010-08-10 10:30:00,11.01,11.04,10.97,10.97,371500.0,7.3036,7.3235,7.2771,7.2771,371500.0
2010-08-10 11:00:00,10.97,11.15,10.97,11.14,489200.0,7.2771,7.3965,7.2771,7.3898,489200.0
2010-08-10 11:30:00,11.14,11.18,11.13,11.17,298600.0,7.3898,7.4164,7.3832,7.4097,298600.0
2010-08-10 12:00:00,11.17,11.2,11.12,11.17,261400.0,7.4097,7.4296,7.3766,7.4097,261400.0
2010-08-10 12:30:00,11.17,11.18,11.09,11.12,577100.0,7.4097,7.4164,7.3567,7.3766,577100.0
2010-08-10 13:00:00,11.11,11.12,11.02,11.03,147600.0,7.3699,7.3766,7.3102,7.3169,147600.0
2010-08-10 13:30:00,11.03,11.16,11.03,11.15,505600.0,7.3169,7.4031,7.3169,7.3965,505600.0
2010-08-10 14:00:00,11.15,11.4,11.15,11.35,1567300.0,7.3965,7.5623,7.3965,7.5291,1567300.0
2010-08-10 14:30:00,11.35,11.39,11.23,11.24,1493100.0,7.5291,7.5557,7.4495,7.4562,1493100.0
2010-08-10 15:00:00,11.24,11.25,11.12,11.21,1166500.0,7.4562,7.4628,7.3766,7.4363,1166500.0
2010-08-10 15:30:00,11.21,11.25,11.16,11.17,1343800.0,7.4363,7.4628,7.4031,7.4097,1343800.0
2010-08-11 09:30:00,10.96,10.96,10.79,10.95,352900.0,7.2704,7.2704,7.1577,7.2638,352900.0
2010-08-11 10:00:00,10.95,11.01,10.94,10.97,296300.0,7.2638,7.3036,7.2572,7.2771,296300.0
2010-08-11 10:30:00,10.97,10.98,10.87,10.89,207900.0,7.2771,7.2837,7.2107,7.224,207900.0
2010-08-11 11:00:00,10.88,10.9,10.83,10.85,439700.0,7.2174,7.2306,7.1842,7.1975,439700.0
2010-08-11 11:30:00,10.85,10.89,10.81,10.81,168200.0,7.1975,7.224,7.1709,7.1709,168200.0
2010-08-11 12:00:00,10.82,10.85,10.78,10.84,359600.0,7.1776,7.1975,7.151,7.1908,359600.0
2010-08-11 12:30:00,10.84,10.84,10.75,10.76,227300.0,7.1908,7.1908,7.1311,7.1378,227300.0
2010-08-11 13:00:00,10.76,10.82,10.76,10.79,233000.0,7.1378,7.1776,7.1378,7.1577,233000.0
2010-08-11 13:30:00,10.8,10.81,10.75,10.76,293500.0,7.1643,7.1709,7.1311,7.1378,293500.0
2010-08-11 14:00:00,10.76,10.8,10.71,10.73,413900.0,7.1378,7.1643,7.1046,7.1179,413900.0
2010-08-11 14:30:00,10.73,10.74,10.61,10.64,472100.0,7.1179,7.1245,7.0383,7.0582,472100.0
2010-08-11 15:00:00,10.65,10.66,10.6,10.63,533100.0,7.0648,7.0714,7.0316,7.0515,533100.0
2010-08-11 15:30:00,10.63,10.66,10.6,10.61,1379300.0,7.0515,7.0714,7.0316,7.0383,1379300.0
2010-08-12 09:30:00,10.48,10.52,10.3,10.46,585500.0,6.952,6.9786,6.8326,6.9388,585500.0
2010-08-12 10:00:00,10.46,10.63,10.45,10.55,480800.0,6.9388,7.0515,6.9321,6.9985,480800.0
2010-08-12 10:30:00,10.56,10.69,10.53,10.67,468000.0,7.0051,7.0913,6.9852,7.0781,468000.0
2010-08-12 11:00:00,10.68,10.75,10.62,10.71,402800.0,7.0847,7.1311,7.0449,7.1046,402800.0
2010-08-12 11:30:00,10.71,10.72,10.63,10.65,166000.0,7.1046,7.1112,7.0515,7.0648,166000.0
2010-08-12 12:00:00,10.65,10.72,10.62,10.67,146000.0,7.0648,7.1112,7.0449,7.0781,146000.0
2010-08-12 12:30:00,10.67,10.71,10.67,10.68,145700.0,7.0781,7.1046,7.0781,7.0847,145700.0
2010-08-12 13:00:00,10.69,10.71,10.64,10.64,189800.0,7.0913,7.1046,7.0582,7.0582,189800.0
2010-08-12 13:30:00,10.65,10.65,10.56,10.57,146100.0,7.0648,7.0648,7.0051,7.0117,146100.0
2010-08-12 14:00:00,10.57,10.6,10.57,10.58,259700.0,7.0117,7.0316,7.0117,7.0184,259700.0
2010-08-12 14:30:00,10.58,10.62,10.54,10.59,256200.0,7.0184,7.0449,6.9918,7.025,256200.0
2010-08-12 15:00:00,10.59,10.65,10.58,10.6,342900.0,7.025,7.0648,7.0184,7.0316,342900.0
2010-08-12 15:30:00,10.59,10.65,10.57,10.59,724900.0,7.025,7.0648,7.0117,7.025,724900.0
2010-08-13 09:30:00,10.52,10.89,10.51,10.88,737400.0,6.9786,7.224,6.9719,7.2174,737400.0
2010-08-13 10:00:00,10.88,10.92,10.82,10.87,764300.0,7.2174,7.2439,7.1776,7.2107,764300.0
2010-08-13 10:30:00,10.87,10.95,10.79,10.83,440600.0,7.2107,7.2638,7.1577,7.1842,440600.0
2010-08-13 11:00:00,10.84,10.87,10.75,10.75,225200.0,7.1908,7.2107,7.1311,7.1311,225200.0
2010-08-13 11:30:00,10.76,10.8,10.74,10.76,251800.0,7.1378,7.1643,7.1245,7.1378,251800.0
2010-08-13 12:00:00,10.76,10.78,10.74,10.77,146000.0,7.1378,7.151,7.1245,7.1444,146000.0
2010-08-13 12:30:00,10.76,10.77,10.71,10.77,227900.0,7.1378,7.1444,7.1046,7.1444,227900.0
2010-08-13 13:00:00,10.77,10.78,10.72,10.73,103300.0,7.1444,7.151,7.1112,7.1179,103300.0
2010-08-13 13:30:00,10.74,10.76,10.73,10.76,148600.0,7.1245,7.1378,7.1179,7.1378,148600.0
2010-08-13 14:00:00,10.76,10.76,10.69,10.7,123300.0,7.1378,7.1378,7.0913,7.098,123300.0
2010-08-13 14:30:00,10.7,10.7,10.64,10.66,216600.0,7.098,7.098,7.0582,7.0714,216600.0
2010-08-13 15:00:00,10.66,10.67,10.64,10.66,183700.0,7.0714,7.0781,7.0582,7.0714,183700.0
2010-08-13 15:30:00,10.65,10.67,10.59,10.63,623000.0,7.0648,7.0781,7.025,7.0515,623000.0
2010-08-16 09:30:00,10.54,10.57,10.33,10.56,283900.0,6.9918,7.0117,6.8525,7.0051,283900.0
2010-08-16 10:00:00,10.56,10.76,10.53,10.72,581800.0,7.0051,7.1378,6.9852,7.1112,581800.0
2010-08-16 10:30:00,10.71,10.72,10.68,10.69,191300.0,7.1046,7.1112,7.0847,7.0913,191300.0
2010-08-16 11:00:00,10.69,10.71,10.65,10.7,203700.0,7.0913,7.1046,7.0648,7.098,203700.0
2010-08-16 11:30:00,10.7,10.74,10.69,10.72,294500.0,7.098,7.1245,7.0913,7.1112,294500.0
2010-08-16 12:00:00,10.72,10.76,10.69,10.76,164700.0,7.1112,7.1378,7.0913,7.1378,164700.0
2010-08-16 12:30:00,10.76,10.76,10.71,10.75,335800.0,7.1378,7.1378,7.1046,7.1311,335800.0
2010-08-16 13:00:00,10.76,10.77,10.7,10.72,337800.0,7.1378,7.1444,7.098,7.1112,337800.0
2010-08-16 13:30:00,10.71,10.74,10.71,10.72,135900.0,7.1046,7.1245,7.1046,7.1112,135900.0
2010-08-16 14:00:00,10.72,10.74,10.7,10.74,201800.0,7.1112,7.1245,7.098,7.1245,201800.0
2010-08-16 14:30:00,10.74,10.74,10.65,10.68,201600.0,7.1245,7.1245,7.0648,7.0847,201600.0
2010-08-16 15:00:00,10.67,10.69,10.64,10.67,366600.0,7.0781,7.0913,7.0582,7.0781,366600.0
2010-08-16 15:30:00,10.66,10.71,10.65,10.67,1068700.0,7.0714,7.1046,7.0648,7.0781,1068700.0
2010-08-17 09:30:00,10.77,10.83,10.63,10.77,382700.0,7.1444,7.1842,7.0515,7.1444,382700.0
2010-08-17 10:00:00,10.77,10.82,10.76,10.77,291400.0,7.1444,7.1776,7.1378,7.1444,291400.0
2010-08-17 10:30:00,10.77,10.82,10.77,10.81,426600.0,7.1444,7.1776,7.1444,7.1709,426600.0
2010-08-17 11:00:00,10.81,11.01,10.8,10.99,812600.0,7.1709,7.3036,7.1643,7.2903,812600.0
2010-08-17 11:30:00,10.99,11.04,10.98,10.99,225100.0,7.2903,7.3235,7.2837,7.2903,225100.0
2010-08-17 12:00:00,10.99,11.0,10.98,10.98,193000.0,7.2903,7.297,7.2837,7.2837,193000.0
2010-08-17 12:30:00,10.98,10.99,10.95,10.97,82700.0,7.2837,7.2903,7.2638,7.2771,82700.0
2010-08-17 13:00:00,10.97,11.0,10.96,10.98,261700.0,7.2771,7.297,7.2704,7.2837,261700.0
2010-08-17 13:30:00,10.98,11.0,10.96,10.98,168600.0,7.2837,7.297,7.2704,7.2837,168600.0
2010-08-17 14:00:00,10.98,10.98,10.95,10.97,145700.0,7.2837,7.2837,7.2638,7.2771,145700.0
2010-08-17 14:30:00,10.97,10.98,10.95,10.97,206100.0,7.2771,7.2837,7.2638,7.2771,206100.0
2010-08-17 15:00:00,10.97,10.98,10.94,10.97,239600.0,7.2771,7.2837,7.2572,7.2771,239600.0
2010-08-17 15:30:00,10.97,10.98,10.91,10.94,940100.0,7.2771,7.2837,7.2373,7.2572,940100.0
2010-08-18 09:30:00,10.9,10.92,10.82,10.91,290800.0,7.2306,7.2439,7.1776,7.2373,290800.0
2010-08-18 10:00:00,10.91,10.97,10.88,10.92,620300.0,7.2373,7.2771,7.2174,7.2439,620300.0
2010-08-18 10:30:00,10.93,11.03,10.93,11.01,354200.0,7.2505,7.3169,7.2505,7.3036,354200.0
2010-08-18 11:00:00,11.01,11.05,10.94,10.96,400000.0,7.3036,7.3301,7.2572,7.2704,400000.0
2010-08-18 11:30:00,10.95,10.99,10.93,10.93,321500.0,7.2638,7.2903,7.2505,7.2505,321500.0
2010-08-18 12:00:00,10.93,10.94,10.85,10.89,389900.0,7.2505,7.2572,7.1975,7.224,389900.0
2010-08-18 12:30:00,10.88,10.96,10.87,10.93,183700.0,7.2174,7.2704,7.2107,7.2505,183700.0
2010-08-18 13:00:00,10.93,11.0,10.92,10.95,182800.0,7.2505,7.297,7.2439,7.2638,182800.0
2010-08-18 13:30:00,10.95,10.96,10.88,10.94,191700.0,7.2638,7.2704,7.2174,7.2572,191700.0
2010-08-18 14:00:00,10.95,10.97,10.94,10.96,96800.0,7.2638,7.2771,7.2572,7.2704,96800.0
2010-08-18 14:30:00,10.96,10.97,10.93,10.94,157700.0,7.2704,7.2771,7.2505,7.2572,157700.0
2010-08-18 15:00:00,10.94,10.97,10.9,10.92,205100.0,7.2572,7.2771,7.2306,7.2439,205100.0
2010-08-18 15:30:00,10.92,10.95,10.9,10.91,469400.0,7.2439,7.2638,7.2306,7.2373,469400.0
2010-08-19 09:30:00,10.85,10.85,10.67,10.7,299900.0,7.1975,7.1975,7.0781,7.098,299900.0
2010-08-19 10:00:00,10.7,10.72,10.58,10.66,365900.0,7.098,7.1112,7.0184,7.0714,365900.0
2010-08-19 10:30:00,10.66,10.7,10.64,10.68,402900.0,7.0714,7.098,7.0582,7.0847,402900.0
2010-08-19 11:00:00,10.68,10.7,10.64,10.69,250600.0,7.0847,7.098,7.0582,7.0913,250600.0
2010-08-19 11:30:00,10.69,10.69,10.58,10.62,267200.0,7.0913,7.0913,7.0184,7.0449,267200.0
2010-08-19 12:00:00,10.62,10.66,10.62,10.64,160700.0,7.0449,7.0714,7.0449,7.0582,160700.0
2010-08-19 12:30:00,10.64,10.65,10.61,10.63,143800.0,7.0582,7.0648,7.0383,7.0515,143800.0
2010-08-19 13:00:00,10.64,10.66,10.61,10.63,135500.0,7.0582,7.0714,7.0383,7.0515,135500.0
2010-08-19 13:30:00,10.63,10.64,10.59,10.6,102400.0,7.0515,7.0582,7.025,7.0316,102400.0
2010-08-19 14:00:00,10.59,10.62,10.56,10.6,261600.0,7.025,7.0449,7.0051,7.0316,261600.0
2010-08-19 14:30:00,10.61,10.65,10.59,10.62,295200.0,7.0383,7.0648,7.025,7.0449,295200.0
2010-08-19 15:00:00,10.62,10.66,10.59,10.6,495600.0,7.0449,7.0714,7.025,7.0316,495600.0
2010-08-19 15:30:00,10.6,10.62,10.56,10.57,810700.0,7.0316,7.0449,7.0051,7.0117,810700.0
2010-08-20 09:30:00,10.5,10.54,10.39,10.45,949000.0,6.9653,6.9918,6.8923,6.9321,949000.0
2010-08-20 10:00:00,10.45,10.51,10.4,10.47,441000.0,6.9321,6.9719,6.8989,6.9454,441000.0
2010-08-20 10:30:00,10.48,10.52,10.42,10.42,256700.0,6.952,6.9786,6.9122,6.9122,256700.0
2010-08-20 11:00:00,10.43,10.48,10.4,10.43,230000.0,6.9189,6.952,6.8989,6.9189,230000.0
2010-08-20 11:30:00,10.44,10.46,10.38,10.4,296800.0,6.9255,6.9388,6.8857,6.8989,296800.0
2010-08-20 12:00:00,10.4,10.43,10.38,10.4,217600.0,6.8989,6.9189,6.8857,6.8989,217600.0
2010-08-20 12:30:00,10.4,10.4,10.37,10.38,123400.0,6.8989,6.8989,6.879,6.8857,123400.0
2010-08-20 13:00:00,10.39,10.41,10.38,10.4,157500.0,6.8923,6.9056,6.8857,6.8989,157500.0
2010-08-20 13:30:00,10.4,10.43,10.39,10.41,84500.0,6.8989,6.9189,6.8923,6.9056,84500.0
2010-08-20 14:00:00,10.41,10.44,10.4,10.43,109100.0,6.9056,6.9255,6.8989,6.9189,109100.0
2010-08-20 14:30:00,10.44,10.48,10.43,10.43,202400.0,6.9255,6.952,6.9189,6.9189,202400.0
2010-08-20 15:00:00,10.44,10.46,10.42,10.46,325700.0,6.9255,6.9388,6.9122,6.9388,325700.0
2010-08-20 15:30:00,10.46,10.47,10.39,10.39,1462000.0,6.9388,6.9454,6.8923,6.8923,1462000.0
2010-08-23 09:30:00,10.47,10.63,10.42,10.61,305600.0,6.9454,7.0515,6.9122,7.0383,305600.0
2010-08-23 10:00:00,10.61,10.62,10.55,10.58,143300.0,7.0383,7.0449,6.9985,7.0184,143300.0
2010-08-23 10:30:00,10.58,10.6,10.55,10.57,279400.0,7.0184,7.0316,6.9985,7.0117,279400.0
2010-08-23 11:00:00,10.56,10.56,10.49,10.5,436900.0,7.0051,7.0051,6.9587,6.9653,436900.0
2010-08-23 11:30:00,10.51,10.53,10.47,10.49,174500.0,6.9719,6.9852,6.9454,6.9587,174500.0
2010-08-23 12:00:00,10.49,10.55,10.48,10.53,106200.0,6.9587,6.9985,6.952,6.9852,106200.0
2010-08-23 12:30:00,10.54,10.54,10.48,10.48,101700.0,6.9918,6.9918,6.952,6.952,101700.0
2010-08-23 13:00:00,10.48,10.49,10.44,10.47,108700.0,6.952,6.9587,6.9255,6.9454,108700.0
2010-08-23 13:30:00,10.47,10.48,10.44,10.47,75500.0,6.9454,6.952,6.9255,6.9454,75500.0
2010-08-23 14:00:00,10.47,10.53,10.46,10.52,363500.0,6.9454,6.9852,6.9388,6.9786,363500.0
2010-08-23 14:30:00,10.51,10.55,10.51,10.54,126700.0,6.9719,6.9985,6.9719,6.9918,126700.0
2010-08-23 15:00:00,10.55,10.56,10.48,10.5,394500.0,6.9985,7.0051,6.952,6.9653,394500.0
2010-08-23 15:30:00,10.51,10.52,10.44,10.46,493100.0,6.9719,6.9786,6.9255,6.9388,493100.0
2010-08-24 09:30:00,10.31,10.46,10.27,10.31,298100.0,6.8392,6.9388,6.8127,6.8392,298100.0
2010-08-24 10:00:00,10.31,10.35,10.22,10.24,777100.0,6.8392,6.8658,6.7795,6.7928,777100.0
2010-08-24 10:30:00,10.25,10.31,10.21,10.31,218400.0,6.7994,6.8392,6.7729,6.8392,218400.0
2010-08-24 11:00:00,10.31,10.4,10.31,10.38,275400.0,6.8392,6.8989,6.8392,6.8857,275400.0
2010-08-24 11:30:00,10.38,10.4,10.34,10.36,350300.0,6.8857,6.8989,6.8591,6.8724,350300.0
2010-08-24 12:00:00,10.36,10.38,10.31,10.31,269100.0,6.8724,6.8857,6.8392,6.8392,269100.0
2010-08-24 12:30:00,10.31,10.36,10.31,10.34,110700.0,6.8392,6.8724,6.8392,6.8591,110700.0
2010-08-24 13:00:00,10.34,10.41,10.33,10.41,151000.0,6.8591,6.9056,6.8525,6.9056,151000.0
2010-08-24 13:30:00,10.4,10.43,10.33,10.33,233500.0,6.8989,6.9189,6.8525,6.8525,233500.0
2010-08-24 14:00:00,10.34,10.36,10.31,10.32,418000.0,6.8591,6.8724,6.8392,6.8459,418000.0
2010-08-24 14:30:00,10.31,10.35,10.29,10.31,425000.0,6.8392,6.8658,6.826,6.8392,425000.0
2010-08-24 15:00:00,10.31,10.34,10.28,10.28,472800.0,6.8392,6.8591,6.8193,6.8193,472800.0
2010-08-24 15:30:00,10.29,10.3,10.24,10.27,1635900.0,6.826,6.8326,6.7928,6.8127,1635900.0
2010-08-25 09:30:00,10.26,10.42,10.26,10.28,680900.0,6.8061,6.9122,6.8061,6.8193,680900.0
2010-08-25 10:00:00,10.27,10.28,10.14,10.17,939700.0,6.8127,6.8193,6.7265,6.7464,939700.0
2010-08-25 10:30:00,10.16,10.21,10.13,10.19,376200.0,6.7397,6.7729,6.7198,6.7596,376200.0
2010-08-25 11:00:00,10.19,10.3,10.18,10.3,786400.0,6.7596,6.8326,6.753,6.8326,786400.0
2010-08-25 11:30:00,10.31,10.31,10.23,10.23,331600.0,6.8392,6.8392,6.7862,6.7862,331600.0
2010-08-25 12:00:00,10.23,10.25,10.22,10.24,135300.0,6.7862,6.7994,6.7795,6.7928,135300.0
2010-08-25 12:30:00,10.25,10.25,10.23,10.25,136100.0,6.7994,6.7994,6.7862,6.7994,136100.0
2010-08-25 13:00:00,10.24,10.25,10.23,10.24,83900.0,6.7928,6.7994,6.7862,6.7928,83900.0
2010-08-25 13:30:00,10.24,10.41,10.24,10.4,577000.0,6.7928,6.9056,6.7928,6.8989,577000.0
2010-08-25 14:00:00,10.4,10.43,10.37,10.4,516000.0,6.8989,6.9189,6.879,6.8989,516000.0
2010-08-25 14:30:00,10.4,10.49,10.39,10.48,334000.0,6.8989,6.9587,6.8923,6.952,334000.0
2010-08-25 15:00:00,10.48,10.49,10.42,10.44,481600.0,6.952,6.9587,6.9122,6.9255,481600.0
2010-08-25 15:30:00,10.45,10.49,10.42,10.44,1609100.0,6.9321,6.9587,6.9122,6.9255,1609100.0
2010-08-26 09:30:00,10.51,10.56,10.37,10.42,792600.0,6.9719,7.0051,6.879,6.9122,792600.0
2010-08-26 10:00:00,10.42,10.52,10.4,10.49,1530300.0,6.9122,6.9786,6.8989,6.9587,1530300.0
2010-08-26 10:30:00,10.5,10.58,10.48,10.56,597400.0,6.9653,7.0184,6.952,7.0051,597400.0
2010-08-26 11:00:00,10.55,10.6,10.5,10.55,419200.0,6.9985,7.0316,6.9653,6.9985,419200.0
2010-08-26 11:30:00,10.55,10.62,10.52,10.61,596800.0,6.9985,7.0449,6.9786,7.0383,596800.0
2010-08-26 12:00:00,10.61,10.61,10.53,10.53,251500.0,7.0383,7.0383,6.9852,6.9852,251500.0
2010-08-26 12:30:00,10.53,10.53,10.46,10.5,306200.0,6.9852,6.9852,6.9388,6.9653,306200.0
2010-08-26 13:00:00,10.5,10.51,10.44,10.47,314400.0,6.9653,6.9719,6.9255,6.9454,314400.0
2010-08-26 13:30:00,10.47,10.49,10.44,10.44,312900.0,6.9454,6.9587,6.9255,6.9255,312900.0
2010-08-26 14:00:00,10.44,10.45,10.35,10.4,434400.0,6.9255,6.9321,6.8658,6.8989,434400.0
2010-08-26 14:30:00,10.39,10.41,10.35,10.35,325500.0,6.8923,6.9056,6.8658,6.8658,325500.0
2010-08-26 15:00:00,10.35,10.42,10.35,10.4,534000.0,6.8658,6.9122,6.8658,6.8989,534000.0
2010-08-26 15:30:00,10.4,10.46,10.37,10.41,922300.0,6.8989,6.9388,6.879,6.9056,922300.0
2010-08-27 09:30:00,10.51,10.54,10.43,10.43,204600.0,6.9719,6.9918,6.9189,6.9189,204600.0
2010-08-27 10:00:00,10.44,10.47,10.29,10.41,539800.0,6.9255,6.9454,6.826,6.9056,539800.0
2010-08-27 10:30:00,10.41,10.49,10.4,10.49,227900.0,6.9056,6.9587,6.8989,6.9587,227900.0
2010-08-27 11:00:00,10.49,10.61,10.49,10.58,386200.0,6.9587,7.0383,6.9587,7.0184,386200.0
2010-08-27 11:30:00,10.59,10.61,10.56,10.6,147100.0,7.025,7.0383,7.0051,7.0316,147100.0
2010-08-27 12:00:00,10.6,10.62,10.57,10.57,191700.0,7.0316,7.0449,7.0117,7.0117,191700.0
2010-08-27 12:30:00,10.58,10.6,10.54,10.54,165000.0,7.0184,7.0316,6.9918,6.9918,165000.0
2010-08-27 13:00:00,10.54,10.59,10.53,10.58,229300.0,6.9918,7.025,6.9852,7.0184,229300.0
2010-08-27 13:30:00,10.58,10.59,10.54,10.58,458600.0,7.0184,7.025,6.9918,7.0184,458600.0
2010-08-27 14:00:00,10.58,10.58,10.54,10.57,195800.0,7.0184,7.0184,6.9918,7.0117,195800.0
2010-08-27 14:30:00,10.57,10.58,10.54,10.54,190100.0,7.0117,7.0184,6.9918,6.9918,190100.0
2010-08-27 15:00:00,10.55,10.58,10.53,10.57,365000.0,6.9985,7.0184,6.9852,7.0117,365000.0
2010-08-27 15:30:00,10.57,10.63,10.55,10.59,906500.0,7.0117,7.0515,6.9985,7.025,906500.0
2010-08-30 09:30:00,10.57,10.63,10.55,10.62,105800.0,7.0117,7.0515,6.9985,7.0449,105800.0
2010-08-30 10:00:00,10.63,10.63,10.52,10.55,240300.0,7.0515,7.0515,6.9786,6.9985,240300.0
2010-08-30 10:30:00,10.55,10.57,10.52,10.55,135900.0,6.9985,7.0117,6.9786,6.9985,135900.0
2010-08-30 11:00:00,10.55,10.56,10.51,10.55,91200.0,6.9985,7.0051,6.9719,6.9985,91200.0
2010-08-30 11:30:00,10.55,10.56,10.48,10.5,225200.0,6.9985,7.0051,6.952,6.9653,225200.0
2010-08-30 12:00:00,10.51,10.53,10.5,10.52,32400.0,6.9719,6.9852,6.9653,6.9786,32400.0
2010-08-30 12:30:00,10.53,10.55,10.52,10.53,43000.0,6.9852,6.9985,6.9786,6.9852,43000.0
2010-08-30 13:00:00,10.53,10.55,10.47,10.48,124200.0,6.9852,6.9985,6.9454,6.952,124200.0
2010-08-30 13:30:00,10.48,10.52,10.48,10.49,118200.0,6.952,6.9786,6.952,6.9587,118200.0
2010-08-30 14:00:00,10.5,10.51,10.44,10.5,104000.0,6.9653,6.9719,6.9255,6.9653,104000.0
2010-08-30 14:30:00,10.5,10.51,10.45,10.47,109100.0,6.9653,6.9719,6.9321,6.9454,109100.0
2010-08-30 15:00:00,10.47,10.48,10.43,10.44,268600.0,6.9454,6.952,6.9189,6.9255,268600.0
2010-08-30 15:30:00,10.44,10.49,10.39,10.39,749800.0,6.9255,6.9587,6.8923,6.8923,749800.0
2010-08-31 09:30:00,10.35,10.38,10.22,10.35,284900.0,6.8658,6.8857,6.7795,6.8658,284900.0
2010-08-31 10:00:00,10.36,10.46,10.35,10.41,186500.0,6.8724,6.9388,6.8658,6.9056,186500.0
2010-08-31 10:30:00,10.41,10.46,10.34,10.46,404500.0,6.9056,6.9388,6.8591,6.9388,404500.0
2010-08-31 11:00:00,10.46,10.49,10.39,10.47,169500.0,6.9388,6.9587,6.8923,6.9454,169500.0
2010-08-31 11:30:00,10.47,10.49,10.39,10.41,383300.0,6.9454,6.9587,6.8923,6.9056,383300.0
2010-08-31 12:00:00,10.42,10.44,10.38,10.39,114100.0,6.9122,6.9255,6.8857,6.8923,114100.0
2010-08-31 12:30:00,10.4,10.4,10.31,10.33,154900.0,6.8989,6.8989,6.8392,6.8525,154900.0
2010-08-31 13:00:00,10.32,10.43,10.32,10.43,108500.0,6.8459,6.9189,6.8459,6.9189,108500.0
2010-08-31 13:30:00,10.43,10.48,10.42,10.44,148200.0,6.9189,6.952,6.9122,6.9255,148200.0
2010-08-31 14:00:00,10.43,10.47,10.32,10.35,488400.0,6.9189,6.9454,6.8459,6.8658,488400.0
2010-08-31 14:30:00,10.35,10.36,10.24,10.27,589500.0,6.8658,6.8724,6.7928,6.8127,589500.0
2010-08-31 15:00:00,10.27,10.29,10.25,10.27,573500.0,6.8127,6.826,6.7994,6.8127,573500.0
2010-08-31 15:30:00,10.27,10.33,10.21,10.24,1893500.0,6.8127,6.8525,6.7729,6.7928,1893500.0
2010-09-01 09:30:00,10.36,10.47,10.29,10.4,461400.0,6.8724,6.9454,6.826,6.8989,461400.0
2010-09-01 10:00:00,10.4,10.6,10.39,10.51,630800.0,6.8989,7.0316,6.8923,6.9719,630800.0
2010-09-01 10:30:00,10.52,10.64,10.51,10.58,532000.0,6.9786,7.0582,6.9719,7.0184,532000.0
2010-09-01 11:00:00,10.59,10.59,10.56,10.59,309600.0,7.025,7.025,7.0051,7.025,309600.0
2010-09-01 11:30:00,10.59,10.62,10.56,10.57,364000.0,7.025,7.0449,7.0051,7.0117,364000.0
2010-09-01 12:00:00,10.57,10.59,10.52,10.54,250000.0,7.0117,7.025,6.9786,6.9918,250000.0
2010-09-01 12:30:00,10.54,10.58,10.53,10.58,139400.0,6.9918,7.0184,6.9852,7.0184,139400.0
2010-09-01 13:00:00,10.57,10.62,10.56,10.61,203800.0,7.0117,7.0449,7.0051,7.0383,203800.0
2010-09-01 13:30:00,10.62,10.65,10.6,10.63,231000.0,7.0449,7.0648,7.0316,7.0515,231000.0
2010-09-01 14:00:00,10.63,10.66,10.59,10.61,425500.0,7.0515,7.0714,7.025,7.0383,425500.0
2010-09-01 14:30:00,10.61,10.64,10.6,10.61,215700.0,7.0383,7.0582,7.0316,7.0383,215700.0
2010-09-01 15:00:00,10.61,10.63,10.58,10.6,456200.0,7.0383,7.0515,7.0184,7.0316,456200.0
2010-09-01 15:30:00,10.6,10.68,10.6,10.66,818800.0,7.0316,7.0847,7.0316,7.0714,818800.0
2010-09-02 09:30:00,10.7,10.73,10.56,10.72,261500.0,7.098,7.1179,7.0051,7.1112,261500.0
2010-09-02 10:00:00,10.72,10.74,10.6,10.61,372100.0,7.1112,7.1245,7.0316,7.0383,372100.0
2010-09-02 10:30:00,10.62,10.68,10.6,10.67,191700.0,7.0449,7.0847,7.0316,7.0781,191700.0
2010-09-02 11:00:00,10.67,10.69,10.65,10.66,90500.0,7.0781,7.0913,7.0648,7.0714,90500.0
2010-09-02 11:30:00,10.65,10.71,10.65,10.68,199000.0,7.0648,7.1046,7.0648,7.0847,199000.0
2010-09-02 12:00:00,10.68,10.72,10.68,10.72,83300.0,7.0847,7.1112,7.0847,7.1112,83300.0
2010-09-02 12:30:00,10.71,10.76,10.71,10.74,196000.0,7.1046,7.1378,7.1046,7.1245,196000.0
2010-09-02 13:00:00,10.74,10.78,10.72,10.77,169500.0,7.1245,7.151,7.1112,7.1444,169500.0
2010-09-02 13:30:00,10.76,10.8,10.76,10.8,75000.0,7.1378,7.1643,7.1378,7.1643,75000.0
2010-09-02 14:00:00,10.79,10.85,10.79,10.83,143200.0,7.1577,7.1975,7.1577,7.1842,143200.0
2010-09-02 14:30:00,10.82,10.86,10.82,10.86,125600.0,7.1776,7.2041,7.1776,7.2041,125600.0
2010-09-02 15:00:00,10.85,10.91,10.85,10.9,485500.0,7.1975,7.2373,7.1975,7.2306,485500.0
2010-09-02 15:30:00,10.9,10.93,10.88,10.92,1127000.0,7.2306,7.2505,7.2174,7.2439,1127000.0
2010-09-03 09:30:00,10.95,11.15,10.94,10.99,459400.0,7.2638,7.3965,7.2572,7.2903,459400.0
2010-09-03 10:00:00,10.99,11.02,10.93,10.98,593200.0,7.2903,7.3102,7.2505,7.2837,593200.0
2010-09-03 10:30:00,10.98,10.98,10.91,10.97,201400.0,7.2837,7.2837,7.2373,7.2771,201400.0
2010-09-03 11:00:00,10.97,11.0,10.94,10.97,138900.0,7.2771,7.297,7.2572,7.2771,138900.0
2010-09-03 11:30:00,10.97,11.03,10.96,11.01,211200.0,7.2771,7.3169,7.2704,7.3036,211200.0
2010-09-03 12:00:00,11.0,11.03,11.0,11.0,95300.0,7.297,7.3169,7.297,7.297,95300.0
2010-09-03 12:30:00,11.01,11.08,11.0,11.04,114100.0,7.3036,7.35,7.297,7.3235,114100.0
2010-09-03 13:00:00,11.03,11.08,11.03,11.06,96800.0,7.3169,7.35,7.3169,7.3368,96800.0
2010-09-03 13:30:00,11.06,11.1,11.06,11.09,118600.0,7.3368,7.3633,7.3368,7.3567,118600.0
2010-09-03 14:00:00,11.08,11.11,11.08,11.09,120500.0,7.35,7.3699,7.35,7.3567,120500.0
2010-09-03 14:30:00,11.1,11.11,11.06,11.07,220600.0,7.3633,7.3699,7.3368,7.3434,220600.0
2010-09-03 15:00:00,11.07,11.11,11.07,11.11,256900.0,7.3434,7.3699,7.3434,7.3699,256900.0
2010-09-03 15:30:00,11.1,11.13,11.09,11.12,710100.0,7.3633,7.3832,7.3567,7.3766,710100.0
2010-09-07 09:30:00,11.02,11.04,10.88,10.89,236000.0,7.3102,7.3235,7.2174,7.224,236000.0
2010-09-07 10:00:00,10.88,10.91,10.85,10.91,257400.0,7.2174,7.2373,7.1975,7.2373,257400.0
2010-09-07 10:30:00,10.91,10.96,10.89,10.93,137700.0,7.2373,7.2704,7.224,7.2505,137700.0
2010-09-07 11:00:00,10.93,10.97,10.9,10.97,105400.0,7.2505,7.2771,7.2306,7.2771,105400.0
2010-09-07 11:30:00,10.96,11.01,10.94,11.01,110200.0,7.2704,7.3036,7.2572,7.3036,110200.0
2010-09-07 12:00:00,11.0,11.03,10.98,11.0,117400.0,7.297,7.3169,7.2837,7.297,117400.0
2010-09-07 12:30:00,11.0,11.01,10.97,10.99,103400.0,7.297,7.3036,7.2771,7.2903,103400.0
2010-09-07 13:00:00,10.98,10.99,10.96,10.97,78000.0,7.2837,7.2903,7.2704,7.2771,78000.0
2010-09-07 13:30:00,10.98,11.03,10.97,11.03,119600.0,7.2837,7.3169,7.2771,7.3169,119600.0
2010-09-07 14:00:00,11.02,11.05,11.02,11.04,122900.0,7.3102,7.3301,7.3102,7.3235,122900.0
2010-09-07 14:30:00,11.03,11.04,11.0,11.01,204600.0,7.3169,7.3235,7.297,7.3036,204600.0
2010-09-07 15:00:00,11.0,11.03,10.99,11.01,386400.0,7.297,7.3169,7.2903,7.3036,386400.0
2010-09-07 15:30:00,11.01,11.04,10.98,10.99,671000.0,7.3036,7.3235,7.2837,7.2903,671000.0
2010-09-08 09:30:00,11.06,11.17,11.03,11.16,285700.0,7.3368,7.4097,7.3169,7.4031,285700.0
2010-09-08 10:00:00,11.15,11.2,11.12,11.18,312600.0,7.3965,7.4296,7.3766,7.4164,312600.0
2010-09-08 10:30:00,11.17,11.24,11.17,11.19,136400.0,7.4097,7.4562,7.4097,7.423,136400.0
2010-09-08 11:00:00,11.19,11.24,11.18,11.19,102600.0,7.423,7.4562,7.4164,7.423,102600.0
2010-09-08 11:30:00,11.2,11.2,11.17,11.19,75900.0,7.4296,7.4296,7.4097,7.423,75900.0
2010-09-08 12:00:00,11.18,11.19,11.09,11.1,267100.0,7.4164,7.423,7.3567,7.3633,267100.0
2010-09-08 12:30:00,11.1,11.13,11.07,11.12,299500.0,7.3633,7.3832,7.3434,7.3766,299500.0
2010-09-08 13:00:00,11.13,11.13,11.09,11.12,205200.0,7.3832,7.3832,7.3567,7.3766,205200.0
2010-09-08 13:30:00,11.12,11.13,11.03,11.04,157400.0,7.3766,7.3832,7.3169,7.3235,157400.0
2010-09-08 14:00:00,11.04,11.04,10.97,11.01,344800.0,7.3235,7.3235,7.2771,7.3036,344800.0
2010-09-08 14:30:00,11.01,11.06,11.0,11.02,115200.0,7.3036,7.3368,7.297,7.3102,115200.0
2010-09-08 15:00:00,11.02,11.07,11.01,11.02,146800.0,7.3102,7.3434,7.3036,7.3102,146800.0
2010-09-08 15:30:00,11.03,11.06,10.97,11.01,872600.0,7.3169,7.3368,7.2771,7.3036,872600.0
2010-09-09 09:30:00,11.15,11.19,11.08,11.15,246100.0,7.3965,7.423,7.35,7.3965,246100.0
2010-09-09 10:00:00,11.14,11.14,11.0,11.0,262300.0,7.3898,7.3898,7.297,7.297,262300.0
2010-09-09 10:30:00,11.0,11.01,10.97,10.98,347800.0,7.297,7.3036,7.2771,7.2837,347800.0
2010-09-09 11:00:00,10.97,11.05,10.96,11.05,130900.0,7.2771,7.3301,7.2704,7.3301,130900.0
2010-09-09 11:30:00,11.05,11.09,11.04,11.06,109300.0,7.3301,7.3567,7.3235,7.3368,109300.0
2010-09-09 12:00:00,11.06,11.11,11.06,11.11,51900.0,7.3368,7.3699,7.3368,7.3699,51900.0
2010-09-09 12:30:00,11.1,11.12,11.07,11.07,86900.0,7.3633,7.3766,7.3434,7.3434,86900.0
2010-09-09 13:00:00,11.07,11.09,11.03,11.03,109400.0,7.3434,7.3567,7.3169,7.3169,109400.0
2010-09-09 13:30:00,11.03,11.07,11.0,11.02,135600.0,7.3169,7.3434,7.297,7.3102,135600.0
2010-09-09 14:00:00,11.03,11.06,11.0,11.02,128800.0,7.3169,7.3368,7.297,7.3102,128800.0
2010-09-09 14:30:00,11.01,11.06,11.01,11.06,90200.0,7.3036,7.3368,7.3036,7.3368,90200.0
2010-09-09 15:00:00,11.05,11.1,11.04,11.08,239600.0,7.3301,7.3633,7.3235,7.35,239600.0
2010-09-09 15:30:00,11.09,11.12,11.08,11.1,755800.0,7.3567,7.3766,7.35,7.3633,755800.0
2010-09-10 09:30:00,11.08,11.09,11.0,11.07,150400.0,7.35,7.3567,7.297,7.3434,150400.0
2010-09-10 10:00:00,11.08,11.12,11.06,11.1,129200.0,7.35,7.3766,7.3368,7.3633,129200.0
2010-09-10 10:30:00,11.1,11.12,11.06,11.08,122100.0,7.3633,7.3766,7.3368,7.35,122100.0
2010-09-10 11:00:00,11.08,11.09,11.07,11.07,76000.0,7.35,7.3567,7.3434,7.3434,76000.0
2010-09-10 11:30:00,11.08,11.08,11.03,11.03,146000.0,7.35,7.35,7.3169,7.3169,146000.0
2010-09-10 12:00:00,11.04,11.08,11.03,11.07,75100.0,7.3235,7.35,7.3169,7.3434,75100.0
2010-09-10 12:30:00,11.07,11.08,11.06,11.07,164200.0,7.3434,7.35,7.3368,7.3434,164200.0
2010-09-10 13:00:00,11.07,11.08,11.06,11.07,133100.0,7.3434,7.35,7.3368,7.3434,133100.0
2010-09-10 13:30:00,11.07,11.08,11.02,11.06,175300.0,7.3434,7.35,7.3102,7.3368,175300.0
2010-09-10 14:00:00,11.05,11.07,11.05,11.06,126100.0,7.3301,7.3434,7.3301,7.3368,126100.0
2010-09-10 14:30:00,11.06,11.07,11.04,11.06,191300.0,7.3368,7.3434,7.3235,7.3368,191300.0
2010-09-10 15:00:00,11.06,11.07,11.04,11.05,212800.0,7.3368,7.3434,7.3235,7.3301,212800.0
2010-09-10 15:30:00,11.05,11.07,11.03,11.05,495200.0,7.3301,7.3434,7.3169,7.3301,495200.0
2010-09-13 09:30:00,11.17,11.19,11.1,11.11,271800.0,7.4097,7.423,7.3633,7.3699,271800.0
2010-09-13 10:00:00,11.11,11.15,11.1,11.14,257900.0,7.3699,7.3965,7.3633,7.3898,257900.0
2010-09-13 10:30:00,11.15,11.18,11.13,11.16,366000.0,7.3965,7.4164,7.3832,7.4031,366000.0
2010-09-13 11:00:00,11.16,11.19,11.16,11.17,166800.0,7.4031,7.423,7.4031,7.4097,166800.0
2010-09-13 11:30:00,11.18,11.18,11.13,11.14,190400.0,7.4164,7.4164,7.3832,7.3898,190400.0
2010-09-13 12:00:00,11.14,11.14,11.07,11.09,201100.0,7.3898,7.3898,7.3434,7.3567,201100.0
2010-09-13 12:30:00,11.09,11.15,11.09,11.11,150600.0,7.3567,7.3965,7.3567,7.3699,150600.0
2010-09-13 13:00:00,11.11,11.16,11.11,11.16,225800.0,7.3699,7.4031,7.3699,7.4031,225800.0
2010-09-13 13:30:00,11.16,11.19,11.16,11.17,146100.0,7.4031,7.423,7.4031,7.4097,146100.0
2010-09-13 14:00:00,11.17,11.18,11.12,11.15,319300.0,7.4097,7.4164,7.3766,7.3965,319300.0
2010-09-13 14:30:00,11.15,11.16,11.13,11.16,297900.0,7.3965,7.4031,7.3832,7.4031,297900.0
2010-09-13 15:00:00,11.16,11.21,11.14,11.21,319800.0,7.4031,7.4363,7.3898,7.4363,319800.0
2010-09-13 15:30:00,11.21,11.21,11.15,11.16,1013600.0,7.4363,7.4363,7.3965,7.4031,1013600.0
2010-09-14 09:30:00,11.1,11.15,11.02,11.11,312900.0,7.3633,7.3965,7.3102,7.3699,312900.0
2010-09-14 10:00:00,11.11,11.12,11.03,11.06,242900.0,7.3699,7.3766,7.3169,7.3368,242900.0
2010-09-14 10:30:00,11.06,11.13,11.06,11.1,337800.0,7.3368,7.3832,7.3368,7.3633,337800.0
2010-09-14 11:00:00,11.1,11.17,11.1,11.15,136600.0,7.3633,7.4097,7.3633,7.3965,136600.0
2010-09-14 11:30:00,11.15,11.2,11.15,11.2,186700.0,7.3965,7.4296,7.3965,7.4296,186700.0
2010-09-14 12:00:00,11.19,11.19,11.15,11.18,370300.0,7.423,7.423,7.3965,7.4164,370300.0
2010-09-14 12:30:00,11.18,11.2,11.17,11.19,138300.0,7.4164,7.4296,7.4097,7.423,138300.0
2010-09-14 13:00:00,11.2,11.26,11.19,11.2,194300.0,7.4296,7.4694,7.423,7.4296,194300.0
2010-09-14 13:30:00,11.19,11.2,11.15,11.2,111800.0,7.423,7.4296,7.3965,7.4296,111800.0
2010-09-14 14:00:00,11.2,11.22,11.19,11.22,82400.0,7.4296,7.4429,7.423,7.4429,82400.0
2010-09-14 14:30:00,11.22,11.27,11.22,11.26,117800.0,7.4429,7.4761,7.4429,7.4694,117800.0
2010-09-14 15:00:00,11.27,11.27,11.22,11.27,244600.0,7.4761,7.4761,7.4429,7.4761,244600.0
2010-09-14 15:30:00,11.26,11.29,11.19,11.19,813400.0,7.4694,7.4893,7.423,7.423,813400.0
2010-09-15 09:30:00,11.15,11.16,11.0,11.07,188400.0,7.3965,7.4031,7.297,7.3434,188400.0
2010-09-15 10:00:00,11.08,11.13,11.05,11.06,176400.0,7.35,7.3832,7.3301,7.3368,176400.0
2010-09-15 10:30:00,11.05,11.06,11.0,11.03,309100.0,7.3301,7.3368,7.297,7.3169,309100.0
2010-09-15 11:00:00,11.03,11.04,10.9,10.92,423000.0,7.3169,7.3235,7.2306,7.2439,423000.0
2010-09-15 11:30:00,10.93,10.95,10.92,10.92,243900.0,7.2505,7.2638,7.2439,7.2439,243900.0
2010-09-15 12:00:00,10.93,10.95,10.92,10.93,96300.0,7.2505,7.2638,7.2439,7.2505,96300.0
2010-09-15 12:30:00,10.94,10.95,10.91,10.93,108000.0,7.2572,7.2638,7.2373,7.2505,108000.0
2010-09-15 13:00:00,10.92,10.97,10.92,10.93,149100.0,7.2439,7.2771,7.2439,7.2505,149100.0
2010-09-15 13:30:00,10.93,10.99,10.92,10.94,535500.0,7.2505,7.2903,7.2439,7.2572,535500.0
2010-09-15 14:00:00,10.95,10.97,10.91,10.92,211500.0,7.2638,7.2771,7.2373,7.2439,211500.0
2010-09-15 14:30:00,10.92,10.93,10.88,10.93,291300.0,7.2439,7.2505,7.2174,7.2505,291300.0
2010-09-15 15:00:00,10.93,10.96,10.9,10.94,532000.0,7.2505,7.2704,7.2306,7.2572,532000.0
2010-09-15 15:30:00,10.94,10.98,10.94,10.97,977700.0,7.2572,7.2837,7.2572,7.2771,977700.0
2010-09-16 09:30:00,10.88,10.97,10.85,10.9,176800.0,7.2174,7.2771,7.1975,7.2306,176800.0
2010-09-16 10:00:00,10.89,10.93,10.85,10.89,177400.0,7.224,7.2505,7.1975,7.224,177400.0
2010-09-16 10:30:00,10.9,10.91,10.82,10.87,157300.0,7.2306,7.2373,7.1776,7.2107,157300.0
2010-09-16 11:00:00,10.87,10.88,10.82,10.83,93000.0,7.2107,7.2174,7.1776,7.1842,93000.0
2010-09-16 11:30:00,10.84,10.86,10.83,10.83,66700.0,7.1908,7.2041,7.1842,7.1842,66700.0
2010-09-16 12:00:00,10.83,10.84,10.81,10.82,90100.0,7.1842,7.1908,7.1709,7.1776,90100.0
2010-09-16 12:30:00,10.82,10.83,10.81,10.83,52400.0,7.1776,7.1842,7.1709,7.1842,52400.0
2010-09-16 13:00:00,10.83,10.83,10.77,10.83,112100.0,7.1842,7.1842,7.1444,7.1842,112100.0
2010-09-16 13:30:00,10.83,10.83,10.81,10.83,56700.0,7.1842,7.1842,7.1709,7.1842,56700.0
2010-09-16 14:00:00,10.82,10.86,10.82,10.85,149100.0,7.1776,7.2041,7.1776,7.1975,149100.0
2010-09-16 14:30:00,10.85,10.86,10.85,10.85,57600.0,7.1975,7.2041,7.1975,7.1975,57600.0
2010-09-16 15:00:00,10.85,10.89,10.85,10.86,180500.0,7.1975,7.224,7.1975,7.2041,180500.0
2010-09-16 15:30:00,10.87,10.91,10.86,10.9,342800.0,7.2107,7.2373,7.2041,7.2306,342800.0
2010-09-17 09:30:00,11.01,11.04,10.83,10.83,951700.0,7.3036,7.3235,7.1842,7.1842,951700.0
2010-09-17 10:00:00,10.83,10.84,10.78,10.83,210300.0,7.1842,7.1908,7.151,7.1842,210300.0
2010-09-17 10:30:00,10.83,10.88,10.81,10.88,69700.0,7.1842,7.2174,7.1709,7.2174,69700.0
2010-09-17 11:00:00,10.88,10.91,10.84,10.84,727900.0,7.2174,7.2373,7.1908,7.1908,727900.0
2010-09-17 11:30:00,10.85,10.9,10.84,10.9,254500.0,7.1975,7.2306,7.1908,7.2306,254500.0
2010-09-17 12:00:00,10.9,10.9,10.86,10.86,130100.0,7.2306,7.2306,7.2041,7.2041,130100.0
2010-09-17 12:30:00,10.86,10.91,10.86,10.88,141500.0,7.2041,7.2373,7.2041,7.2174,141500.0
2010-09-17 13:00:00,10.88,10.89,10.86,10.87,61700.0,7.2174,7.224,7.2041,7.2107,61700.0
2010-09-17 13:30:00,10.87,10.89,10.85,10.86,106800.0,7.2107,7.224,7.1975,7.2041,106800.0
2010-09-17 14:00:00,10.85,10.86,10.83,10.83,112100.0,7.1975,7.2041,7.1842,7.1842,112100.0
2010-09-17 14:30:00,10.84,10.87,10.83,10.85,166800.0,7.1908,7.2107,7.1842,7.1975,166800.0
2010-09-17 15:00:00,10.85,10.86,10.83,10.83,134400.0,7.1975,7.2041,7.1842,7.1842,134400.0
2010-09-17 15:30:00,10.83,10.9,10.82,10.88,699500.0,7.1842,7.2306,7.1776,7.2174,699500.0
2010-09-20 09:30:00,10.88,11.02,10.88,11.01,433200.0,7.2174,7.3102,7.2174,7.3036,433200.0
2010-09-20 10:00:00,11.01,11.1,10.99,11.08,293000.0,7.3036,7.3633,7.2903,7.35,293000.0
2010-09-20 10:30:00,11.09,11.16,11.05,11.14,262600.0,7.3567,7.4031,7.3301,7.3898,262600.0
2010-09-20 11:00:00,11.14,11.19,11.12,11.17,361800.0,7.3898,7.423,7.3766,7.4097,361800.0
2010-09-20 11:30:00,11.17,11.23,11.16,11.22,237300.0,7.4097,7.4495,7.4031,7.4429,237300.0
2010-09-20 12:00:00,11.21,11.26,11.21,11.26,180400.0,7.4363,7.4694,7.4363,7.4694,180400.0
2010-09-20 12:30:00,11.26,11.27,11.22,11.26,184100.0,7.4694,7.4761,7.4429,7.4694,184100.0
2010-09-20 13:00:00,11.26,11.27,11.24,11.27,171400.0,7.4694,7.4761,7.4562,7.4761,171400.0
2010-09-20 13:30:00,11.27,11.3,11.26,11.29,145400.0,7.4761,7.496,7.4694,7.4893,145400.0
2010-09-20 14:00:00,11.29,11.32,11.28,11.31,493200.0,7.4893,7.5092,7.4827,7.5026,493200.0
2010-09-20 14:30:00,11.31,11.38,11.31,11.35,410300.0,7.5026,7.549,7.5026,7.5291,410300.0
2010-09-20 15:00:00,11.35,11.37,11.34,11.35,471100.0,7.5291,7.5424,7.5225,7.5291,471100.0
2010-09-20 15:30:00,11.36,11.41,11.35,11.39,1479400.0,7.5358,7.5689,7.5291,7.5557,1479400.0
2010-09-21 09:30:00,11.36,11.38,11.21,11.36,342900.0,7.5358,7.549,7.4363,7.5358,342900.0
2010-09-21 10:00:00,11.35,11.42,11.31,11.41,279500.0,7.5291,7.5756,7.5026,7.5689,279500.0
2010-09-21 10:30:00,11.42,11.49,11.4,11.49,335200.0,7.5756,7.622,7.5623,7.622,335200.0
2010-09-21 11:00:00,11.49,11.54,11.41,11.42,628500.0,7.622,7.6552,7.5689,7.5756,628500.0
2010-09-21 11:30:00,11.42,11.46,11.38,11.46,658100.0,7.5756,7.6021,7.549,7.6021,658100.0
2010-09-21 12:00:00,11.46,11.46,11.4,11.41,189400.0,7.6021,7.6021,7.5623,7.5689,189400.0
2010-09-21 12:30:00,11.4,11.44,11.39,11.41,170100.0,7.5623,7.5888,7.5557,7.5689,170100.0
2010-09-21 13:00:00,11.4,11.41,11.37,11.4,222300.0,7.5623,7.5689,7.5424,7.5623,222300.0
2010-09-21 13:30:00,11.39,11.43,11.39,11.41,142600.0,7.5557,7.5822,7.5557,7.5689,142600.0
2010-09-21 14:00:00,11.4,11.5,11.35,11.46,542600.0,7.5623,7.6286,7.5291,7.6021,542600.0
2010-09-21 14:30:00,11.46,11.54,11.44,11.49,507400.0,7.6021,7.6552,7.5888,7.622,507400.0
2010-09-21 15:00:00,11.49,11.5,11.43,11.46,592600.0,7.622,7.6286,7.5822,7.6021,592600.0
2010-09-21 15:30:00,11.47,11.47,11.33,11.38,1574000.0,7.6087,7.6087,7.5159,7.549,1574000.0
2010-09-22 09:30:00,11.31,11.44,11.26,11.41,502800.0,7.5026,7.5888,7.4694,7.5689,502800.0
2010-09-22 10:00:00,11.4,11.41,11.3,11.31,276900.0,7.5623,7.5689,7.496,7.5026,276900.0
2010-09-22 10:30:00,11.3,11.31,11.22,11.24,293000.0,7.496,7.5026,7.4429,7.4562,293000.0
2010-09-22 11:00:00,11.24,11.26,11.14,11.18,471000.0,7.4562,7.4694,7.3898,7.4164,471000.0
2010-09-22 11:30:00,11.19,11.25,11.18,11.24,236200.0,7.423,7.4628,7.4164,7.4562,236200.0
2010-09-22 12:00:00,11.25,11.27,11.24,11.26,98600.0,7.4628,7.4761,7.4562,7.4694,98600.0
2010-09-22 12:30:00,11.26,11.3,11.25,11.3,88100.0,7.4694,7.496,7.4628,7.496,88100.0
2010-09-22 13:00:00,11.29,11.3,11.25,11.29,126900.0,7.4893,7.496,7.4628,7.4893,126900.0
2010-09-22 13:30:00,11.29,11.34,11.28,11.32,79800.0,7.4893,7.5225,7.4827,7.5092,79800.0
2010-09-22 14:00:00,11.31,11.32,11.21,11.22,326500.0,7.5026,7.5092,7.4363,7.4429,326500.0
2010-09-22 14:30:00,11.23,11.26,11.22,11.23,187800.0,7.4495,7.4694,7.4429,7.4495,187800.0
2010-09-22 15:00:00,11.24,11.26,11.2,11.22,406800.0,7.4562,7.4694,7.4296,7.4429,406800.0
2010-09-22 15:30:00,11.22,11.29,11.22,11.25,878900.0,7.4429,7.4893,7.4429,7.4628,878900.0
2010-09-23 09:30:00,11.12,11.13,11.03,11.08,154700.0,7.3766,7.3832,7.3169,7.35,154700.0
2010-09-23 10:00:00,11.09,11.17,11.09,11.16,424400.0,7.3567,7.4097,7.3567,7.4031,424400.0
2010-09-23 10:30:00,11.16,11.16,11.04,11.04,265800.0,7.4031,7.4031,7.3235,7.3235,265800.0
2010-09-23 11:00:00,11.05,11.08,11.02,11.06,221800.0,7.3301,7.35,7.3102,7.3368,221800.0
2010-09-23 11:30:00,11.07,11.12,11.05,11.05,166800.0,7.3434,7.3766,7.3301,7.3301,166800.0
2010-09-23 12:00:00,11.06,11.08,11.04,11.07,87700.0,7.3368,7.35,7.3235,7.3434,87700.0
2010-09-23 12:30:00,11.08,11.12,11.07,11.12,115500.0,7.35,7.3766,7.3434,7.3766,115500.0
2010-09-23 13:00:00,11.12,11.14,11.11,11.13,98500.0,7.3766,7.3898,7.3699,7.3832,98500.0
2010-09-23 13:30:00,11.13,11.13,11.11,11.12,162200.0,7.3832,7.3832,7.3699,7.3766,162200.0
2010-09-23 14:00:00,11.13,11.17,11.13,11.16,146600.0,7.3832,7.4097,7.3832,7.4031,146600.0
2010-09-23 14:30:00,11.15,11.16,11.1,11.1,252100.0,7.3965,7.4031,7.3633,7.3633,252100.0
2010-09-23 15:00:00,11.11,11.12,11.08,11.1,327800.0,7.3699,7.3766,7.35,7.3633,327800.0
2010-09-23 15:30:00,11.11,11.11,11.04,11.07,636300.0,7.3699,7.3699,7.3235,7.3434,636300.0
2010-09-24 09:30:00,11.24,11.3,11.16,11.21,321600.0,7.4562,7.496,7.4031,7.4363,321600.0
2010-09-24 10:00:00,11.2,11.31,11.18,11.28,235500.0,7.4296,7.5026,7.4164,7.4827,235500.0
2010-09-24 10:30:00,11.29,11.3,11.22,11.25,183200.0,7.4893,7.496,7.4429,7.4628,183200.0
2010-09-24 11:00:00,11.25,11.29,11.24,11.26,186200.0,7.4628,7.4893,7.4562,7.4694,186200.0
2010-09-24 11:30:00,11.26,11.27,11.23,11.25,93600.0,7.4694,7.4761,7.4495,7.4628,93600.0
2010-09-24 12:00:00,11.26,11.26,11.23,11.24,113200.0,7.4694,7.4694,7.4495,7.4562,113200.0
2010-09-24 12:30:00,11.24,11.31,11.23,11.31,179400.0,7.4562,7.5026,7.4495,7.5026,179400.0
2010-09-24 13:00:00,11.31,11.34,11.31,11.34,109000.0,7.5026,7.5225,7.5026,7.5225,109000.0
2010-09-24 13:30:00,11.34,11.36,11.32,11.32,265800.0,7.5225,7.5358,7.5092,7.5092,265800.0
2010-09-24 14:00:00,11.32,11.33,11.3,11.31,124700.0,7.5092,7.5159,7.496,7.5026,124700.0
2010-09-24 14:30:00,11.31,11.36,11.31,11.35,196700.0,7.5026,7.5358,7.5026,7.5291,196700.0
2010-09-24 15:00:00,11.36,11.36,11.31,11.32,215200.0,7.5358,7.5358,7.5026,7.5092,215200.0
2010-09-24 15:30:00,11.31,11.36,11.31,11.33,588600.0,7.5026,7.5358,7.5026,7.5159,588600.0
2010-09-27 09:30:00,11.35,11.41,11.33,11.38,374700.0,7.5291,7.5689,7.5159,7.549,374700.0
2010-09-27 10:00:00,11.37,11.47,11.35,11.43,277700.0,7.5424,7.6087,7.5291,7.5822,277700.0
2010-09-27 10:30:00,11.42,11.44,11.39,11.44,386600.0,7.5756,7.5888,7.5557,7.5888,386600.0
2010-09-27 11:00:00,11.43,11.45,11.39,11.39,191600.0,7.5822,7.5955,7.5557,7.5557,191600.0
2010-09-27 11:30:00,11.4,11.41,11.37,11.4,227300.0,7.5623,7.5689,7.5424,7.5623,227300.0
2010-09-27 12:00:00,11.4,11.41,11.39,11.4,188100.0,7.5623,7.5689,7.5557,7.5623,188100.0
2010-09-27 12:30:00,11.4,11.41,11.37,11.4,266500.0,7.5623,7.5689,7.5424,7.5623,266500.0
2010-09-27 13:00:00,11.4,11.43,11.38,11.4,257600.0,7.5623,7.5822,7.549,7.5623,257600.0
2010-09-27 13:30:00,11.4,11.45,11.39,11.44,108300.0,7.5623,7.5955,7.5557,7.5888,108300.0
2010-09-27 14:00:00,11.44,11.44,11.43,11.44,145200.0,7.5888,7.5888,7.5822,7.5888,145200.0
2010-09-27 14:30:00,11.43,11.45,11.4,11.4,288400.0,7.5822,7.5955,7.5623,7.5623,288400.0
2010-09-27 15:00:00,11.39,11.5,11.39,11.47,507100.0,7.5557,7.6286,7.5557,7.6087,507100.0
2010-09-27 15:30:00,11.47,11.48,11.39,11.4,547900.0,7.6087,7.6154,7.5557,7.5623,547900.0
2010-09-28 09:30:00,11.44,11.47,11.25,11.33,620600.0,7.5888,7.6087,7.4628,7.5159,620600.0
2010-09-28 10:00:00,11.32,11.43,11.26,11.34,658600.0,7.5092,7.5822,7.4694,7.5225,658600.0
2010-09-28 10:30:00,11.35,11.4,11.32,11.34,334200.0,7.5291,7.5623,7.5092,7.5225,334200.0
2010-09-28 11:00:00,11.33,11.39,11.29,11.37,558400.0,7.5159,7.5557,7.4893,7.5424,558400.0
2010-09-28 11:30:00,11.37,11.43,11.36,11.36,117600.0,7.5424,7.5822,7.5358,7.5358,117600.0
2010-09-28 12:00:00,11.37,11.44,11.35,11.39,166000.0,7.5424,7.5888,7.5291,7.5557,166000.0
2010-09-28 12:30:00,11.4,11.41,11.38,11.41,54700.0,7.5623,7.5689,7.549,7.5689,54700.0
2010-09-28 13:00:00,11.41,11.42,11.36,11.37,96700.0,7.5689,7.5756,7.5358,7.5424,96700.0
2010-09-28 13:30:00,11.37,11.49,11.37,11.48,176100.0,7.5424,7.622,7.5424,7.6154,176100.0
2010-09-28 14:00:00,11.48,11.49,11.39,11.39,480100.0,7.6154,7.622,7.5557,7.5557,480100.0
2010-09-28 14:30:00,11.39,11.41,11.36,11.38,302800.0,7.5557,7.5689,7.5358,7.549,302800.0
2010-09-28 15:00:00,11.38,11.45,11.37,11.43,314600.0,7.549,7.5955,7.5424,7.5822,314600.0
2010-09-28 15:30:00,11.42,11.5,11.42,11.48,762800.0,7.5756,7.6286,7.5756,7.6154,762800.0
2010-09-29 09:30:00,11.37,11.42,11.29,11.31,365800.0,7.5424,7.5756,7.4893,7.5026,365800.0
2010-09-29 10:00:00,11.31,11.37,11.21,11.25,332000.0,7.5026,7.5424,7.4363,7.4628,332000.0
2010-09-29 10:30:00,11.25,11.33,11.25,11.31,371000.0,7.4628,7.5159,7.4628,7.5026,371000.0
2010-09-29 11:00:00,11.32,11.44,11.31,11.43,403500.0,7.5092,7.5888,7.5026,7.5822,403500.0
2010-09-29 11:30:00,11.43,11.5,11.43,11.48,191400.0,7.5822,7.6286,7.5822,7.6154,191400.0
2010-09-29 12:00:00,11.47,11.48,11.38,11.41,318500.0,7.6087,7.6154,7.549,7.5689,318500.0
2010-09-29 12:30:00,11.4,11.4,11.38,11.39,274300.0,7.5623,7.5623,7.549,7.5557,274300.0
2010-09-29 13:00:00,11.4,11.4,11.38,11.39,99000.0,7.5623,7.5623,7.549,7.5557,99000.0
2010-09-29 13:30:00,11.39,11.4,11.39,11.39,211400.0,7.5557,7.5623,7.5557,7.5557,211400.0
2010-09-29 14:00:00,11.4,11.45,11.39,11.43,602500.0,7.5623,7.5955,7.5557,7.5822,602500.0
2010-09-29 14:30:00,11.43,11.43,11.39,11.4,555100.0,7.5822,7.5822,7.5557,7.5623,555100.0
2010-09-29 15:00:00,11.4,11.4,11.3,11.35,371100.0,7.5623,7.5623,7.496,7.5291,371100.0
2010-09-29 15:30:00,11.34,11.39,11.3,11.38,965300.0,7.5225,7.5557,7.496,7.549,965300.0
2010-09-30 09:30:00,11.47,11.57,11.43,11.5,496600.0,7.6087,7.6751,7.5822,7.6286,496600.0
2010-09-30 10:00:00,11.5,11.51,11.4,11.43,302100.0,7.6286,7.6353,7.5623,7.5822,302100.0
2010-09-30 10:30:00,11.43,11.5,11.42,11.43,267400.0,7.5822,7.6286,7.5756,7.5822,267400.0
2010-09-30 11:00:00,11.43,11.44,11.3,11.32,235700.0,7.5822,7.5888,7.496,7.5092,235700.0
2010-09-30 11:30:00,11.31,11.32,11.25,11.26,374300.0,7.5026,7.5092,7.4628,7.4694,374300.0
2010-09-30 12:00:00,11.27,11.3,11.21,11.27,342100.0,7.4761,7.496,7.4363,7.4761,342100.0
2010-09-30 12:30:00,11.27,11.39,11.27,11.38,332000.0,7.4761,7.5557,7.4761,7.549,332000.0
2010-09-30 13:00:00,11.37,11.38,11.36,11.38,98900.0,7.5424,7.549,7.5358,7.549,98900.0
2010-09-30 13:30:00,11.37,11.4,11.35,11.38,270800.0,7.5424,7.5623,7.5291,7.549,270800.0
2010-09-30 14:00:00,11.38,11.39,11.34,11.37,104200.0,7.549,7.5557,7.5225,7.5424,104200.0
2010-09-30 14:30:00,11.36,11.42,11.34,11.4,363000.0,7.5358,7.5756,7.5225,7.5623,363000.0
2010-09-30 15:00:00,11.4,11.4,11.34,11.39,184300.0,7.5623,7.5623,7.5225,7.5557,184300.0
2010-09-30 15:30:00,11.39,11.41,11.35,11.36,969500.0,7.5557,7.5689,7.5291,7.5358,969500.0
2010-10-01 09:30:00,11.44,11.51,11.44,11.47,186100.0,7.5888,7.6353,7.5888,7.6087,186100.0
2010-10-01 10:00:00,11.46,11.52,11.39,11.42,505900.0,7.6021,7.6419,7.5557,7.5756,505900.0
2010-10-01 10:30:00,11.42,11.47,11.4,11.42,315400.0,7.5756,7.6087,7.5623,7.5756,315400.0
2010-10-01 11:00:00,11.42,11.45,11.38,11.44,171600.0,7.5756,7.5955,7.549,7.5888,171600.0
2010-10-01 11:30:00,11.43,11.55,11.42,11.5,388100.0,7.5822,7.6618,7.5756,7.6286,388100.0
2010-10-01 12:00:00,11.51,11.53,11.49,11.53,176700.0,7.6353,7.6485,7.622,7.6485,176700.0
2010-10-01 12:30:00,11.52,11.53,11.43,11.45,307700.0,7.6419,7.6485,7.5822,7.5955,307700.0
2010-10-01 13:00:00,11.46,11.48,11.44,11.46,128300.0,7.6021,7.6154,7.5888,7.6021,128300.0
2010-10-01 13:30:00,11.46,11.48,11.43,11.46,302800.0,7.6021,7.6154,7.5822,7.6021,302800.0
2010-10-01 14:00:00,11.46,11.51,11.45,11.5,154600.0,7.6021,7.6353,7.5955,7.6286,154600.0
2010-10-01 14:30:00,11.5,11.54,11.5,11.53,126500.0,7.6286,7.6552,7.6286,7.6485,126500.0
2010-10-01 15:00:00,11.53,11.56,11.49,11.54,436500.0,7.6485,7.6684,7.622,7.6552,436500.0
2010-10-01 15:30:00,11.53,11.57,11.52,11.55,597000.0,7.6485,7.6751,7.6419,7.6618,597000.0
2010-10-04 09:30:00,11.5,11.6,11.45,11.56,249600.0,7.6286,7.695,7.5955,7.6684,249600.0
2010-10-04 10:00:00,11.55,11.59,11.52,11.54,206300.0,7.6618,7.6883,7.6419,7.6552,206300.0
2010-10-04 10:30:00,11.54,11.56,11.45,11.47,257900.0,7.6552,7.6684,7.5955,7.6087,257900.0
2010-10-04 11:00:00,11.47,11.48,11.41,11.41,135400.0,7.6087,7.6154,7.5689,7.5689,135400.0
2010-10-04 11:30:00,11.41,11.43,11.36,11.36,154700.0,7.5689,7.5822,7.5358,7.5358,154700.0
2010-10-04 12:00:00,11.36,11.4,11.34,11.37,216800.0,7.5358,7.5623,7.5225,7.5424,216800.0
2010-10-04 12:30:00,11.36,11.38,11.34,11.36,88500.0,7.5358,7.549,7.5225,7.5358,88500.0
2010-10-04 13:00:00,11.37,11.38,11.35,11.36,116000.0,7.5424,7.549,7.5291,7.5358,116000.0
2010-10-04 13:30:00,11.36,11.38,11.33,11.37,136800.0,7.5358,7.549,7.5159,7.5424,136800.0
2010-10-04 14:00:00,11.38,11.38,11.3,11.31,120100.0,7.549,7.549,7.496,7.5026,120100.0
2010-10-04 14:30:00,11.32,11.36,11.31,11.32,172800.0,7.5092,7.5358,7.5026,7.5092,172800.0
2010-10-04 15:00:00,11.33,11.37,11.32,11.35,249200.0,7.5159,7.5424,7.5092,7.5291,249200.0
2010-10-04 15:30:00,11.36,11.37,11.33,11.36,456800.0,7.5358,7.5424,7.5159,7.5358,456800.0
2010-10-05 09:30:00,11.55,11.6,11.51,11.6,257500.0,7.6618,7.695,7.6353,7.695,257500.0
2010-10-05 10:00:00,11.59,11.6,11.52,11.6,281500.0,7.6883,7.695,7.6419,7.695,281500.0
2010-10-05 10:30:00,11.6,11.64,11.58,11.58,154600.0,7.695,7.7215,7.6817,7.6817,154600.0
2010-10-05 11:00:00,11.58,11.63,11.57,11.63,229300.0,7.6817,7.7149,7.6751,7.7149,229300.0
2010-10-05 11:30:00,11.62,11.69,11.61,11.65,176900.0,7.7082,7.7547,7.7016,7.7282,176900.0
2010-10-05 12:00:00,11.66,11.66,11.64,11.66,58400.0,7.7348,7.7348,7.7215,7.7348,58400.0
2010-10-05 12:30:00,11.66,11.69,11.65,11.68,103500.0,7.7348,7.7547,7.7282,7.7481,103500.0
2010-10-05 13:00:00,11.68,11.73,11.68,11.72,274300.0,7.7481,7.7812,7.7481,7.7746,274300.0
2010-10-05 13:30:00,11.72,11.73,11.72,11.72,71000.0,7.7746,7.7812,7.7746,7.7746,71000.0
2010-10-05 14:00:00,11.72,11.73,11.69,11.69,135700.0,7.7746,7.7812,7.7547,7.7547,135700.0
2010-10-05 14:30:00,11.7,11.7,11.67,11.68,174100.0,7.7613,7.7613,7.7414,7.7481,174100.0
2010-10-05 15:00:00,11.68,11.7,11.67,11.68,266300.0,7.7481,7.7613,7.7414,7.7481,266300.0
2010-10-05 15:30:00,11.69,11.7,11.67,11.68,546400.0,7.7547,7.7613,7.7414,7.7481,546400.0
2010-10-06 09:30:00,11.63,11.72,11.58,11.59,542500.0,7.7149,7.7746,7.6817,7.6883,542500.0
2010-10-06 10:00:00,11.6,11.66,11.59,11.65,620000.0,7.695,7.7348,7.6883,7.7282,620000.0
2010-10-06 10:30:00,11.65,11.68,11.64,11.68,198800.0,7.7282,7.7481,7.7215,7.7481,198800.0
2010-10-06 11:00:00,11.68,11.73,11.64,11.69,278300.0,7.7481,7.7812,7.7215,7.7547,278300.0
2010-10-06 11:30:00,11.69,11.77,11.68,11.77,371600.0,7.7547,7.8078,7.7481,7.8078,371600.0
2010-10-06 12:00:00,11.77,11.77,11.74,11.75,133100.0,7.8078,7.8078,7.7879,7.7945,133100.0
2010-10-06 12:30:00,11.74,11.77,11.74,11.75,275200.0,7.7879,7.8078,7.7879,7.7945,275200.0
2010-10-06 13:00:00,11.74,11.75,11.71,11.72,77800.0,7.7879,7.7945,7.768,7.7746,77800.0
2010-10-06 13:30:00,11.72,11.74,11.71,11.73,77800.0,7.7746,7.7879,7.768,7.7812,77800.0
2010-10-06 14:00:00,11.73,11.73,11.69,11.7,135700.0,7.7812,7.7812,7.7547,7.7613,135700.0
2010-10-06 14:30:00,11.7,11.72,11.69,11.72,119600.0,7.7613,7.7746,7.7547,7.7746,119600.0
2010-10-06 15:00:00,11.72,11.74,11.71,11.73,187400.0,7.7746,7.7879,7.768,7.7812,187400.0
2010-10-06 15:30:00,11.73,11.75,11.72,11.74,501500.0,7.7812,7.7945,7.7746,7.7879,501500.0
2010-10-07 09:30:00,11.8,11.81,11.72,11.78,422500.0,7.8277,7.8343,7.7746,7.8144,422500.0
2010-10-07 10:00:00,11.78,11.81,11.7,11.73,422400.0,7.8144,7.8343,7.7613,7.7812,422400.0
2010-10-07 10:30:00,11.74,11.75,11.69,11.74,370900.0,7.7879,7.7945,7.7547,7.7879,370900.0
2010-10-07 11:00:00,11.75,11.76,11.73,11.74,126000.0,7.7945,7.8011,7.7812,7.7879,126000.0
2010-10-07 11:30:00,11.74,11.76,11.71,11.74,94500.0,7.7879,7.8011,7.768,7.7879,94500.0
2010-10-07 12:00:00,11.74,11.75,11.72,11.72,155900.0,7.7879,7.7945,7.7746,7.7746,155900.0
2010-10-07 12:30:00,11.73,11.74,11.7,11.73,247100.0,7.7812,7.7879,7.7613,7.7812,247100.0
2010-10-07 13:00:00,11.73,11.75,11.72,11.74,115700.0,7.7812,7.7945,7.7746,7.7879,115700.0
2010-10-07 13:30:00,11.73,11.77,11.71,11.76,157500.0,7.7812,7.8078,7.768,7.8011,157500.0
2010-10-07 14:00:00,11.76,11.79,11.75,11.77,231500.0,7.8011,7.821,7.7945,7.8078,231500.0
2010-10-07 14:30:00,11.77,11.81,11.77,11.8,133600.0,7.8078,7.8343,7.8078,7.8277,133600.0
2010-10-07 15:00:00,11.79,11.83,11.79,11.81,290100.0,7.821,7.8476,7.821,7.8343,290100.0
2010-10-07 15:30:00,11.8,11.82,11.79,11.81,604000.0,7.8277,7.8409,7.821,7.8343,604000.0
2010-10-08 09:30:00,11.84,11.9,11.79,11.81,432500.0,7.8542,7.894,7.821,7.8343,432500.0
2010-10-08 10:00:00,11.82,11.83,11.77,11.79,262600.0,7.8409,7.8476,7.8078,7.821,262600.0
2010-10-08 10:30:00,11.79,11.86,11.79,11.86,137600.0,7.821,7.8675,7.821,7.8675,137600.0
2010-10-08 11:00:00,11.86,11.95,11.86,11.95,216600.0,7.8675,7.9272,7.8675,7.9272,216600.0
2010-10-08 11:30:00,11.95,11.99,11.95,11.98,201300.0,7.9272,7.9537,7.9272,7.9471,201300.0
2010-10-08 12:00:00,11.98,11.99,11.95,11.99,259500.0,7.9471,7.9537,7.9272,7.9537,259500.0
2010-10-08 12:30:00,11.99,12.04,11.98,12.01,275400.0,7.9537,7.9869,7.9471,7.967,275400.0
2010-10-08 13:00:00,12.01,12.01,11.98,12.01,109100.0,7.967,7.967,7.9471,7.967,109100.0
2010-10-08 13:30:00,12.0,12.02,11.98,12.02,167500.0,7.9603,7.9736,7.9471,7.9736,167500.0
2010-10-08 14:00:00,12.02,12.02,12.0,12.01,105500.0,7.9736,7.9736,7.9603,7.967,105500.0
2010-10-08 14:30:00,12.01,12.01,12.0,12.0,201100.0,7.967,7.967,7.9603,7.9603,201100.0
2010-10-08 15:00:00,12.0,12.02,11.94,11.94,378200.0,7.9603,7.9736,7.9205,7.9205,378200.0
2010-10-08 15:30:00,11.95,12.0,11.94,11.96,549900.0,7.9272,7.9603,7.9205,7.9338,549900.0
2010-10-11 09:30:00,12.04,12.08,12.0,12.01,258100.0,7.9869,8.0134,7.9603,7.967,258100.0
2010-10-11 10:00:00,12.0,12.03,12.0,12.02,299600.0,7.9603,7.9802,7.9603,7.9736,299600.0
2010-10-11 10:30:00,12.02,12.08,12.02,12.07,198800.0,7.9736,8.0134,7.9736,8.0068,198800.0
2010-10-11 11:00:00,12.08,12.22,12.07,12.21,416400.0,8.0134,8.1063,8.0068,8.0996,416400.0
2010-10-11 11:30:00,12.22,12.22,12.17,12.21,313900.0,8.1063,8.1063,8.0731,8.0996,313900.0
2010-10-11 12:00:00,12.21,12.22,12.19,12.21,203100.0,8.0996,8.1063,8.0864,8.0996,203100.0
2010-10-11 12:30:00,12.21,12.32,12.19,12.28,648600.0,8.0996,8.1726,8.0864,8.1461,648600.0
2010-10-11 13:00:00,12.28,12.29,12.23,12.24,111600.0,8.1461,8.1527,8.1129,8.1195,111600.0
2010-10-11 13:30:00,12.24,12.29,12.23,12.28,434500.0,8.1195,8.1527,8.1129,8.1461,434500.0
2010-10-11 14:00:00,12.29,12.41,12.28,12.4,1135800.0,8.1527,8.2323,8.1461,8.2257,1135800.0
2010-10-11 14:30:00,12.4,12.41,12.28,12.29,810600.0,8.2257,8.2323,8.1461,8.1527,810600.0
2010-10-11 15:00:00,12.29,12.32,12.25,12.25,434800.0,8.1527,8.1726,8.1262,8.1262,434800.0
2010-10-11 15:30:00,12.25,12.26,12.2,12.24,855800.0,8.1262,8.1328,8.093,8.1195,855800.0
2010-10-12 09:30:00,12.24,12.25,12.12,12.19,437900.0,8.1195,8.1262,8.0399,8.0864,437900.0
2010-10-12 10:00:00,12.18,12.28,12.17,12.27,731300.0,8.0797,8.1461,8.0731,8.1394,731300.0
2010-10-12 10:30:00,12.26,12.34,12.24,12.28,623100.0,8.1328,8.1859,8.1195,8.1461,623100.0
2010-10-12 11:00:00,12.28,12.31,12.24,12.28,313000.0,8.1461,8.166,8.1195,8.1461,313000.0
2010-10-12 11:30:00,12.29,12.29,12.22,12.22,107300.0,8.1527,8.1527,8.1063,8.1063,107300.0
2010-10-12 12:00:00,12.22,12.25,12.21,12.22,172900.0,8.1063,8.1262,8.0996,8.1063,172900.0
2010-10-12 12:30:00,12.22,12.23,12.2,12.22,144600.0,8.1063,8.1129,8.093,8.1063,144600.0
2010-10-12 13:00:00,12.21,12.24,12.21,12.23,90200.0,8.0996,8.1195,8.0996,8.1129,90200.0
2010-10-12 13:30:00,12.23,12.24,12.2,12.23,175800.0,8.1129,8.1195,8.093,8.1129,175800.0
2010-10-12 14:00:00,12.23,12.29,12.23,12.25,369300.0,8.1129,8.1527,8.1129,8.1262,369300.0
2010-10-12 14:30:00,12.26,12.29,12.23,12.28,236500.0,8.1328,8.1527,8.1129,8.1461,236500.0
2010-10-12 15:00:00,12.28,12.31,12.24,12.31,381500.0,8.1461,8.166,8.1195,8.166,381500.0
2010-10-12 15:30:00,12.31,12.32,12.28,12.3,838600.0,8.166,8.1726,8.1461,8.1593,838600.0
2010-10-13 09:30:00,12.38,12.47,12.31,12.44,441000.0,8.2124,8.2721,8.166,8.2522,441000.0
2010-10-13 10:00:00,12.44,12.49,12.41,12.49,311500.0,8.2522,8.2854,8.2323,8.2854,311500.0
2010-10-13 10:30:00,12.49,12.54,12.48,12.49,332200.0,8.2854,8.3185,8.2787,8.2854,332200.0
2010-10-13 11:00:00,12.5,12.51,12.44,12.45,305000.0,8.292,8.2986,8.2522,8.2588,305000.0
2010-10-13 11:30:00,12.46,12.46,12.43,12.44,189700.0,8.2655,8.2655,8.2456,8.2522,189700.0
2010-10-13 12:00:00,12.44,12.5,12.44,12.45,341600.0,8.2522,8.292,8.2522,8.2588,341600.0
2010-10-13 12:30:00,12.45,12.5,12.44,12.49,176700.0,8.2588,8.292,8.2522,8.2854,176700.0
2010-10-13 13:00:00,12.49,12.5,12.47,12.47,221800.0,8.2854,8.292,8.2721,8.2721,221800.0
2010-10-13 13:30:00,12.47,12.5,12.46,12.46,187700.0,8.2721,8.292,8.2655,8.2655,187700.0
2010-10-13 14:00:00,12.47,12.51,12.46,12.5,421000.0,8.2721,8.2986,8.2655,8.292,421000.0
2010-10-13 14:30:00,12.5,12.51,12.47,12.49,373000.0,8.292,8.2986,8.2721,8.2854,373000.0
2010-10-13 15:00:00,12.49,12.5,12.44,12.48,775000.0,8.2854,8.292,8.2522,8.2787,775000.0
2010-10-13 15:30:00,12.47,12.53,12.47,12.52,1282100.0,8.2721,8.3119,8.2721,8.3053,1282100.0
2010-10-14 09:30:00,12.49,12.54,12.43,12.43,320900.0,8.2854,8.3185,8.2456,8.2456,320900.0
2010-10-14 10:00:00,12.43,12.49,12.43,12.46,338500.0,8.2456,8.2854,8.2456,8.2655,338500.0
2010-10-14 10:30:00,12.46,12.48,12.43,12.45,232900.0,8.2655,8.2787,8.2456,8.2588,232900.0
2010-10-14 11:00:00,12.46,12.46,12.41,12.41,192900.0,8.2655,8.2655,8.2323,8.2323,192900.0
2010-10-14 11:30:00,12.42,12.42,12.33,12.38,456700.0,8.2389,8.2389,8.1792,8.2124,456700.0
2010-10-14 12:00:00,12.39,12.41,12.35,12.36,438600.0,8.219,8.2323,8.1925,8.1991,438600.0
2010-10-14 12:30:00,12.36,12.36,12.31,12.34,210200.0,8.1991,8.1991,8.166,8.1859,210200.0
2010-10-14 13:00:00,12.35,12.36,12.32,12.32,242200.0,8.1925,8.1991,8.1726,8.1726,242200.0
2010-10-14 13:30:00,12.32,12.33,12.3,12.33,260200.0,8.1726,8.1792,8.1593,8.1792,260200.0
2010-10-14 14:00:00,12.33,12.33,12.29,12.31,298800.0,8.1792,8.1792,8.1527,8.166,298800.0
2010-10-14 14:30:00,12.3,12.32,12.28,12.28,364600.0,8.1593,8.1726,8.1461,8.1461,364600.0
2010-10-14 15:00:00,12.28,12.3,12.26,12.27,477000.0,8.1461,8.1593,8.1328,8.1394,477000.0
2010-10-14 15:30:00,12.27,12.28,12.25,12.27,1061100.0,8.1394,8.1461,8.1262,8.1394,1061100.0
2010-10-15 09:30:00,12.45,12.49,12.34,12.35,828900.0,8.2588,8.2854,8.1859,8.1925,828900.0
2010-10-15 10:00:00,12.36,12.42,12.25,12.33,425500.0,8.1991,8.2389,8.1262,8.1792,425500.0
2010-10-15 10:30:00,12.32,12.35,12.28,12.28,399500.0,8.1726,8.1925,8.1461,8.1461,399500.0
2010-10-15 11:00:00,12.29,12.35,12.28,12.34,180000.0,8.1527,8.1925,8.1461,8.1859,180000.0
2010-10-15 11:30:00,12.35,12.36,12.21,12.22,286100.0,8.1925,8.1991,8.0996,8.1063,286100.0
2010-10-15 12:00:00,12.23,12.34,12.22,12.34,210300.0,8.1129,8.1859,8.1063,8.1859,210300.0
2010-10-15 12:30:00,12.34,12.37,12.34,12.34,126600.0,8.1859,8.2058,8.1859,8.1859,126600.0
2010-10-15 13:00:00,12.35,12.37,12.32,12.35,181000.0,8.1925,8.2058,8.1726,8.1925,181000.0
2010-10-15 13:30:00,12.35,12.39,12.3,12.3,197400.0,8.1925,8.219,8.1593,8.1593,197400.0
2010-10-15 14:00:00,12.3,12.38,12.28,12.37,196400.0,8.1593,8.2124,8.1461,8.2058,196400.0
2010-10-15 14:30:00,12.37,12.39,12.33,12.34,239400.0,8.2058,8.219,8.1792,8.1859,239400.0
2010-10-15 15:00:00,12.34,12.37,12.33,12.33,272200.0,8.1859,8.2058,8.1792,8.1792,272200.0
2010-10-15 15:30:00,12.33,12.36,12.32,12.32,918500.0,8.1792,8.1991,8.1726,8.1726,918500.0
2010-10-18 09:30:00,12.34,12.43,12.28,12.37,320900.0,8.1859,8.2456,8.1461,8.2058,320900.0
2010-10-18 10:00:00,12.37,12.52,12.37,12.48,490700.0,8.2058,8.3053,8.2058,8.2787,490700.0
2010-10-18 10:30:00,12.48,12.49,12.45,12.48,225000.0,8.2787,8.2854,8.2588,8.2787,225000.0
2010-10-18 11:00:00,12.48,12.49,12.45,12.48,229300.0,8.2787,8.2854,8.2588,8.2787,229300.0
2010-10-18 11:30:00,12.48,12.49,12.41,12.44,193500.0,8.2787,8.2854,8.2323,8.2522,193500.0
2010-10-18 12:00:00,12.44,12.45,12.41,12.44,160400.0,8.2522,8.2588,8.2323,8.2522,160400.0
2010-10-18 12:30:00,12.43,12.46,12.42,12.43,152800.0,8.2456,8.2655,8.2389,8.2456,152800.0
2010-10-18 13:00:00,12.43,12.44,12.4,12.41,235000.0,8.2456,8.2522,8.2257,8.2323,235000.0
2010-10-18 13:30:00,12.42,12.44,12.41,12.42,205200.0,8.2389,8.2522,8.2323,8.2389,205200.0
2010-10-18 14:00:00,12.43,12.43,12.36,12.41,486900.0,8.2456,8.2456,8.1991,8.2323,486900.0
2010-10-18 14:30:00,12.42,12.48,12.4,12.48,437500.0,8.2389,8.2787,8.2257,8.2787,437500.0
2010-10-18 15:00:00,12.48,12.48,12.45,12.48,512700.0,8.2787,8.2787,8.2588,8.2787,512700.0
2010-10-18 15:30:00,12.49,12.5,12.46,12.46,515700.0,8.2854,8.292,8.2655,8.2655,515700.0
2010-10-19 09:30:00,12.25,12.28,12.18,12.23,585900.0,8.1262,8.1461,8.0797,8.1129,585900.0
2010-10-19 10:00:00,12.23,12.27,12.2,12.26,408400.0,8.1129,8.1394,8.093,8.1328,408400.0
2010-10-19 10:30:00,12.26,12.3,12.23,12.23,354000.0,8.1328,8.1593,8.1129,8.1129,354000.0
2010-10-19 11:00:00,12.24,12.29,12.23,12.28,178400.0,8.1195,8.1527,8.1129,8.1461,178400.0
2010-10-19 11:30:00,12.29,12.36,12.28,12.35,207100.0,8.1527,8.1991,8.1461,8.1925,207100.0
2010-10-19 12:00:00,12.35,12.38,12.35,12.37,140000.0,8.1925,8.2124,8.1925,8.2058,140000.0
2010-10-19 12:30:00,12.36,12.37,12.3,12.31,193800.0,8.1991,8.2058,8.1593,8.166,193800.0
2010-10-19 13:00:00,12.32,12.32,12.25,12.25,162400.0,8.1726,8.1726,8.1262,8.1262,162400.0
2010-10-19 13:30:00,12.25,12.26,12.18,12.18,375700.0,8.1262,8.1328,8.0797,8.0797,375700.0
2010-10-19 14:00:00,12.19,12.19,12.1,12.14,589400.0,8.0864,8.0864,8.0267,8.0532,589400.0
2010-10-19 14:30:00,12.14,12.21,12.13,12.18,379600.0,8.0532,8.0996,8.0466,8.0797,379600.0
2010-10-19 15:00:00,12.18,12.19,12.13,12.15,467800.0,8.0797,8.0864,8.0466,8.0598,467800.0
2010-10-19 15:30:00,12.14,12.21,12.14,12.17,1001100.0,8.0532,8.0996,8.0532,8.0731,1001100.0
2010-10-20 09:30:00,12.2,12.36,12.17,12.3,462700.0,8.093,8.1991,8.0731,8.1593,462700.0
2010-10-20 10:00:00,12.29,12.29,12.22,12.25,315500.0,8.1527,8.1527,8.1063,8.1262,315500.0
2010-10-20 10:30:00,12.26,12.35,12.25,12.34,237200.0,8.1328,8.1925,8.1262,8.1859,237200.0
2010-10-20 11:00:00,12.34,12.35,12.27,12.31,395200.0,8.1859,8.1925,8.1394,8.166,395200.0
2010-10-20 11:30:00,12.31,12.33,12.28,12.32,283300.0,8.166,8.1792,8.1461,8.1726,283300.0
2010-10-20 12:00:00,12.33,12.36,12.31,12.36,321200.0,8.1792,8.1991,8.166,8.1991,321200.0
2010-10-20 12:30:00,12.36,12.37,12.31,12.33,584300.0,8.1991,8.2058,8.166,8.1792,584300.0
2010-10-20 13:00:00,12.32,12.33,12.27,12.27,394200.0,8.1726,8.1792,8.1394,8.1394,394200.0
2010-10-20 13:30:00,12.27,12.28,12.25,12.27,197600.0,8.1394,8.1461,8.1262,8.1394,197600.0
2010-10-20 14:00:00,12.27,12.27,12.22,12.25,405900.0,8.1394,8.1394,8.1063,8.1262,405900.0
2010-10-20 14:30:00,12.26,12.27,12.2,12.22,532400.0,8.1328,8.1394,8.093,8.1063,532400.0
2010-10-20 15:00:00,12.22,12.28,12.22,12.28,454400.0,8.1063,8.1461,8.1063,8.1461,454400.0
2010-10-20 15:30:00,12.28,12.29,12.24,12.26,1016500.0,8.1461,8.1527,8.1195,8.1328,1016500.0
2010-10-21 09:30:00,12.3,12.36,12.24,12.3,430900.0,8.1593,8.1991,8.1195,8.1593,430900.0
2010-10-21 10:00:00,12.3,12.41,12.23,12.39,743600.0,8.1593,8.2323,8.1129,8.219,743600.0
2010-10-21 10:30:00,12.4,12.4,12.33,12.35,500900.0,8.2257,8.2257,8.1792,8.1925,500900.0
2010-10-21 11:00:00,12.35,12.37,12.26,12.3,788700.0,8.1925,8.2058,8.1328,8.1593,788700.0
2010-10-21 11:30:00,12.29,12.3,12.18,12.21,329400.0,8.1527,8.1593,8.0797,8.0996,329400.0
2010-10-21 12:00:00,12.21,12.23,12.17,12.23,243100.0,8.0996,8.1129,8.0731,8.1129,243100.0
2010-10-21 12:30:00,12.23,12.23,12.11,12.15,335900.0,8.1129,8.1129,8.0333,8.0598,335900.0
2010-10-21 13:00:00,12.16,12.21,12.15,12.15,243800.0,8.0665,8.0996,8.0598,8.0598,243800.0
2010-10-21 13:30:00,12.15,12.17,12.08,12.09,444800.0,8.0598,8.0731,8.0134,8.02,444800.0
2010-10-21 14:00:00,12.09,12.11,12.05,12.08,548800.0,8.02,8.0333,7.9935,8.0134,548800.0
2010-10-21 14:30:00,12.09,12.17,12.09,12.15,272800.0,8.02,8.0731,8.02,8.0598,272800.0
2010-10-21 15:00:00,12.16,12.24,12.15,12.21,420400.0,8.0665,8.1195,8.0598,8.0996,420400.0
2010-10-21 15:30:00,12.22,12.22,12.15,12.18,962800.0,8.1063,8.1063,8.0598,8.0797,962800.0
2010-10-22 09:30:00,12.21,12.33,12.2,12.26,504300.0,8.0996,8.1792,8.093,8.1328,504300.0
2010-10-22 10:00:00,12.26,12.36,12.25,12.35,203700.0,8.1328,8.1991,8.1262,8.1925,203700.0
2010-10-22 10:30:00,12.35,12.35,12.29,12.31,198000.0,8.1925,8.1925,8.1527,8.166,198000.0
2010-10-22 11:00:00,12.31,12.32,12.22,12.22,478700.0,8.166,8.1726,8.1063,8.1063,478700.0
2010-10-22 11:30:00,12.22,12.23,12.18,12.18,299900.0,8.1063,8.1129,8.0797,8.0797,299900.0
2010-10-22 12:00:00,12.18,12.26,12.18,12.26,151900.0,8.0797,8.1328,8.0797,8.1328,151900.0
2010-10-22 12:30:00,12.26,12.29,12.25,12.29,251300.0,8.1328,8.1527,8.1262,8.1527,251300.0
2010-10-22 13:00:00,12.28,12.32,12.27,12.29,249300.0,8.1461,8.1726,8.1394,8.1527,249300.0
2010-10-22 13:30:00,12.3,12.31,12.28,12.28,176600.0,8.1593,8.166,8.1461,8.1461,176600.0
2010-10-22 14:00:00,12.28,12.31,12.28,12.31,164400.0,8.1461,8.166,8.1461,8.166,164400.0
2010-10-22 14:30:00,12.31,12.31,12.29,12.31,150900.0,8.166,8.166,8.1527,8.166,150900.0
2010-10-22 15:00:00,12.31,12.33,12.3,12.3,291200.0,8.166,8.1792,8.1593,8.1593,291200.0
2010-10-22 15:30:00,12.3,12.32,12.29,12.3,459100.0,8.1593,8.1726,8.1527,8.1593,459100.0
2010-10-25 09:30:00,12.46,12.49,12.4,12.44,328100.0,8.2655,8.2854,8.2257,8.2522,328100.0
2010-10-25 10:00:00,12.41,12.46,12.38,12.39,824700.0,8.2323,8.2655,8.2124,8.219,824700.0
2010-10-25 10:30:00,12.4,12.41,12.32,12.34,322900.0,8.2257,8.2323,8.1726,8.1859,322900.0
2010-10-25 11:00:00,12.34,12.37,12.33,12.35,156700.0,8.1859,8.2058,8.1792,8.1925,156700.0
2010-10-25 11:30:00,12.36,12.36,12.3,12.3,163200.0,8.1991,8.1991,8.1593,8.1593,163200.0
2010-10-25 12:00:00,12.3,12.32,12.25,12.3,310100.0,8.1593,8.1726,8.1262,8.1593,310100.0
2010-10-25 12:30:00,12.29,12.33,12.27,12.27,146800.0,8.1527,8.1792,8.1394,8.1394,146800.0
2010-10-25 13:00:00,12.27,12.35,12.26,12.34,124600.0,8.1394,8.1925,8.1328,8.1859,124600.0
2010-10-25 13:30:00,12.34,12.35,12.31,12.31,146600.0,8.1859,8.1925,8.166,8.166,146600.0
2010-10-25 14:00:00,12.31,12.34,12.31,12.33,132900.0,8.166,8.1859,8.166,8.1792,132900.0
2010-10-25 14:30:00,12.34,12.35,12.31,12.35,207000.0,8.1859,8.1925,8.166,8.1925,207000.0
2010-10-25 15:00:00,12.35,12.39,12.34,12.37,247400.0,8.1925,8.219,8.1859,8.2058,247400.0
2010-10-25 15:30:00,12.37,12.38,12.31,12.33,755700.0,8.2058,8.2124,8.166,8.1792,755700.0
2010-10-26 09:30:00,12.24,12.25,12.14,12.15,229400.0,8.1195,8.1262,8.0532,8.0598,229400.0
2010-10-26 10:00:00,12.16,12.23,12.16,12.2,420000.0,8.0665,8.1129,8.0665,8.093,420000.0
2010-10-26 10:30:00,12.2,12.23,12.2,12.21,209700.0,8.093,8.1129,8.093,8.0996,209700.0
2010-10-26 11:00:00,12.21,12.25,12.19,12.24,342200.0,8.0996,8.1262,8.0864,8.1195,342200.0
2010-10-26 11:30:00,12.24,12.25,12.22,12.22,145400.0,8.1195,8.1262,8.1063,8.1063,145400.0
2010-10-26 12:00:00,12.22,12.23,12.16,12.16,281800.0,8.1063,8.1129,8.0665,8.0665,281800.0
2010-10-26 12:30:00,12.16,12.17,12.09,12.1,308700.0,8.0665,8.0731,8.02,8.0267,308700.0
2010-10-26 13:00:00,12.1,12.13,12.09,12.09,224900.0,8.0267,8.0466,8.02,8.02,224900.0
2010-10-26 13:30:00,12.09,12.12,12.08,12.11,249000.0,8.02,8.0399,8.0134,8.0333,249000.0
2010-10-26 14:00:00,12.11,12.12,12.07,12.07,355200.0,8.0333,8.0399,8.0068,8.0068,355200.0
2010-10-26 14:30:00,12.08,12.09,12.04,12.04,335400.0,8.0134,8.02,7.9869,7.9869,335400.0
2010-10-26 15:00:00,12.04,12.1,12.04,12.09,405100.0,7.9869,8.0267,7.9869,8.02,405100.0
2010-10-26 15:30:00,12.09,12.11,12.07,12.1,845900.0,8.02,8.0333,8.0068,8.0267,845900.0
2010-10-27 09:30:00,11.95,11.98,11.86,11.86,529500.0,7.9272,7.9471,7.8675,7.8675,529500.0
2010-10-27 10:00:00,11.87,11.9,11.8,11.83,302400.0,7.8741,7.894,7.8277,7.8476,302400.0
2010-10-27 10:30:00,11.82,11.84,11.72,11.73,439300.0,7.8409,7.8542,7.7746,7.7812,439300.0
2010-10-27 11:00:00,11.73,11.78,11.73,11.77,258300.0,7.7812,7.8144,7.7812,7.8078,258300.0
2010-10-27 11:30:00,11.76,11.81,11.74,11.75,458300.0,7.8011,7.8343,7.7879,7.7945,458300.0
2010-10-27 12:00:00,11.75,11.75,11.68,11.69,400400.0,7.7945,7.7945,7.7481,7.7547,400400.0
2010-10-27 12:30:00,11.69,11.7,11.66,11.7,482300.0,7.7547,7.7613,7.7348,7.7613,482300.0
2010-10-27 13:00:00,11.7,11.75,11.69,11.75,390500.0,7.7613,7.7945,7.7547,7.7945,390500.0
2010-10-27 13:30:00,11.75,11.76,11.74,11.76,221900.0,7.7945,7.8011,7.7879,7.8011,221900.0
2010-10-27 14:00:00,11.77,11.81,11.76,11.8,269300.0,7.8078,7.8343,7.8011,7.8277,269300.0
2010-10-27 14:30:00,11.8,11.85,11.78,11.82,426300.0,7.8277,7.8608,7.8144,7.8409,426300.0
2010-10-27 15:00:00,11.83,11.85,11.8,11.85,375100.0,7.8476,7.8608,7.8277,7.8608,375100.0
2010-10-27 15:30:00,11.85,11.87,11.84,11.86,1131600.0,7.8608,7.8741,7.8542,7.8675,1131600.0
2010-10-28 09:30:00,11.98,12.08,11.91,12.02,178000.0,7.9471,8.0134,7.9006,7.9736,178000.0
2010-10-28 10:00:00,12.02,12.05,11.9,11.91,123700.0,7.9736,7.9935,7.894,7.9006,123700.0
2010-10-28 10:30:00,11.9,11.98,11.9,11.98,120400.0,7.894,7.9471,7.894,7.9471,120400.0
2010-10-28 11:00:00,11.98,12.08,11.97,12.08,411400.0,7.9471,8.0134,7.9404,8.0134,411400.0
2010-10-28 11:30:00,12.08,12.08,11.98,11.98,188900.0,8.0134,8.0134,7.9471,7.9471,188900.0
2010-10-28 12:00:00,11.98,12.02,11.94,11.95,171500.0,7.9471,7.9736,7.9205,7.9272,171500.0
2010-10-28 12:30:00,11.94,11.95,11.91,11.91,68800.0,7.9205,7.9272,7.9006,7.9006,68800.0
2010-10-28 13:00:00,11.92,11.99,11.91,11.95,134600.0,7.9073,7.9537,7.9006,7.9272,134600.0
2010-10-28 13:30:00,11.94,11.95,11.91,11.94,111600.0,7.9205,7.9272,7.9006,7.9205,111600.0
2010-10-28 14:00:00,11.94,11.96,11.91,11.94,138200.0,7.9205,7.9338,7.9006,7.9205,138200.0
2010-10-28 14:30:00,11.94,11.94,11.9,11.92,174500.0,7.9205,7.9205,7.894,7.9073,174500.0
2010-10-28 15:00:00,11.92,11.93,11.89,11.92,219200.0,7.9073,7.9139,7.8874,7.9073,219200.0
2010-10-28 15:30:00,11.92,11.98,11.91,11.95,503100.0,7.9073,7.9471,7.9006,7.9272,503100.0
2010-10-29 09:30:00,11.94,12.0,11.9,11.98,186400.0,7.9205,7.9603,7.894,7.9471,186400.0
2010-10-29 10:00:00,11.98,12.05,11.96,12.03,232200.0,7.9471,7.9935,7.9338,7.9802,232200.0
2010-10-29 10:30:00,12.03,12.03,12.0,12.03,228000.0,7.9802,7.9802,7.9603,7.9802,228000.0
2010-10-29 11:00:00,12.02,12.05,12.02,12.04,228300.0,7.9736,7.9935,7.9736,7.9869,228300.0
2010-10-29 11:30:00,12.05,12.05,11.99,12.01,397000.0,7.9935,7.9935,7.9537,7.967,397000.0
2010-10-29 12:00:00,12.01,12.04,11.99,12.0,298400.0,7.967,7.9869,7.9537,7.9603,298400.0
2010-10-29 12:30:00,12.0,12.05,11.99,12.05,194300.0,7.9603,7.9935,7.9537,7.9935,194300.0
2010-10-29 13:00:00,12.05,12.05,12.04,12.05,47400.0,7.9935,7.9935,7.9869,7.9935,47400.0
2010-10-29 13:30:00,12.05,12.11,12.04,12.09,214000.0,7.9935,8.0333,7.9869,8.02,214000.0
2010-10-29 14:00:00,12.08,12.09,12.07,12.08,182300.0,8.0134,8.02,8.0068,8.0134,182300.0
2010-10-29 14:30:00,12.07,12.08,11.98,11.99,342100.0,8.0068,8.0134,7.9471,7.9537,342100.0
2010-10-29 15:00:00,11.99,12.0,11.97,11.98,260000.0,7.9537,7.9603,7.9404,7.9471,260000.0
2010-10-29 15:30:00,11.99,12.0,11.94,11.95,886400.0,7.9537,7.9603,7.9205,7.9272,886400.0
2010-11-01 09:30:00,12.06,12.14,11.97,12.0,625200.0,8.0001,8.0532,7.9404,7.9603,625200.0
2010-11-01 10:00:00,12.0,12.03,11.95,12.0,673300.0,7.9603,7.9802,7.9272,7.9603,673300.0
2010-11-01 10:30:00,11.99,12.0,11.95,11.98,261700.0,7.9537,7.9603,7.9272,7.9471,261700.0
2010-11-01 11:00:00,11.98,12.01,11.96,12.0,572500.0,7.9471,7.967,7.9338,7.9603,572500.0
2010-11-01 11:30:00,11.99,12.0,11.97,11.99,70800.0,7.9537,7.9603,7.9404,7.9537,70800.0
2010-11-01 12:00:00,12.0,12.0,11.97,11.97,91800.0,7.9603,7.9603,7.9404,7.9404,91800.0
2010-11-01 12:30:00,11.97,11.98,11.94,11.94,121700.0,7.9404,7.9471,7.9205,7.9205,121700.0
2010-11-01 13:00:00,11.94,11.95,11.88,11.9,220000.0,7.9205,7.9272,7.8807,7.894,220000.0
2010-11-01 13:30:00,11.9,11.93,11.89,11.9,100300.0,7.894,7.9139,7.8874,7.894,100300.0
2010-11-01 14:00:00,11.91,11.92,11.81,11.84,394500.0,7.9006,7.9073,7.8343,7.8542,394500.0
2010-11-01 14:30:00,11.84,11.86,11.78,11.85,272000.0,7.8542,7.8675,7.8144,7.8608,272000.0
2010-11-01 15:00:00,11.84,11.85,11.73,11.79,358900.0,7.8542,7.8608,7.7812,7.821,358900.0
2010-11-01 15:30:00,11.79,11.84,11.78,11.83,551200.0,7.821,7.8542,7.8144,7.8476,551200.0
2010-11-02 09:30:00,12.0,12.02,11.94,12.0,237700.0,7.9603,7.9736,7.9205,7.9603,237700.0
2010-11-02 10:00:00,12.0,12.0,11.93,11.96,268500.0,7.9603,7.9603,7.9139,7.9338,268500.0
2010-11-02 10:30:00,11.96,11.98,11.89,11.98,422000.0,7.9338,7.9471,7.8874,7.9471,422000.0
2010-11-02 11:00:00,11.97,12.0,11.97,11.99,539400.0,7.9404,7.9603,7.9404,7.9537,539400.0
2010-11-02 11:30:00,11.99,12.0,11.97,11.97,349100.0,7.9537,7.9603,7.9404,7.9404,349100.0
2010-11-02 12:00:00,11.98,11.98,11.95,11.95,153400.0,7.9471,7.9471,7.9272,7.9272,153400.0
2010-11-02 12:30:00,11.96,11.96,11.95,11.95,164600.0,7.9338,7.9338,7.9272,7.9272,164600.0
2010-11-02 13:00:00,11.95,11.99,11.95,11.95,637500.0,7.9272,7.9537,7.9272,7.9272,637500.0
2010-11-02 13:30:00,11.95,11.98,11.94,11.98,246500.0,7.9272,7.9471,7.9205,7.9471,246500.0
2010-11-02 14:00:00,11.98,11.99,11.96,11.97,198100.0,7.9471,7.9537,7.9338,7.9404,198100.0
2010-11-02 14:30:00,11.97,11.98,11.95,11.96,186000.0,7.9404,7.9471,7.9272,7.9338,186000.0
2010-11-02 15:00:00,11.95,11.97,11.95,11.96,237100.0,7.9272,7.9404,7.9272,7.9338,237100.0
2010-11-02 15:30:00,11.97,11.97,11.94,11.95,818300.0,7.9404,7.9404,7.9205,7.9272,818300.0
2010-11-03 09:30:00,11.96,12.03,11.88,11.93,484800.0,7.9338,7.9802,7.8807,7.9139,484800.0
2010-11-03 10:00:00,11.93,11.96,11.88,11.91,196900.0,7.9139,7.9338,7.8807,7.9006,196900.0
2010-11-03 10:30:00,11.91,11.93,11.88,11.88,225100.0,7.9006,7.9139,7.8807,7.8807,225100.0
2010-11-03 11:00:00,11.88,11.89,11.79,11.82,176200.0,7.8807,7.8874,7.821,7.8409,176200.0
2010-11-03 11:30:00,11.81,11.85,11.81,11.84,94800.0,7.8343,7.8608,7.8343,7.8542,94800.0
2010-11-03 12:00:00,11.85,11.85,11.81,11.82,109700.0,7.8608,7.8608,7.8343,7.8409,109700.0
2010-11-03 12:30:00,11.81,11.85,11.81,11.82,151000.0,7.8343,7.8608,7.8343,7.8409,151000.0
2010-11-03 13:00:00,11.82,11.83,11.81,11.83,52600.0,7.8409,7.8476,7.8343,7.8476,52600.0
2010-11-03 13:30:00,11.83,11.84,11.82,11.83,89100.0,7.8476,7.8542,7.8409,7.8476,89100.0
2010-11-03 14:00:00,11.83,11.9,11.7,11.72,535700.0,7.8476,7.894,7.7613,7.7746,535700.0
2010-11-03 14:30:00,11.73,11.87,11.7,11.86,371300.0,7.7812,7.8741,7.7613,7.8675,371300.0
2010-11-03 15:00:00,11.86,11.92,11.84,11.86,368000.0,7.8675,7.9073,7.8542,7.8675,368000.0
2010-11-03 15:30:00,11.85,11.9,11.82,11.89,638500.0,7.8608,7.894,7.8409,7.8874,638500.0
2010-11-04 09:30:00,11.96,12.11,11.87,12.01,1156200.0,7.9338,8.0333,7.8741,7.967,1156200.0
2010-11-04 10:00:00,12.02,12.1,11.99,12.09,647100.0,7.9736,8.0267,7.9537,8.02,647100.0
2010-11-04 10:30:00,12.1,12.1,11.95,12.01,1043200.0,8.0267,8.0267,7.9272,7.967,1043200.0
2010-11-04 11:00:00,12.02,12.06,12.0,12.05,515900.0,7.9736,8.0001,7.9603,7.9935,515900.0
2010-11-04 11:30:00,12.06,12.06,11.96,11.98,187800.0,8.0001,8.0001,7.9338,7.9471,187800.0
2010-11-04 12:00:00,11.97,12.01,11.93,11.94,262500.0,7.9404,7.967,7.9139,7.9205,262500.0
2010-11-04 12:30:00,11.94,11.94,11.88,11.9,156500.0,7.9205,7.9205,7.8807,7.894,156500.0
2010-11-04 13:00:00,11.9,11.94,11.9,11.94,257200.0,7.894,7.9205,7.894,7.9205,257200.0
2010-11-04 13:30:00,11.94,11.94,11.89,11.89,277400.0,7.9205,7.9205,7.8874,7.8874,277400.0
2010-11-04 14:00:00,11.89,11.94,11.89,11.94,76500.0,7.8874,7.9205,7.8874,7.9205,76500.0
2010-11-04 14:30:00,11.94,12.01,11.93,12.0,122200.0,7.9205,7.967,7.9139,7.9603,122200.0
2010-11-04 15:00:00,12.0,12.03,11.96,11.98,474100.0,7.9603,7.9802,7.9338,7.9471,474100.0
2010-11-04 15:30:00,11.98,11.98,11.93,11.94,1235000.0,7.9471,7.9471,7.9139,7.9205,1235000.0
2010-11-05 09:30:00,11.93,11.97,11.88,11.91,345800.0,7.9139,7.9404,7.8807,7.9006,345800.0
2010-11-05 10:00:00,11.91,11.94,11.88,11.91,244300.0,7.9006,7.9205,7.8807,7.9006,244300.0
2010-11-05 10:30:00,11.91,11.96,11.89,11.9,205300.0,7.9006,7.9338,7.8874,7.894,205300.0
2010-11-05 11:00:00,11.9,11.91,11.83,11.85,125700.0,7.894,7.9006,7.8476,7.8608,125700.0
2010-11-05 11:30:00,11.85,11.85,11.74,11.74,225400.0,7.8608,7.8608,7.7879,7.7879,225400.0
2010-11-05 12:00:00,11.74,11.76,11.72,11.72,275600.0,7.7879,7.8011,7.7746,7.7746,275600.0
2010-11-05 12:30:00,11.72,11.83,11.71,11.83,369700.0,7.7746,7.8476,7.768,7.8476,369700.0
2010-11-05 13:00:00,11.83,11.87,11.79,11.8,240500.0,7.8476,7.8741,7.821,7.8277,240500.0
2010-11-05 13:30:00,11.79,11.8,11.75,11.76,215000.0,7.821,7.8277,7.7945,7.8011,215000.0
2010-11-05 14:00:00,11.76,11.78,11.76,11.76,315700.0,7.8011,7.8144,7.8011,7.8011,315700.0
2010-11-05 14:30:00,11.77,11.78,11.71,11.74,241700.0,7.8078,7.8144,7.768,7.7879,241700.0
2010-11-05 15:00:00,11.73,11.74,11.71,11.72,276700.0,7.7812,7.7879,7.768,7.7746,276700.0
2010-11-05 15:30:00,11.72,11.78,11.71,11.76,959200.0,7.7746,7.8144,7.768,7.8011,959200.0
2010-11-08 09:30:00,11.75,11.79,11.66,11.66,430500.0,7.7945,7.821,7.7348,7.7348,430500.0
2010-11-08 10:00:00,11.66,11.74,11.66,11.67,816600.0,7.7348,7.7879,7.7348,7.7414,816600.0
2010-11-08 10:30:00,11.67,11.68,11.64,11.65,454300.0,7.7414,7.7481,7.7215,7.7282,454300.0
2010-11-08 11:00:00,11.65,11.69,11.61,11.67,449600.0,7.7282,7.7547,7.7016,7.7414,449600.0
2010-11-08 11:30:00,11.68,11.7,11.66,11.67,385700.0,7.7481,7.7613,7.7348,7.7414,385700.0
2010-11-08 12:00:00,11.66,11.71,11.63,11.67,519300.0,7.7348,7.768,7.7149,7.7414,519300.0
2010-11-08 12:30:00,11.67,11.69,11.66,11.68,210100.0,7.7414,7.7547,7.7348,7.7481,210100.0
2010-11-08 13:00:00,11.68,11.73,11.68,11.72,221100.0,7.7481,7.7812,7.7481,7.7746,221100.0
2010-11-08 13:30:00,11.73,11.75,11.72,11.74,170400.0,7.7812,7.7945,7.7746,7.7879,170400.0
2010-11-08 14:00:00,11.74,11.77,11.74,11.76,198400.0,7.7879,7.8078,7.7879,7.8011,198400.0
2010-11-08 14:30:00,11.76,11.77,11.74,11.75,169300.0,7.8011,7.8078,7.7879,7.7945,169300.0
2010-11-08 15:00:00,11.75,11.76,11.74,11.75,234200.0,7.7945,7.8011,7.7879,7.7945,234200.0
2010-11-08 15:30:00,11.75,11.78,11.75,11.75,680100.0,7.7945,7.8144,7.7945,7.7945,680100.0
2010-11-09 09:30:00,11.77,11.87,11.7,11.77,392000.0,7.8078,7.8741,7.7613,7.8078,392000.0
2010-11-09 10:00:00,11.76,11.78,11.68,11.69,925700.0,7.8011,7.8144,7.7481,7.7547,925700.0
2010-11-09 10:30:00,11.7,11.7,11.62,11.67,546200.0,7.7613,7.7613,7.7082,7.7414,546200.0
2010-11-09 11:00:00,11.67,11.69,11.62,11.65,260500.0,7.7414,7.7547,7.7082,7.7282,260500.0
2010-11-09 11:30:00,11.66,11.72,11.63,11.65,199100.0,7.7348,7.7746,7.7149,7.7282,199100.0
2010-11-09 12:00:00,11.65,11.68,11.65,11.68,105900.0,7.7282,7.7481,7.7282,7.7481,105900.0
2010-11-09 12:30:00,11.68,11.71,11.67,11.69,144700.0,7.7481,7.768,7.7414,7.7547,144700.0
2010-11-09 13:00:00,11.69,11.71,11.67,11.7,239600.0,7.7547,7.768,7.7414,7.7613,239600.0
2010-11-09 13:30:00,11.7,11.7,11.64,11.68,302400.0,7.7613,7.7613,7.7215,7.7481,302400.0
2010-11-09 14:00:00,11.68,11.72,11.67,11.7,336700.0,7.7481,7.7746,7.7414,7.7613,336700.0
2010-11-09 14:30:00,11.7,11.74,11.68,11.68,304500.0,7.7613,7.7879,7.7481,7.7481,304500.0
2010-11-09 15:00:00,11.68,11.7,11.63,11.65,595200.0,7.7481,7.7613,7.7149,7.7282,595200.0
2010-11-09 15:30:00,11.66,11.69,11.63,11.66,1640200.0,7.7348,7.7547,7.7149,7.7348,1640200.0
2010-11-10 09:30:00,11.63,11.65,11.52,11.55,781800.0,7.7149,7.7282,7.6419,7.6618,781800.0
2010-11-10 10:00:00,11.55,11.57,11.52,11.54,245200.0,7.6618,7.6751,7.6419,7.6552,245200.0
2010-11-10 10:30:00,11.55,11.57,11.51,11.56,171400.0,7.6618,7.6751,7.6353,7.6684,171400.0
2010-11-10 11:00:00,11.56,11.58,11.54,11.57,152700.0,7.6684,7.6817,7.6552,7.6751,152700.0
2010-11-10 11:30:00,11.57,11.68,11.56,11.68,816300.0,7.6751,7.7481,7.6684,7.7481,816300.0
2010-11-10 12:00:00,11.68,11.7,11.63,11.66,222100.0,7.7481,7.7613,7.7149,7.7348,222100.0
2010-11-10 12:30:00,11.65,11.68,11.63,11.63,117800.0,7.7282,7.7481,7.7149,7.7149,117800.0
2010-11-10 13:00:00,11.64,11.65,11.58,11.65,393100.0,7.7215,7.7282,7.6817,7.7282,393100.0
2010-11-10 13:30:00,11.64,11.66,11.6,11.65,202300.0,7.7215,7.7348,7.695,7.7282,202300.0
2010-11-10 14:00:00,11.65,11.71,11.64,11.65,582200.0,7.7282,7.768,7.7215,7.7282,582200.0
2010-11-10 14:30:00,11.65,11.67,11.64,11.66,156000.0,7.7282,7.7414,7.7215,7.7348,156000.0
2010-11-10 15:00:00,11.66,11.7,11.65,11.7,265800.0,7.7348,7.7613,7.7282,7.7613,265800.0
2010-11-10 15:30:00,11.7,11.7,11.68,11.69,521600.0,7.7613,7.7613,7.7481,7.7547,521600.0
2010-11-11 09:30:00,11.66,11.67,11.52,11.61,373700.0,7.7348,7.7414,7.6419,7.7016,373700.0
2010-11-11 10:00:00,11.61,11.7,11.59,11.69,153700.0,7.7016,7.7613,7.6883,7.7547,153700.0
2010-11-11 10:30:00,11.69,11.7,11.66,11.7,161100.0,7.7547,7.7613,7.7348,7.7613,161100.0
2010-11-11 11:00:00,11.7,11.73,11.66,11.68,227000.0,7.7613,7.7812,7.7348,7.7481,227000.0
2010-11-11 11:30:00,11.68,11.7,11.67,11.69,267600.0,7.7481,7.7613,7.7414,7.7547,267600.0
2010-11-11 12:00:00,11.69,11.69,11.66,11.68,100800.0,7.7547,7.7547,7.7348,7.7481,100800.0
2010-11-11 12:30:00,11.68,11.69,11.67,11.68,85000.0,7.7481,7.7547,7.7414,7.7481,85000.0
2010-11-11 13:00:00,11.68,11.69,11.67,11.67,132200.0,7.7481,7.7547,7.7414,7.7414,132200.0
2010-11-11 13:30:00,11.68,11.69,11.67,11.68,145200.0,7.7481,7.7547,7.7414,7.7481,145200.0
2010-11-11 14:00:00,11.68,11.69,11.67,11.68,91400.0,7.7481,7.7547,7.7414,7.7481,91400.0
2010-11-11 14:30:00,11.68,11.7,11.68,11.69,159500.0,7.7481,7.7613,7.7481,7.7547,159500.0
2010-11-11 15:00:00,11.69,11.7,11.64,11.68,322200.0,7.7547,7.7613,7.7215,7.7481,322200.0
2010-11-11 15:30:00,11.68,11.72,11.65,11.7,711200.0,7.7481,7.7746,7.7282,7.7613,711200.0
2010-11-12 09:30:00,11.63,11.66,11.55,11.61,434100.0,7.7149,7.7348,7.6618,7.7016,434100.0
2010-11-12 10:00:00,11.62,11.63,11.47,11.48,375400.0,7.7082,7.7149,7.6087,7.6154,375400.0
2010-11-12 10:30:00,11.48,11.53,11.45,11.46,670300.0,7.6154,7.6485,7.5955,7.6021,670300.0
2010-11-12 11:00:00,11.46,11.49,11.42,11.48,196200.0,7.6021,7.622,7.5756,7.6154,196200.0
2010-11-12 11:30:00,11.48,11.51,11.45,11.49,219800.0,7.6154,7.6353,7.5955,7.622,219800.0
2010-11-12 12:00:00,11.48,11.53,11.46,11.46,179100.0,7.6154,7.6485,7.6021,7.6021,179100.0
2010-11-12 12:30:00,11.47,11.48,11.42,11.43,251200.0,7.6087,7.6154,7.5756,7.5822,251200.0
2010-11-12 13:00:00,11.44,11.46,11.42,11.45,159800.0,7.5888,7.6021,7.5756,7.5955,159800.0
2010-11-12 13:30:00,11.45,11.46,11.44,11.45,77100.0,7.5955,7.6021,7.5888,7.5955,77100.0
2010-11-12 14:00:00,11.46,11.46,11.44,11.44,134300.0,7.6021,7.6021,7.5888,7.5888,134300.0
2010-11-12 14:30:00,11.44,11.46,11.42,11.44,255800.0,7.5888,7.6021,7.5756,7.5888,255800.0
2010-11-12 15:00:00,11.43,11.47,11.43,11.45,264600.0,7.5822,7.6087,7.5822,7.5955,264600.0
2010-11-12 15:30:00,11.44,11.49,11.43,11.46,862900.0,7.5888,7.622,7.5822,7.6021,862900.0
2010-11-15 09:30:00,11.52,11.68,11.52,11.62,436100.0,7.6419,7.7481,7.6419,7.7082,436100.0
2010-11-15 10:00:00,11.63,11.64,11.58,11.61,138800.0,7.7149,7.7215,7.6817,7.7016,138800.0
2010-11-15 10:30:00,11.61,11.62,11.52,11.54,354300.0,7.7016,7.7082,7.6419,7.6552,354300.0
2010-11-15 11:00:00,11.53,11.59,11.53,11.59,115700.0,7.6485,7.6883,7.6485,7.6883,115700.0
2010-11-15 11:30:00,11.59,11.67,11.57,11.63,630700.0,7.6883,7.7414,7.6751,7.7149,630700.0
2010-11-15 12:00:00,11.63,11.65,11.6,11.62,246300.0,7.7149,7.7282,7.695,7.7082,246300.0
2010-11-15 12:30:00,11.62,11.65,11.61,11.64,304100.0,7.7082,7.7282,7.7016,7.7215,304100.0
2010-11-15 13:00:00,11.64,11.66,11.62,11.65,46400.0,7.7215,7.7348,7.7082,7.7282,46400.0
2010-11-15 13:30:00,11.65,11.7,11.65,11.66,246000.0,7.7282,7.7613,7.7282,7.7348,246000.0
2010-11-15 14:00:00,11.66,11.68,11.61,11.61,123800.0,7.7348,7.7481,7.7016,7.7016,123800.0
2010-11-15 14:30:00,11.62,11.63,11.57,11.62,197200.0,7.7082,7.7149,7.6751,7.7082,197200.0
2010-11-15 15:00:00,11.62,11.63,11.58,11.61,450200.0,7.7082,7.7149,7.6817,7.7016,450200.0
2010-11-15 15:30:00,11.6,11.64,11.56,11.56,1165200.0,7.695,7.7215,7.6684,7.6684,1165200.0
2010-11-16 09:30:00,11.5,11.54,11.48,11.5,356900.0,7.6286,7.6552,7.6154,7.6286,356900.0
2010-11-16 10:00:00,11.5,11.53,11.46,11.51,390100.0,7.6286,7.6485,7.6021,7.6353,390100.0
2010-11-16 10:30:00,11.51,11.52,11.45,11.46,322100.0,7.6353,7.6419,7.5955,7.6021,322100.0
2010-11-16 11:00:00,11.47,11.47,11.4,11.4,192100.0,7.6087,7.6087,7.5623,7.5623,192100.0
2010-11-16 11:30:00,11.41,11.44,11.34,11.35,966400.0,7.5689,7.5888,7.5225,7.5291,966400.0
2010-11-16 12:00:00,11.35,11.35,11.26,11.27,548600.0,7.5291,7.5291,7.4694,7.4761,548600.0
2010-11-16 12:30:00,11.27,11.27,11.22,11.26,489400.0,7.4761,7.4761,7.4429,7.4694,489400.0
2010-11-16 13:00:00,11.26,11.31,11.24,11.29,406400.0,7.4694,7.5026,7.4562,7.4893,406400.0
2010-11-16 13:30:00,11.29,11.36,11.28,11.34,359900.0,7.4893,7.5358,7.4827,7.5225,359900.0
2010-11-16 14:00:00,11.34,11.34,11.27,11.29,245400.0,7.5225,7.5225,7.4761,7.4893,245400.0
2010-11-16 14:30:00,11.29,11.35,11.26,11.34,446100.0,7.4893,7.5291,7.4694,7.5225,446100.0
2010-11-16 15:00:00,11.34,11.39,11.29,11.38,707000.0,7.5225,7.5557,7.4893,7.549,707000.0
2010-11-16 15:30:00,11.38,11.48,11.37,11.47,2200800.0,7.549,7.6154,7.5424,7.6087,2200800.0
2010-11-17 09:30:00,11.4,11.49,11.35,11.41,317200.0,7.5623,7.622,7.5291,7.5689,317200.0
2010-11-17 10:00:00,11.4,11.51,11.4,11.51,422100.0,7.5623,7.6353,7.5623,7.6353,422100.0
2010-11-17 10:30:00,11.51,11.55,11.5,11.52,327200.0,7.6353,7.6618,7.6286,7.6419,327200.0
2010-11-17 11:00:00,11.51,11.62,11.51,11.6,276100.0,7.6353,7.7082,7.6353,7.695,276100.0
2010-11-17 11:30:00,11.6,11.63,11.56,11.59,197300.0,7.695,7.7149,7.6684,7.6883,197300.0
2010-11-17 12:00:00,11.59,11.61,11.58,11.6,338100.0,7.6883,7.7016,7.6817,7.695,338100.0
2010-11-17 12:30:00,11.6,11.61,11.55,11.55,314900.0,7.695,7.7016,7.6618,7.6618,314900.0
2010-11-17 13:00:00,11.55,11.56,11.54,11.55,165100.0,7.6618,7.6684,7.6552,7.6618,165100.0
2010-11-17 13:30:00,11.55,11.55,11.49,11.55,646800.0,7.6618,7.6618,7.622,7.6618,646800.0
2010-11-17 14:00:00,11.55,11.56,11.54,11.56,202000.0,7.6618,7.6684,7.6552,7.6684,202000.0
2010-11-17 14:30:00,11.55,11.56,11.51,11.51,494200.0,7.6618,7.6684,7.6353,7.6353,494200.0
2010-11-17 15:00:00,11.51,11.52,11.47,11.49,573800.0,7.6353,7.6419,7.6087,7.622,573800.0
2010-11-17 15:30:00,11.49,11.52,11.48,11.49,969800.0,7.622,7.6419,7.6154,7.622,969800.0
2010-11-18 09:30:00,11.61,11.64,11.57,11.6,846900.0,7.7016,7.7215,7.6751,7.695,846900.0
2010-11-18 10:00:00,11.61,11.62,11.56,11.59,391700.0,7.7016,7.7082,7.6684,7.6883,391700.0
2010-11-18 10:30:00,11.59,11.63,11.58,11.61,917400.0,7.6883,7.7149,7.6817,7.7016,917400.0
2010-11-18 11:00:00,11.6,11.61,11.58,11.6,115000.0,7.695,7.7016,7.6817,7.695,115000.0
2010-11-18 11:30:00,11.59,11.6,11.56,11.57,224200.0,7.6883,7.695,7.6684,7.6751,224200.0
2010-11-18 12:00:00,11.57,11.57,11.54,11.54,208000.0,7.6751,7.6751,7.6552,7.6552,208000.0
2010-11-18 12:30:00,11.54,11.56,11.53,11.55,212500.0,7.6552,7.6684,7.6485,7.6618,212500.0
2010-11-18 13:00:00,11.55,11.56,11.53,11.55,283000.0,7.6618,7.6684,7.6485,7.6618,283000.0
2010-11-18 13:30:00,11.55,11.56,11.52,11.53,170100.0,7.6618,7.6684,7.6419,7.6485,170100.0
2010-11-18 14:00:00,11.53,11.55,11.49,11.5,342200.0,7.6485,7.6618,7.622,7.6286,342200.0
2010-11-18 14:30:00,11.5,11.52,11.5,11.51,273900.0,7.6286,7.6419,7.6286,7.6353,273900.0
2010-11-18 15:00:00,11.51,11.52,11.47,11.49,1452000.0,7.6353,7.6419,7.6087,7.622,1452000.0
2010-11-18 15:30:00,11.49,11.51,11.47,11.47,924000.0,7.622,7.6353,7.6087,7.6087,924000.0
2010-11-19 09:30:00,11.44,11.46,11.26,11.26,794900.0,7.5888,7.6021,7.4694,7.4694,794900.0
2010-11-19 10:00:00,11.26,11.28,11.25,11.25,382700.0,7.4694,7.4827,7.4628,7.4628,382700.0
2010-11-19 10:30:00,11.25,11.3,11.25,11.26,273300.0,7.4628,7.496,7.4628,7.4694,273300.0
2010-11-19 11:00:00,11.27,11.28,11.25,11.28,237500.0,7.4761,7.4827,7.4628,7.4827,237500.0
2010-11-19 11:30:00,11.28,11.32,11.27,11.29,119000.0,7.4827,7.5092,7.4761,7.4893,119000.0
2010-11-19 12:00:00,11.29,11.3,11.29,11.29,35600.0,7.4893,7.496,7.4893,7.4893,35600.0
2010-11-19 12:30:00,11.29,11.3,11.26,11.27,270800.0,7.4893,7.496,7.4694,7.4761,270800.0
2010-11-19 13:00:00,11.27,11.29,11.26,11.28,104200.0,7.4761,7.4893,7.4694,7.4827,104200.0
2010-11-19 13:30:00,11.29,11.29,11.22,11.26,615700.0,7.4893,7.4893,7.4429,7.4694,615700.0
2010-11-19 14:00:00,11.26,11.28,11.25,11.26,501400.0,7.4694,7.4827,7.4628,7.4694,501400.0
2010-11-19 14:30:00,11.26,11.27,11.23,11.24,740200.0,7.4694,7.4761,7.4495,7.4562,740200.0
2010-11-19 15:00:00,11.24,11.25,11.21,11.22,720400.0,7.4562,7.4628,7.4363,7.4429,720400.0
2010-11-19 15:30:00,11.22,11.25,11.19,11.24,1628300.0,7.4429,7.4628,7.423,7.4562,1628300.0
2010-11-22 09:30:00,11.21,11.25,11.13,11.14,709300.0,7.4363,7.4628,7.3832,7.3898,709300.0
2010-11-22 10:00:00,11.15,11.16,11.02,11.06,956000.0,7.3965,7.4031,7.3102,7.3368,956000.0
2010-11-22 10:30:00,11.06,11.1,11.01,11.06,660600.0,7.3368,7.3633,7.3036,7.3368,660600.0
2010-11-22 11:00:00,11.06,11.17,11.03,11.16,340100.0,7.3368,7.4097,7.3169,7.4031,340100.0
2010-11-22 11:30:00,11.17,11.2,11.13,11.2,192900.0,7.4097,7.4296,7.3832,7.4296,192900.0
2010-11-22 12:00:00,11.2,11.21,11.15,11.15,193800.0,7.4296,7.4363,7.3965,7.3965,193800.0
2010-11-22 12:30:00,11.15,11.15,11.11,11.13,237000.0,7.3965,7.3965,7.3699,7.3832,237000.0
2010-11-22 13:00:00,11.13,11.14,11.1,11.12,229500.0,7.3832,7.3898,7.3633,7.3766,229500.0
2010-11-22 13:30:00,11.12,11.21,11.12,11.21,139800.0,7.3766,7.4363,7.3766,7.4363,139800.0
2010-11-22 14:00:00,11.21,11.28,11.2,11.26,192600.0,7.4363,7.4827,7.4296,7.4694,192600.0
2010-11-22 14:30:00,11.27,11.31,11.26,11.3,144700.0,7.4761,7.5026,7.4694,7.496,144700.0
2010-11-22 15:00:00,11.31,11.33,11.22,11.23,657300.0,7.5026,7.5159,7.4429,7.4495,657300.0
2010-11-22 15:30:00,11.22,11.29,11.22,11.28,532900.0,7.4429,7.4893,7.4429,7.4827,532900.0
2010-11-23 09:30:00,11.06,11.13,10.9,10.92,503600.0,7.3368,7.3832,7.2306,7.2439,503600.0
2010-11-23 10:00:00,10.91,11.06,10.9,10.98,1039200.0,7.2373,7.3368,7.2306,7.2837,1039200.0
2010-11-23 10:30:00,10.98,11.03,10.97,11.01,330900.0,7.2837,7.3169,7.2771,7.3036,330900.0
2010-11-23 11:00:00,11.0,11.01,10.92,10.92,317100.0,7.297,7.3036,7.2439,7.2439,317100.0
2010-11-23 11:30:00,10.92,10.92,10.87,10.91,361400.0,7.2439,7.2439,7.2107,7.2373,361400.0
2010-11-23 12:00:00,10.92,10.92,10.88,10.9,529300.0,7.2439,7.2439,7.2174,7.2306,529300.0
2010-11-23 12:30:00,10.9,10.95,10.87,10.95,243200.0,7.2306,7.2638,7.2107,7.2638,243200.0
2010-11-23 13:00:00,10.95,10.95,10.9,10.93,248500.0,7.2638,7.2638,7.2306,7.2505,248500.0
2010-11-23 13:30:00,10.93,10.95,10.88,10.9,179800.0,7.2505,7.2638,7.2174,7.2306,179800.0
2010-11-23 14:00:00,10.91,10.96,10.91,10.94,527500.0,7.2373,7.2704,7.2373,7.2572,527500.0
2010-11-23 14:30:00,10.94,10.97,10.92,10.96,250900.0,7.2572,7.2771,7.2439,7.2704,250900.0
2010-11-23 15:00:00,10.97,10.97,10.93,10.94,211500.0,7.2771,7.2771,7.2505,7.2572,211500.0
2010-11-23 15:30:00,10.95,10.95,10.88,10.9,1205100.0,7.2638,7.2638,7.2174,7.2306,1205100.0
2010-11-24 09:30:00,10.94,11.07,10.89,11.05,1165300.0,7.2572,7.3434,7.224,7.3301,1165300.0
2010-11-24 10:00:00,11.05,11.06,10.97,10.98,716200.0,7.3301,7.3368,7.2771,7.2837,716200.0
2010-11-24 10:30:00,10.99,10.99,10.95,10.95,309400.0,7.2903,7.2903,7.2638,7.2638,309400.0
2010-11-24 11:00:00,10.95,11.0,10.93,10.97,520400.0,7.2638,7.297,7.2505,7.2771,520400.0
2010-11-24 11:30:00,10.98,11.0,10.87,10.88,452300.0,7.2837,7.297,7.2107,7.2174,452300.0
2010-11-24 12:00:00,10.88,10.94,10.87,10.89,691500.0,7.2174,7.2572,7.2107,7.224,691500.0
2010-11-24 12:30:00,10.89,10.89,10.83,10.87,830700.0,7.224,7.224,7.1842,7.2107,830700.0
2010-11-24 13:00:00,10.87,10.88,10.82,10.84,339600.0,7.2107,7.2174,7.1776,7.1908,339600.0
2010-11-24 13:30:00,10.84,10.88,10.84,10.84,422300.0,7.1908,7.2174,7.1908,7.1908,422300.0
2010-11-24 14:00:00,10.84,10.86,10.79,10.81,617000.0,7.1908,7.2041,7.1577,7.1709,617000.0
2010-11-24 14:30:00,10.8,10.85,10.8,10.83,715500.0,7.1643,7.1975,7.1643,7.1842,715500.0
2010-11-24 15:00:00,10.83,10.89,10.79,10.89,762900.0,7.1842,7.224,7.1577,7.224,762900.0
2010-11-24 15:30:00,10.89,10.9,10.86,10.89,726800.0,7.224,7.2306,7.2041,7.224,726800.0
2010-11-26 09:30:00,10.83,11.02,10.81,11.01,463700.0,7.1842,7.3102,7.1709,7.3036,463700.0
2010-11-26 10:00:00,11.0,11.1,10.98,11.06,456300.0,7.297,7.3633,7.2837,7.3368,456300.0
2010-11-26 10:30:00,11.06,11.07,11.0,11.01,488100.0,7.3368,7.3434,7.297,7.3036,488100.0
2010-11-26 11:00:00,11.0,11.01,10.98,11.0,398700.0,7.297,7.3036,7.2837,7.297,398700.0
2010-11-26 11:30:00,11.0,11.01,10.99,11.0,234300.0,7.297,7.3036,7.2903,7.297,234300.0
2010-11-26 12:00:00,11.0,11.0,10.91,10.94,773800.0,7.297,7.297,7.2373,7.2572,773800.0
2010-11-26 12:30:00,10.95,10.97,10.93,10.93,690400.0,7.2638,7.2771,7.2505,7.2505,690400.0
2010-11-29 09:30:00,10.83,10.86,10.75,10.78,361800.0,7.1842,7.2041,7.1311,7.151,361800.0
2010-11-29 10:00:00,10.78,10.83,10.73,10.79,290700.0,7.151,7.1842,7.1179,7.1577,290700.0
2010-11-29 10:30:00,10.8,10.89,10.79,10.82,252400.0,7.1643,7.224,7.1577,7.1776,252400.0
2010-11-29 11:00:00,10.82,10.85,10.8,10.82,219500.0,7.1776,7.1975,7.1643,7.1776,219500.0
2010-11-29 11:30:00,10.82,10.83,10.75,10.79,203400.0,7.1776,7.1842,7.1311,7.1577,203400.0
2010-11-29 12:00:00,10.79,10.8,10.78,10.78,117300.0,7.1577,7.1643,7.151,7.151,117300.0
2010-11-29 12:30:00,10.78,10.79,10.7,10.73,724300.0,7.151,7.1577,7.098,7.1179,724300.0
2010-11-29 13:00:00,10.74,10.75,10.72,10.72,464500.0,7.1245,7.1311,7.1112,7.1112,464500.0
2010-11-29 13:30:00,10.72,10.75,10.7,10.74,259200.0,7.1112,7.1311,7.098,7.1245,259200.0
2010-11-29 14:00:00,10.74,10.8,10.73,10.79,400000.0,7.1245,7.1643,7.1179,7.1577,400000.0
2010-11-29 14:30:00,10.8,10.87,10.79,10.85,545700.0,7.1643,7.2107,7.1577,7.1975,545700.0
2010-11-29 15:00:00,10.86,10.9,10.85,10.88,413700.0,7.2041,7.2306,7.1975,7.2174,413700.0
2010-11-29 15:30:00,10.88,10.91,10.86,10.86,1027300.0,7.2174,7.2373,7.2041,7.2041,1027300.0
2010-11-30 09:30:00,10.7,10.8,10.7,10.79,251500.0,7.098,7.1643,7.098,7.1577,251500.0
2010-11-30 10:00:00,10.8,10.84,10.73,10.83,279400.0,7.1643,7.1908,7.1179,7.1842,279400.0
2010-11-30 10:30:00,10.84,10.84,10.75,10.78,200900.0,7.1908,7.1908,7.1311,7.151,200900.0
2010-11-30 11:00:00,10.79,10.81,10.76,10.77,127300.0,7.1577,7.1709,7.1378,7.1444,127300.0
2010-11-30 11:30:00,10.77,10.81,10.77,10.81,113700.0,7.1444,7.1709,7.1444,7.1709,113700.0
2010-11-30 12:00:00,10.81,10.81,10.76,10.76,148200.0,7.1709,7.1709,7.1378,7.1378,148200.0
2010-11-30 12:30:00,10.76,10.79,10.75,10.78,154000.0,7.1378,7.1577,7.1311,7.151,154000.0
2010-11-30 13:00:00,10.79,10.84,10.78,10.79,231600.0,7.1577,7.1908,7.151,7.1577,231600.0
2010-11-30 13:30:00,10.79,10.8,10.75,10.75,162200.0,7.1577,7.1643,7.1311,7.1311,162200.0
2010-11-30 14:00:00,10.75,10.8,10.75,10.76,437900.0,7.1311,7.1643,7.1311,7.1378,437900.0
2010-11-30 14:30:00,10.77,10.79,10.75,10.78,396200.0,7.1444,7.1577,7.1311,7.151,396200.0
2010-11-30 15:00:00,10.79,10.85,10.75,10.85,430800.0,7.1577,7.1975,7.1311,7.1975,430800.0
2010-11-30 15:30:00,10.85,10.85,10.78,10.8,1450100.0,7.1975,7.1975,7.151,7.1643,1450100.0
2010-12-01 09:30:00,10.95,10.97,10.89,10.95,341100.0,7.2638,7.2771,7.224,7.2638,341100.0
2010-12-01 10:00:00,10.95,10.97,10.87,10.88,684700.0,7.2638,7.2771,7.2107,7.2174,684700.0
2010-12-01 10:30:00,10.89,10.9,10.88,10.89,115900.0,7.224,7.2306,7.2174,7.224,115900.0
2010-12-01 11:00:00,10.89,10.92,10.89,10.9,154400.0,7.224,7.2439,7.224,7.2306,154400.0
2010-12-01 11:30:00,10.9,10.99,10.88,10.97,646900.0,7.2306,7.2903,7.2174,7.2771,646900.0
2010-12-01 12:00:00,10.96,10.99,10.92,10.92,239900.0,7.2704,7.2903,7.2439,7.2439,239900.0
2010-12-01 12:30:00,10.92,10.94,10.91,10.91,151900.0,7.2439,7.2572,7.2373,7.2373,151900.0
2010-12-01 13:00:00,10.91,10.96,10.91,10.94,348200.0,7.2373,7.2704,7.2373,7.2572,348200.0
2010-12-01 13:30:00,10.95,11.0,10.94,10.99,244000.0,7.2638,7.297,7.2572,7.2903,244000.0
2010-12-01 14:00:00,10.99,11.0,10.97,10.97,137300.0,7.2903,7.297,7.2771,7.2771,137300.0
2010-12-01 14:30:00,10.97,10.98,10.95,10.96,227300.0,7.2771,7.2837,7.2638,7.2704,227300.0
2010-12-01 15:00:00,10.97,10.97,10.92,10.94,290800.0,7.2771,7.2771,7.2439,7.2572,290800.0
2010-12-01 15:30:00,10.94,10.98,10.92,10.92,997900.0,7.2572,7.2837,7.2439,7.2439,997900.0
2010-12-02 09:30:00,10.95,11.09,10.91,11.05,1017400.0,7.2638,7.3567,7.2373,7.3301,1017400.0
2010-12-02 10:00:00,11.05,11.11,11.0,11.1,1127000.0,7.3301,7.3699,7.297,7.3633,1127000.0
2010-12-02 10:30:00,11.1,11.25,11.07,11.21,1742800.0,7.3633,7.4628,7.3434,7.4363,1742800.0
2010-12-02 11:00:00,11.21,11.29,11.2,11.27,956100.0,7.4363,7.4893,7.4296,7.4761,956100.0
2010-12-02 11:30:00,11.26,11.27,11.22,11.24,736300.0,7.4694,7.4761,7.4429,7.4562,736300.0
2010-12-02 12:00:00,11.23,11.24,11.22,11.23,133100.0,7.4495,7.4562,7.4429,7.4495,133100.0
2010-12-02 12:30:00,11.24,11.3,11.23,11.26,316000.0,7.4562,7.496,7.4495,7.4694,316000.0
2010-12-02 13:00:00,11.25,11.26,11.22,11.25,289800.0,7.4628,7.4694,7.4429,7.4628,289800.0
2010-12-02 13:30:00,11.26,11.26,11.23,11.24,309500.0,7.4694,7.4694,7.4495,7.4562,309500.0
2010-12-02 14:00:00,11.24,11.3,11.23,11.28,334100.0,7.4562,7.496,7.4495,7.4827,334100.0
2010-12-02 14:30:00,11.27,11.29,11.27,11.29,269300.0,7.4761,7.4893,7.4761,7.4893,269300.0
2010-12-02 15:00:00,11.28,11.29,11.24,11.25,265400.0,7.4827,7.4893,7.4562,7.4628,265400.0
2010-12-02 15:30:00,11.24,11.28,11.24,11.26,1164700.0,7.4562,7.4827,7.4562,7.4694,1164700.0
2010-12-03 09:30:00,11.2,11.33,11.16,11.27,601400.0,7.4296,7.5159,7.4031,7.4761,601400.0
2010-12-03 10:00:00,11.27,11.31,11.24,11.26,889200.0,7.4761,7.5026,7.4562,7.4694,889200.0
2010-12-03 10:30:00,11.26,11.3,11.24,11.3,259400.0,7.4694,7.496,7.4562,7.496,259400.0
2010-12-03 11:00:00,11.3,11.31,11.26,11.28,458500.0,7.496,7.5026,7.4694,7.4827,458500.0
2010-12-03 11:30:00,11.29,11.32,11.27,11.32,837100.0,7.4893,7.5092,7.4761,7.5092,837100.0
2010-12-03 12:00:00,11.32,11.36,11.31,11.35,319500.0,7.5092,7.5358,7.5026,7.5291,319500.0
2010-12-03 12:30:00,11.36,11.38,11.35,11.38,208500.0,7.5358,7.549,7.5291,7.549,208500.0
2010-12-03 13:00:00,11.37,11.43,11.37,11.42,337400.0,7.5424,7.5822,7.5424,7.5756,337400.0
2010-12-03 13:30:00,11.41,11.42,11.38,11.39,373600.0,7.5689,7.5756,7.549,7.5557,373600.0
2010-12-03 14:00:00,11.39,11.39,11.36,11.39,223000.0,7.5557,7.5557,7.5358,7.5557,223000.0
2010-12-03 14:30:00,11.39,11.43,11.38,11.4,376500.0,7.5557,7.5822,7.549,7.5623,376500.0
2010-12-03 15:00:00,11.4,11.41,11.38,11.41,636400.0,7.5623,7.5689,7.549,7.5689,636400.0
2010-12-03 15:30:00,11.41,11.43,11.4,11.41,626900.0,7.5689,7.5822,7.5623,7.5689,626900.0
2010-12-06 09:30:00,11.36,11.46,11.28,11.43,477800.0,7.5358,7.6021,7.4827,7.5822,477800.0
2010-12-06 10:00:00,11.43,11.53,11.42,11.43,1053600.0,7.5822,7.6485,7.5756,7.5822,1053600.0
2010-12-06 10:30:00,11.43,11.48,11.4,11.45,460800.0,7.5822,7.6154,7.5623,7.5955,460800.0
2010-12-06 11:00:00,11.45,11.49,11.44,11.46,427600.0,7.5955,7.622,7.5888,7.6021,427600.0
2010-12-06 11:30:00,11.46,11.51,11.42,11.44,415000.0,7.6021,7.6353,7.5756,7.5888,415000.0
2010-12-06 12:00:00,11.45,11.48,11.43,11.44,544900.0,7.5955,7.6154,7.5822,7.5888,544900.0
2010-12-06 12:30:00,11.44,11.46,11.44,11.45,201000.0,7.5888,7.6021,7.5888,7.5955,201000.0
2010-12-06 13:00:00,11.46,11.47,11.44,11.45,419200.0,7.6021,7.6087,7.5888,7.5955,419200.0
2010-12-06 13:30:00,11.46,11.5,11.45,11.5,254300.0,7.6021,7.6286,7.5955,7.6286,254300.0
2010-12-06 14:00:00,11.5,11.54,11.5,11.53,230300.0,7.6286,7.6552,7.6286,7.6485,230300.0
2010-12-06 14:30:00,11.53,11.57,11.53,11.56,267900.0,7.6485,7.6751,7.6485,7.6684,267900.0
2010-12-06 15:00:00,11.56,11.57,11.54,11.56,307200.0,7.6684,7.6751,7.6552,7.6684,307200.0
2010-12-06 15:30:00,11.56,11.56,11.47,11.48,1122200.0,7.6684,7.6684,7.6087,7.6154,1122200.0
2010-12-07 09:30:00,11.62,11.7,11.54,11.65,926500.0,7.7082,7.7613,7.6552,7.7282,926500.0
2010-12-07 10:00:00,11.65,11.65,11.56,11.56,955000.0,7.7282,7.7282,7.6684,7.6684,955000.0
2010-12-07 10:30:00,11.56,11.58,11.54,11.55,243700.0,7.6684,7.6817,7.6552,7.6618,243700.0
2010-12-07 11:00:00,11.55,11.61,11.55,11.58,316300.0,7.6618,7.7016,7.6618,7.6817,316300.0
2010-12-07 11:30:00,11.57,11.58,11.51,11.52,280900.0,7.6751,7.6817,7.6353,7.6419,280900.0
2010-12-07 12:00:00,11.52,11.53,11.48,11.5,287400.0,7.6419,7.6485,7.6154,7.6286,287400.0
2010-12-07 12:30:00,11.5,11.51,11.49,11.51,159200.0,7.6286,7.6353,7.622,7.6353,159200.0
2010-12-07 13:00:00,11.51,11.58,11.51,11.56,249300.0,7.6353,7.6817,7.6353,7.6684,249300.0
2010-12-07 13:30:00,11.57,11.59,11.53,11.59,124500.0,7.6751,7.6883,7.6485,7.6883,124500.0
2010-12-07 14:00:00,11.59,11.59,11.53,11.58,478300.0,7.6883,7.6883,7.6485,7.6817,478300.0
2010-12-07 14:30:00,11.57,11.61,11.46,11.47,228800.0,7.6751,7.7016,7.6021,7.6087,228800.0
2010-12-07 15:00:00,11.47,11.5,11.4,11.4,743300.0,7.6087,7.6286,7.5623,7.5623,743300.0
2010-12-07 15:30:00,11.4,11.47,11.4,11.42,856000.0,7.5623,7.6087,7.5623,7.5756,856000.0
2010-12-08 09:30:00,11.46,11.54,11.44,11.52,440500.0,7.6021,7.6552,7.5888,7.6419,440500.0
2010-12-08 10:00:00,11.52,11.52,11.33,11.36,304000.0,7.6419,7.6419,7.5159,7.5358,304000.0
2010-12-08 10:30:00,11.36,11.36,11.27,11.31,204000.0,7.5358,7.5358,7.4761,7.5026,204000.0
2010-12-08 11:00:00,11.31,11.31,11.27,11.27,122300.0,7.5026,7.5026,7.4761,7.4761,122300.0
2010-12-08 11:30:00,11.27,11.35,11.27,11.35,186200.0,7.4761,7.5291,7.4761,7.5291,186200.0
2010-12-08 12:00:00,11.34,11.37,11.34,11.35,194900.0,7.5225,7.5424,7.5225,7.5291,194900.0
2010-12-08 12:30:00,11.35,11.37,11.32,11.34,176700.0,7.5291,7.5424,7.5092,7.5225,176700.0
2010-12-08 13:00:00,11.33,11.38,11.33,11.36,103900.0,7.5159,7.549,7.5159,7.5358,103900.0
2010-12-08 13:30:00,11.37,11.4,11.36,11.38,68400.0,7.5424,7.5623,7.5358,7.549,68400.0
2010-12-08 14:00:00,11.37,11.38,11.34,11.35,119100.0,7.5424,7.549,7.5225,7.5291,119100.0
2010-12-08 14:30:00,11.35,11.38,11.35,11.35,113000.0,7.5291,7.549,7.5291,7.5291,113000.0
2010-12-08 15:00:00,11.35,11.36,11.32,11.32,262500.0,7.5291,7.5358,7.5092,7.5092,262500.0
2010-12-08 15:30:00,11.32,11.36,11.32,11.34,446200.0,7.5092,7.5358,7.5092,7.5225,446200.0
2010-12-09 09:30:00,11.44,11.46,11.35,11.43,304400.0,7.5888,7.6021,7.5291,7.5822,304400.0
2010-12-09 10:00:00,11.43,11.44,11.36,11.36,171800.0,7.5822,7.5888,7.5358,7.5358,171800.0
2010-12-09 10:30:00,11.36,11.47,11.36,11.47,274300.0,7.5358,7.6087,7.5358,7.6087,274300.0
2010-12-09 11:00:00,11.47,11.52,11.45,11.48,340000.0,7.6087,7.6419,7.5955,7.6154,340000.0
2010-12-09 11:30:00,11.49,11.49,11.42,11.45,444200.0,7.622,7.622,7.5756,7.5955,444200.0
2010-12-09 12:00:00,11.44,11.45,11.43,11.44,66700.0,7.5888,7.5955,7.5822,7.5888,66700.0
2010-12-09 12:30:00,11.44,11.44,11.4,11.43,143900.0,7.5888,7.5888,7.5623,7.5822,143900.0
2010-12-09 13:00:00,11.43,11.46,11.42,11.44,139200.0,7.5822,7.6021,7.5756,7.5888,139200.0
2010-12-09 13:30:00,11.45,11.45,11.41,11.44,84500.0,7.5955,7.5955,7.5689,7.5888,84500.0
2010-12-09 14:00:00,11.43,11.44,11.38,11.39,167300.0,7.5822,7.5888,7.549,7.5557,167300.0
2010-12-09 14:30:00,11.39,11.4,11.36,11.39,207300.0,7.5557,7.5623,7.5358,7.5557,207300.0
2010-12-09 15:00:00,11.4,11.4,11.37,11.37,208200.0,7.5623,7.5623,7.5424,7.5424,208200.0
2010-12-09 15:30:00,11.37,11.38,11.33,11.34,1037000.0,7.5424,7.549,7.5159,7.5225,1037000.0
2010-12-10 09:30:00,11.35,11.45,11.34,11.41,210600.0,7.5291,7.5955,7.5225,7.5689,210600.0
2010-12-10 10:00:00,11.4,11.41,11.35,11.36,179400.0,7.5623,7.5689,7.5291,7.5358,179400.0
2010-12-10 10:30:00,11.36,11.39,11.36,11.38,161200.0,7.5358,7.5557,7.5358,7.549,161200.0
2010-12-10 11:00:00,11.38,11.4,11.36,11.36,102500.0,7.549,7.5623,7.5358,7.5358,102500.0
2010-12-10 11:30:00,11.36,11.37,11.31,11.31,182900.0,7.5358,7.5424,7.5026,7.5026,182900.0
2010-12-10 12:00:00,11.32,11.34,11.31,11.34,65100.0,7.5092,7.5225,7.5026,7.5225,65100.0
2010-12-10 12:30:00,11.34,11.36,11.33,11.36,120700.0,7.5225,7.5358,7.5159,7.5358,120700.0
2010-12-10 13:00:00,11.35,11.37,11.35,11.37,53700.0,7.5291,7.5424,7.5291,7.5424,53700.0
2010-12-10 13:30:00,11.37,11.39,11.36,11.38,95700.0,7.5424,7.5557,7.5358,7.549,95700.0
2010-12-10 14:00:00,11.38,11.38,11.36,11.38,74600.0,7.549,7.549,7.5358,7.549,74600.0
2010-12-10 14:30:00,11.38,11.38,11.36,11.37,78400.0,7.549,7.549,7.5358,7.5424,78400.0
2010-12-10 15:00:00,11.37,11.37,11.33,11.35,162600.0,7.5424,7.5424,7.5159,7.5291,162600.0
2010-12-10 15:30:00,11.35,11.39,11.34,11.38,456100.0,7.5291,7.5557,7.5225,7.549,456100.0
2010-12-13 09:30:00,11.46,11.46,11.35,11.41,262400.0,7.6021,7.6021,7.5291,7.5689,262400.0
2010-12-13 10:00:00,11.42,11.46,11.41,11.42,393500.0,7.5756,7.6021,7.5689,7.5756,393500.0
2010-12-13 10:30:00,11.43,11.45,11.41,11.44,198200.0,7.5822,7.5955,7.5689,7.5888,198200.0
2010-12-13 11:00:00,11.44,11.45,11.39,11.4,151600.0,7.5888,7.5955,7.5557,7.5623,151600.0
2010-12-13 11:30:00,11.4,11.43,11.4,11.41,119900.0,7.5623,7.5822,7.5623,7.5689,119900.0
2010-12-13 12:00:00,11.4,11.42,11.4,11.41,53500.0,7.5623,7.5756,7.5623,7.5689,53500.0
2010-12-13 12:30:00,11.41,11.42,11.4,11.4,71100.0,7.5689,7.5756,7.5623,7.5623,71100.0
2010-12-13 13:00:00,11.4,11.41,11.4,11.4,34500.0,7.5623,7.5689,7.5623,7.5623,34500.0
2010-12-13 13:30:00,11.4,11.42,11.38,11.41,121200.0,7.5623,7.5756,7.549,7.5689,121200.0
2010-12-13 14:00:00,11.42,11.43,11.4,11.4,99200.0,7.5756,7.5822,7.5623,7.5623,99200.0
2010-12-13 14:30:00,11.4,11.41,11.4,11.4,57200.0,7.5623,7.5689,7.5623,7.5623,57200.0
2010-12-13 15:00:00,11.41,11.41,11.4,11.4,113800.0,7.5689,7.5689,7.5623,7.5623,113800.0
2010-12-13 15:30:00,11.4,11.42,11.39,11.39,454400.0,7.5623,7.5756,7.5557,7.5557,454400.0
2010-12-14 09:30:00,11.4,11.46,11.39,11.39,192700.0,7.5623,7.6021,7.5557,7.5557,192700.0
2010-12-14 10:00:00,11.4,11.41,11.39,11.4,185300.0,7.5623,7.5689,7.5557,7.5623,185300.0
2010-12-14 10:30:00,11.4,11.42,11.35,11.35,225500.0,7.5623,7.5756,7.5291,7.5291,225500.0
2010-12-14 11:00:00,11.35,11.38,11.35,11.38,114600.0,7.5291,7.549,7.5291,7.549,114600.0
2010-12-14 11:30:00,11.38,11.41,11.35,11.36,310800.0,7.549,7.5689,7.5291,7.5358,310800.0
2010-12-14 12:00:00,11.35,11.37,11.35,11.35,78300.0,7.5291,7.5424,7.5291,7.5291,78300.0
2010-12-14 12:30:00,11.36,11.36,11.34,11.34,126500.0,7.5358,7.5358,7.5225,7.5225,126500.0
2010-12-14 13:00:00,11.34,11.35,11.3,11.33,176100.0,7.5225,7.5291,7.496,7.5159,176100.0
2010-12-14 13:30:00,11.34,11.34,11.32,11.32,70100.0,7.5225,7.5225,7.5092,7.5092,70100.0
2010-12-14 14:00:00,11.33,11.36,11.31,11.33,238700.0,7.5159,7.5358,7.5026,7.5159,238700.0
2010-12-14 14:30:00,11.32,11.35,11.29,11.31,238400.0,7.5092,7.5291,7.4893,7.5026,238400.0
2010-12-14 15:00:00,11.31,11.31,11.25,11.25,222700.0,7.5026,7.5026,7.4628,7.4628,222700.0
2010-12-14 15:30:00,11.25,11.31,11.24,11.31,807700.0,7.4628,7.5026,7.4562,7.5026,807700.0
2010-12-15 09:30:00,11.25,11.38,11.25,11.29,217200.0,7.4628,7.549,7.4628,7.4893,217200.0
2010-12-15 10:00:00,11.3,11.31,11.23,11.27,203600.0,7.496,7.5026,7.4495,7.4761,203600.0
2010-12-15 10:30:00,11.27,11.31,11.27,11.3,78100.0,7.4761,7.5026,7.4761,7.496,78100.0
2010-12-15 11:00:00,11.3,11.3,11.22,11.25,122200.0,7.496,7.496,7.4429,7.4628,122200.0
2010-12-15 11:30:00,11.25,11.26,11.25,11.25,83700.0,7.4628,7.4694,7.4628,7.4628,83700.0
2010-12-15 12:00:00,11.26,11.27,11.22,11.24,169900.0,7.4694,7.4761,7.4429,7.4562,169900.0
2010-12-15 12:30:00,11.24,11.25,11.16,11.19,311500.0,7.4562,7.4628,7.4031,7.423,311500.0
2010-12-15 13:00:00,11.19,11.22,11.18,11.2,96000.0,7.423,7.4429,7.4164,7.4296,96000.0
2010-12-15 13:30:00,11.2,11.21,11.17,11.19,128200.0,7.4296,7.4363,7.4097,7.423,128200.0
2010-12-15 14:00:00,11.2,11.2,11.18,11.19,65000.0,7.4296,7.4296,7.4164,7.423,65000.0
2010-12-15 14:30:00,11.18,11.2,11.15,11.18,209000.0,7.4164,7.4296,7.3965,7.4164,209000.0
2010-12-15 15:00:00,11.18,11.23,11.17,11.21,271600.0,7.4164,7.4495,7.4097,7.4363,271600.0
2010-12-15 15:30:00,11.21,11.23,11.18,11.2,863300.0,7.4363,7.4495,7.4164,7.4296,863300.0
2010-12-16 09:30:00,11.19,11.19,11.1,11.1,214800.0,7.423,7.423,7.3633,7.3633,214800.0
2010-12-16 10:00:00,11.11,11.15,11.09,11.11,191800.0,7.3699,7.3965,7.3567,7.3699,191800.0
2010-12-16 10:30:00,11.11,11.19,11.1,11.18,150100.0,7.3699,7.423,7.3633,7.4164,150100.0
2010-12-16 11:00:00,11.18,11.26,11.18,11.22,160900.0,7.4164,7.4694,7.4164,7.4429,160900.0
2010-12-16 11:30:00,11.21,11.25,11.18,11.25,146000.0,7.4363,7.4628,7.4164,7.4628,146000.0
2010-12-16 12:00:00,11.24,11.25,11.22,11.24,128100.0,7.4562,7.4628,7.4429,7.4562,128100.0
2010-12-16 12:30:00,11.25,11.29,11.24,11.29,97200.0,7.4628,7.4893,7.4562,7.4893,97200.0
2010-12-16 13:00:00,11.28,11.29,11.25,11.26,75500.0,7.4827,7.4893,7.4628,7.4694,75500.0
2010-12-16 13:30:00,11.25,11.28,11.24,11.26,91300.0,7.4628,7.4827,7.4562,7.4694,91300.0
2010-12-16 14:00:00,11.26,11.27,11.25,11.27,90500.0,7.4694,7.4761,7.4628,7.4761,90500.0
2010-12-16 14:30:00,11.27,11.3,11.26,11.29,229400.0,7.4761,7.496,7.4694,7.4893,229400.0
2010-12-16 15:00:00,11.3,11.31,11.28,11.3,302900.0,7.496,7.5026,7.4827,7.496,302900.0
2010-12-16 15:30:00,11.3,11.32,11.28,11.32,581600.0,7.496,7.5092,7.4827,7.5092,581600.0
2010-12-17 09:30:00,11.32,11.43,11.28,11.39,1615500.0,7.5092,7.5822,7.4827,7.5557,1615500.0
2010-12-17 10:00:00,11.4,11.46,11.39,11.45,682700.0,7.5623,7.6021,7.5557,7.5955,682700.0
2010-12-17 10:30:00,11.45,11.48,11.4,11.42,801100.0,7.5955,7.6154,7.5623,7.5756,801100.0
2010-12-17 11:00:00,11.42,11.45,11.41,11.43,221000.0,7.5756,7.5955,7.5689,7.5822,221000.0
2010-12-17 11:30:00,11.43,11.45,11.41,11.41,371800.0,7.5822,7.5955,7.5689,7.5689,371800.0
2010-12-17 12:00:00,11.41,11.44,11.41,11.43,141600.0,7.5689,7.5888,7.5689,7.5822,141600.0
2010-12-17 12:30:00,11.43,11.44,11.42,11.42,120400.0,7.5822,7.5888,7.5756,7.5756,120400.0
2010-12-17 13:00:00,11.43,11.46,11.42,11.43,316700.0,7.5822,7.6021,7.5756,7.5822,316700.0
2010-12-17 13:30:00,11.43,11.44,11.39,11.41,1558000.0,7.5822,7.5888,7.5557,7.5689,1558000.0
2010-12-17 14:00:00,11.4,11.43,11.4,11.42,309500.0,7.5623,7.5822,7.5623,7.5756,309500.0
2010-12-17 14:30:00,11.43,11.48,11.42,11.48,243400.0,7.5822,7.6154,7.5756,7.6154,243400.0
2010-12-17 15:00:00,11.47,11.48,11.45,11.46,185000.0,7.6087,7.6154,7.5955,7.6021,185000.0
2010-12-17 15:30:00,11.46,11.47,11.43,11.45,779300.0,7.6021,7.6087,7.5822,7.5955,779300.0
2010-12-20 09:30:00,11.53,11.59,11.52,11.57,458000.0,7.6485,7.6883,7.6419,7.6751,458000.0
2010-12-20 10:00:00,11.57,11.59,11.54,11.57,609300.0,7.6751,7.6883,7.6552,7.6751,609300.0
2010-12-20 10:30:00,11.57,11.59,11.57,11.58,300800.0,7.6751,7.6883,7.6751,7.6817,300800.0
2010-12-20 11:00:00,11.58,11.66,11.57,11.64,569100.0,7.6817,7.7348,7.6751,7.7215,569100.0
2010-12-20 11:30:00,11.65,11.67,11.62,11.66,278100.0,7.7282,7.7414,7.7082,7.7348,278100.0
2010-12-20 12:00:00,11.65,11.68,11.63,11.67,256400.0,7.7282,7.7481,7.7149,7.7414,256400.0
2010-12-20 12:30:00,11.68,11.73,11.67,11.71,161200.0,7.7481,7.7812,7.7414,7.768,161200.0
2010-12-20 13:00:00,11.72,11.74,11.69,11.74,183900.0,7.7746,7.7879,7.7547,7.7879,183900.0
2010-12-20 13:30:00,11.73,11.74,11.73,11.73,73000.0,7.7812,7.7879,7.7812,7.7812,73000.0
2010-12-20 14:00:00,11.73,11.76,11.71,11.72,244100.0,7.7812,7.8011,7.768,7.7746,244100.0
2010-12-20 14:30:00,11.71,11.74,11.69,11.73,244900.0,7.768,7.7879,7.7547,7.7812,244900.0
2010-12-20 15:00:00,11.73,11.76,11.73,11.75,284200.0,7.7812,7.8011,7.7812,7.7945,284200.0
2010-12-20 15:30:00,11.75,11.76,11.72,11.76,1346800.0,7.7945,7.8011,7.7746,7.8011,1346800.0
2010-12-21 09:30:00,11.76,11.92,11.75,11.87,806700.0,7.8011,7.9073,7.7945,7.8741,806700.0
2010-12-21 10:00:00,11.88,12.02,11.87,12.01,1106200.0,7.8807,7.9736,7.8741,7.967,1106200.0
2010-12-21 10:30:00,12.02,12.05,11.99,12.02,802600.0,7.9736,7.9935,7.9537,7.9736,802600.0
2010-12-21 11:00:00,12.02,12.02,11.98,12.01,820900.0,7.9736,7.9736,7.9471,7.967,820900.0
2010-12-21 11:30:00,12.01,12.05,11.99,12.0,340400.0,7.967,7.9935,7.9537,7.9603,340400.0
2010-12-21 12:00:00,12.01,12.03,12.0,12.03,149300.0,7.967,7.9802,7.9603,7.9802,149300.0
2010-12-21 12:30:00,12.03,12.14,12.02,12.1,884600.0,7.9802,8.0532,7.9736,8.0267,884600.0
2010-12-21 13:00:00,12.1,12.16,12.1,12.16,484600.0,8.0267,8.0665,8.0267,8.0665,484600.0
2010-12-21 13:30:00,12.15,12.18,12.14,12.15,594700.0,8.0598,8.0797,8.0532,8.0598,594700.0
2010-12-21 14:00:00,12.15,12.17,12.11,12.12,414600.0,8.0598,8.0731,8.0333,8.0399,414600.0
2010-12-21 14:30:00,12.13,12.17,12.12,12.15,940200.0,8.0466,8.0731,8.0399,8.0598,940200.0
2010-12-21 15:00:00,12.15,12.28,12.14,12.25,1289700.0,8.0598,8.1461,8.0532,8.1262,1289700.0
2010-12-21 15:30:00,12.25,12.26,12.1,12.13,3042600.0,8.1262,8.1328,8.0267,8.0466,3042600.0
2010-12-22 09:30:00,12.08,12.19,12.05,12.11,462300.0,8.0134,8.0864,7.9935,8.0333,462300.0
2010-12-22 10:00:00,12.11,12.17,12.08,12.17,469200.0,8.0333,8.0731,8.0134,8.0731,469200.0
2010-12-22 10:30:00,12.17,12.28,12.17,12.26,744100.0,8.0731,8.1461,8.0731,8.1328,744100.0
2010-12-22 11:00:00,12.26,12.35,12.23,12.35,482900.0,8.1328,8.1925,8.1129,8.1925,482900.0
2010-12-22 11:30:00,12.35,12.4,12.32,12.39,438700.0,8.1925,8.2257,8.1726,8.219,438700.0
2010-12-22 12:00:00,12.4,12.41,12.29,12.36,703900.0,8.2257,8.2323,8.1527,8.1991,703900.0
2010-12-22 12:30:00,12.36,12.36,12.31,12.35,393400.0,8.1991,8.1991,8.166,8.1925,393400.0
2010-12-22 13:00:00,12.35,12.43,12.32,12.41,500400.0,8.1925,8.2456,8.1726,8.2323,500400.0
2010-12-22 13:30:00,12.4,12.45,12.39,12.43,485100.0,8.2257,8.2588,8.219,8.2456,485100.0
2010-12-22 14:00:00,12.43,12.44,12.34,12.37,472500.0,8.2456,8.2522,8.1859,8.2058,472500.0
2010-12-22 14:30:00,12.37,12.38,12.34,12.35,311600.0,8.2058,8.2124,8.1859,8.1925,311600.0
2010-12-22 15:00:00,12.35,12.38,12.31,12.34,652500.0,8.1925,8.2124,8.166,8.1859,652500.0
2010-12-22 15:30:00,12.34,12.39,12.31,12.37,1599800.0,8.1859,8.219,8.166,8.2058,1599800.0
2010-12-23 09:30:00,12.35,12.38,12.26,12.29,869000.0,8.1925,8.2124,8.1328,8.1527,869000.0
2010-12-23 10:00:00,12.29,12.33,12.28,12.3,678200.0,8.1527,8.1792,8.1461,8.1593,678200.0
2010-12-23 10:30:00,12.3,12.34,12.3,12.31,250300.0,8.1593,8.1859,8.1593,8.166,250300.0
2010-12-23 11:00:00,12.3,12.36,12.3,12.35,445100.0,8.1593,8.1991,8.1593,8.1925,445100.0
2010-12-23 11:30:00,12.35,12.39,12.32,12.36,420100.0,8.1925,8.219,8.1726,8.1991,420100.0
2010-12-23 12:00:00,12.37,12.41,12.34,12.37,452500.0,8.2058,8.2323,8.1859,8.2058,452500.0
2010-12-23 12:30:00,12.37,12.4,12.34,12.35,393900.0,8.2058,8.2257,8.1859,8.1925,393900.0
2010-12-23 13:00:00,12.35,12.4,12.34,12.36,266800.0,8.1925,8.2257,8.1859,8.1991,266800.0
2010-12-23 13:30:00,12.36,12.36,12.31,12.34,867600.0,8.1991,8.1991,8.166,8.1859,867600.0
2010-12-23 14:00:00,12.33,12.36,12.3,12.31,786900.0,8.1792,8.1991,8.1593,8.166,786900.0
2010-12-23 14:30:00,12.31,12.36,12.31,12.34,313800.0,8.166,8.1991,8.166,8.1859,313800.0
2010-12-23 15:00:00,12.33,12.35,12.3,12.34,1140200.0,8.1792,8.1925,8.1593,8.1859,1140200.0
2010-12-23 15:30:00,12.33,12.34,12.23,12.24,846000.0,8.1792,8.1859,8.1129,8.1195,846000.0
2010-12-27 09:30:00,12.15,12.21,12.1,12.2,241700.0,8.0598,8.0996,8.0267,8.093,241700.0
2010-12-27 10:00:00,12.2,12.21,12.18,12.19,192800.0,8.093,8.0996,8.0797,8.0864,192800.0
2010-12-27 10:30:00,12.18,12.19,12.16,12.18,157400.0,8.0797,8.0864,8.0665,8.0797,157400.0
2010-12-27 11:00:00,12.18,12.2,12.17,12.19,96000.0,8.0797,8.093,8.0731,8.0864,96000.0
2010-12-27 11:30:00,12.2,12.2,12.19,12.19,63400.0,8.093,8.093,8.0864,8.0864,63400.0
2010-12-27 12:00:00,12.19,12.2,12.17,12.18,119500.0,8.0864,8.093,8.0731,8.0797,119500.0
2010-12-27 12:30:00,12.18,12.19,12.17,12.18,109800.0,8.0797,8.0864,8.0731,8.0797,109800.0
2010-12-27 13:00:00,12.19,12.2,12.17,12.19,152000.0,8.0864,8.093,8.0731,8.0864,152000.0
2010-12-27 13:30:00,12.19,12.2,12.19,12.19,107100.0,8.0864,8.093,8.0864,8.0864,107100.0
2010-12-27 14:00:00,12.2,12.2,12.19,12.2,118300.0,8.093,8.093,8.0864,8.093,118300.0
2010-12-27 14:30:00,12.19,12.2,12.16,12.18,256200.0,8.0864,8.093,8.0665,8.0797,256200.0
2010-12-27 15:00:00,12.18,12.19,12.17,12.18,208600.0,8.0797,8.0864,8.0731,8.0797,208600.0
2010-12-27 15:30:00,12.19,12.19,12.18,12.18,476500.0,8.0864,8.0864,8.0797,8.0797,476500.0
2010-12-28 09:30:00,12.18,12.2,12.04,12.15,233700.0,8.0797,8.093,7.9869,8.0598,233700.0
2010-12-28 10:00:00,12.15,12.16,12.13,12.14,133200.0,8.0598,8.0665,8.0466,8.0532,133200.0
2010-12-28 10:30:00,12.15,12.15,12.08,12.08,133500.0,8.0598,8.0598,8.0134,8.0134,133500.0
2010-12-28 11:00:00,12.09,12.09,12.06,12.08,111300.0,8.02,8.02,8.0001,8.0134,111300.0
2010-12-28 11:30:00,12.09,12.1,12.08,12.1,113700.0,8.02,8.0267,8.0134,8.0267,113700.0
2010-12-28 12:00:00,12.1,12.11,12.06,12.08,206400.0,8.0267,8.0333,8.0001,8.0134,206400.0
2010-12-28 12:30:00,12.09,12.1,12.08,12.08,179000.0,8.02,8.0267,8.0134,8.0134,179000.0
2010-12-28 13:00:00,12.08,12.09,12.07,12.07,128400.0,8.0134,8.02,8.0068,8.0068,128400.0
2010-12-28 13:30:00,12.07,12.09,12.06,12.08,194600.0,8.0068,8.02,8.0001,8.0134,194600.0
2010-12-28 14:00:00,12.08,12.1,12.07,12.08,191200.0,8.0134,8.0267,8.0068,8.0134,191200.0
2010-12-28 14:30:00,12.08,12.09,12.08,12.08,82900.0,8.0134,8.02,8.0134,8.0134,82900.0
2010-12-28 15:00:00,12.08,12.1,12.07,12.1,263500.0,8.0134,8.0267,8.0068,8.0267,263500.0
2010-12-28 15:30:00,12.1,12.11,12.09,12.11,364300.0,8.0267,8.0333,8.02,8.0333,364300.0
2010-12-29 09:30:00,12.12,12.15,12.09,12.13,116000.0,8.0399,8.0598,8.02,8.0466,116000.0
2010-12-29 10:00:00,12.13,12.17,12.12,12.17,77100.0,8.0466,8.0731,8.0399,8.0731,77100.0
2010-12-29 10:30:00,12.16,12.17,12.13,12.14,121800.0,8.0665,8.0731,8.0466,8.0532,121800.0
2010-12-29 11:00:00,12.15,12.15,12.14,12.14,36400.0,8.0598,8.0598,8.0532,8.0532,36400.0
2010-12-29 11:30:00,12.15,12.15,12.12,12.12,93700.0,8.0598,8.0598,8.0399,8.0399,93700.0
2010-12-29 12:00:00,12.12,12.13,12.12,12.13,39100.0,8.0399,8.0466,8.0399,8.0466,39100.0
2010-12-29 12:30:00,12.12,12.13,12.1,12.11,102300.0,8.0399,8.0466,8.0267,8.0333,102300.0
2010-12-29 13:00:00,12.11,12.12,12.11,12.11,41800.0,8.0333,8.0399,8.0333,8.0333,41800.0
2010-12-29 13:30:00,12.12,12.12,12.11,12.11,49400.0,8.0399,8.0399,8.0333,8.0333,49400.0
2010-12-29 14:00:00,12.11,12.12,12.09,12.11,188800.0,8.0333,8.0399,8.02,8.0333,188800.0
2010-12-29 14:30:00,12.11,12.12,12.1,12.11,95700.0,8.0333,8.0399,8.0267,8.0333,95700.0
2010-12-29 15:00:00,12.11,12.14,12.11,12.14,207200.0,8.0333,8.0532,8.0333,8.0532,207200.0
2010-12-29 15:30:00,12.13,12.15,12.13,12.14,461000.0,8.0466,8.0598,8.0466,8.0532,461000.0
2010-12-30 09:30:00,12.12,12.27,12.1,12.19,215800.0,8.0399,8.1394,8.0267,8.0864,215800.0
2010-12-30 10:00:00,12.19,12.2,12.16,12.19,121000.0,8.0864,8.093,8.0665,8.0864,121000.0
2010-12-30 10:30:00,12.2,12.2,12.15,12.17,201000.0,8.093,8.093,8.0598,8.0731,201000.0
2010-12-30 11:00:00,12.16,12.17,12.11,12.13,131700.0,8.0665,8.0731,8.0333,8.0466,131700.0
2010-12-30 11:30:00,12.13,12.14,12.11,12.14,127400.0,8.0466,8.0532,8.0333,8.0532,127400.0
2010-12-30 12:00:00,12.14,12.17,12.12,12.14,281100.0,8.0532,8.0731,8.0399,8.0532,281100.0
2010-12-30 12:30:00,12.15,12.15,12.13,12.15,66500.0,8.0598,8.0598,8.0466,8.0598,66500.0
2010-12-30 13:00:00,12.15,12.15,12.12,12.13,97000.0,8.0598,8.0598,8.0399,8.0466,97000.0
2010-12-30 13:30:00,12.12,12.13,12.12,12.13,29000.0,8.0399,8.0466,8.0399,8.0466,29000.0
2010-12-30 14:00:00,12.13,12.16,12.12,12.16,128200.0,8.0466,8.0665,8.0399,8.0665,128200.0
2010-12-30 14:30:00,12.15,12.17,12.15,12.16,65000.0,8.0598,8.0731,8.0598,8.0665,65000.0
2010-12-30 15:00:00,12.16,12.19,12.16,12.19,158600.0,8.0665,8.0864,8.0665,8.0864,158600.0
2010-12-30 15:30:00,12.19,12.22,12.19,12.21,832200.0,8.0864,8.1063,8.0864,8.0996,832200.0
2010-12-31 09:30:00,12.16,12.2,12.15,12.18,139100.0,8.0665,8.093,8.0598,8.0797,139100.0
2010-12-31 10:00:00,12.18,12.21,12.16,12.21,237000.0,8.0797,8.0996,8.0665,8.0996,237000.0
2010-12-31 10:30:00,12.21,12.25,12.21,12.24,49600.0,8.0996,8.1262,8.0996,8.1195,49600.0
2010-12-31 11:00:00,12.24,12.25,12.24,12.25,40300.0,8.1195,8.1262,8.1195,8.1262,40300.0
2010-12-31 11:30:00,12.25,12.26,12.24,12.26,66500.0,8.1262,8.1328,8.1195,8.1328,66500.0
2010-12-31 12:00:00,12.25,12.27,12.25,12.27,41700.0,8.1262,8.1394,8.1262,8.1394,41700.0
2010-12-31 12:30:00,12.26,12.27,12.23,12.24,66200.0,8.1328,8.1394,8.1129,8.1195,66200.0
2010-12-31 13:00:00,12.24,12.24,12.23,12.24,42000.0,8.1195,8.1195,8.1129,8.1195,42000.0
2010-12-31 13:30:00,12.23,12.25,12.23,12.24,47600.0,8.1129,8.1262,8.1129,8.1195,47600.0
2010-12-31 14:00:00,12.24,12.24,12.23,12.23,52000.0,8.1195,8.1195,8.1129,8.1129,52000.0
2010-12-31 14:30:00,12.23,12.26,12.23,12.25,113500.0,8.1129,8.1328,8.1129,8.1262,113500.0
2010-12-31 15:00:00,12.26,12.27,12.24,12.25,336900.0,8.1328,8.1394,8.1195,8.1262,336900.0
2010-12-31 15:30:00,12.25,12.26,12.18,12.19,479100.0,8.1262,8.1328,8.0797,8.0864,479100.0
2011-01-03 09:30:00,12.34,12.39,12.23,12.31,1187900.0,8.1859,8.219,8.1129,8.166,1187900.0
2011-01-03 10:00:00,12.31,12.35,12.3,12.33,291400.0,8.166,8.1925,8.1593,8.1792,291400.0
2011-01-03 10:30:00,12.33,12.34,12.28,12.34,653200.0,8.1792,8.1859,8.1461,8.1859,653200.0
2011-01-03 11:00:00,12.34,12.41,12.33,12.39,514000.0,8.1859,8.2323,8.1792,8.219,514000.0
2011-01-03 11:30:00,12.38,12.47,12.38,12.47,304600.0,8.2124,8.2721,8.2124,8.2721,304600.0
2011-01-03 12:00:00,12.47,12.58,12.47,12.58,1144100.0,8.2721,8.3451,8.2721,8.3451,1144100.0
2011-01-03 12:30:00,12.58,12.61,12.57,12.61,353400.0,8.3451,8.365,8.3384,8.365,353400.0
2011-01-03 13:00:00,12.6,12.68,12.6,12.65,792900.0,8.3583,8.4114,8.3583,8.3915,792900.0
2011-01-03 13:30:00,12.65,12.66,12.61,12.63,394100.0,8.3915,8.3981,8.365,8.3782,394100.0
2011-01-03 14:00:00,12.63,12.63,12.61,12.63,207800.0,8.3782,8.3782,8.365,8.3782,207800.0
2011-01-03 14:30:00,12.62,12.65,12.6,12.64,1149900.0,8.3716,8.3915,8.3583,8.3849,1149900.0
2011-01-03 15:00:00,12.63,12.64,12.6,12.62,917800.0,8.3782,8.3849,8.3583,8.3716,917800.0
2011-01-03 15:30:00,12.61,12.62,12.54,12.54,1215900.0,8.365,8.3716,8.3185,8.3185,1215900.0
2011-01-04 09:30:00,12.52,12.57,12.43,12.49,528700.0,8.3053,8.3384,8.2456,8.2854,528700.0
2011-01-04 10:00:00,12.49,12.54,12.43,12.45,781300.0,8.2854,8.3185,8.2456,8.2588,781300.0
2011-01-04 10:30:00,12.45,12.49,12.39,12.48,604200.0,8.2588,8.2854,8.219,8.2787,604200.0
2011-01-04 11:00:00,12.49,12.58,12.49,12.57,502000.0,8.2854,8.3451,8.2854,8.3384,502000.0
2011-01-04 11:30:00,12.56,12.59,12.53,12.54,268400.0,8.3318,8.3517,8.3119,8.3185,268400.0
2011-01-04 12:00:00,12.55,12.55,12.48,12.51,210900.0,8.3252,8.3252,8.2787,8.2986,210900.0
2011-01-04 12:30:00,12.51,12.51,12.45,12.47,248300.0,8.2986,8.2986,8.2588,8.2721,248300.0
2011-01-04 13:00:00,12.46,12.51,12.46,12.51,133900.0,8.2655,8.2986,8.2655,8.2986,133900.0
2011-01-04 13:30:00,12.51,12.53,12.5,12.51,115200.0,8.2986,8.3119,8.292,8.2986,115200.0
2011-01-04 14:00:00,12.51,12.57,12.51,12.57,238500.0,8.2986,8.3384,8.2986,8.3384,238500.0
2011-01-04 14:30:00,12.57,12.57,12.53,12.54,276000.0,8.3384,8.3384,8.3119,8.3185,276000.0
2011-01-04 15:00:00,12.53,12.56,12.52,12.56,287900.0,8.3119,8.3318,8.3053,8.3318,287900.0
2011-01-04 15:30:00,12.55,12.6,12.55,12.59,928600.0,8.3252,8.3583,8.3252,8.3517,928600.0
2011-01-05 09:30:00,12.51,12.67,12.46,12.67,1039800.0,8.2986,8.4048,8.2655,8.4048,1039800.0
2011-01-05 10:00:00,12.67,12.71,12.63,12.69,1194000.0,8.4048,8.4313,8.3782,8.418,1194000.0
2011-01-05 10:30:00,12.69,12.7,12.63,12.64,571300.0,8.418,8.4247,8.3782,8.3849,571300.0
2011-01-05 11:00:00,12.64,12.7,12.63,12.69,439100.0,8.3849,8.4247,8.3782,8.418,439100.0
2011-01-05 11:30:00,12.68,12.73,12.68,12.73,271200.0,8.4114,8.4446,8.4114,8.4446,271200.0
2011-01-05 12:00:00,12.73,12.73,12.69,12.73,230600.0,8.4446,8.4446,8.418,8.4446,230600.0
2011-01-05 12:30:00,12.73,12.75,12.71,12.74,416200.0,8.4446,8.4578,8.4313,8.4512,416200.0
2011-01-05 13:00:00,12.75,12.77,12.73,12.73,350200.0,8.4578,8.4711,8.4446,8.4446,350200.0
2011-01-05 13:30:00,12.74,12.76,12.72,12.74,329100.0,8.4512,8.4645,8.4379,8.4512,329100.0
2011-01-05 14:00:00,12.74,12.76,12.73,12.73,320900.0,8.4512,8.4645,8.4446,8.4446,320900.0
2011-01-05 14:30:00,12.74,12.77,12.74,12.75,483500.0,8.4512,8.4711,8.4512,8.4578,483500.0
2011-01-05 15:00:00,12.76,12.85,12.75,12.85,909100.0,8.4645,8.5242,8.4578,8.5242,909100.0
2011-01-05 15:30:00,12.85,12.85,12.76,12.78,2172400.0,8.5242,8.5242,8.4645,8.4777,2172400.0
2011-01-06 09:30:00,12.74,12.77,12.63,12.7,661100.0,8.4512,8.4711,8.3782,8.4247,661100.0
2011-01-06 10:00:00,12.69,12.77,12.68,12.74,568000.0,8.418,8.4711,8.4114,8.4512,568000.0
2011-01-06 10:30:00,12.74,12.8,12.72,12.79,989400.0,8.4512,8.491,8.4379,8.4844,989400.0
2011-01-06 11:00:00,12.79,12.81,12.75,12.8,595100.0,8.4844,8.4976,8.4578,8.491,595100.0
2011-01-06 11:30:00,12.8,12.86,12.75,12.85,536600.0,8.491,8.5308,8.4578,8.5242,536600.0
2011-01-06 12:00:00,12.86,12.92,12.84,12.9,622800.0,8.5308,8.5706,8.5175,8.5574,622800.0
2011-01-06 12:30:00,12.9,12.97,12.89,12.9,436700.0,8.5574,8.6038,8.5507,8.5574,436700.0
2011-01-06 13:00:00,12.9,12.93,12.89,12.9,592200.0,8.5574,8.5773,8.5507,8.5574,592200.0
2011-01-06 13:30:00,12.9,12.91,12.81,12.89,1109800.0,8.5574,8.564,8.4976,8.5507,1109800.0
2011-01-06 14:00:00,12.9,12.93,12.89,12.91,1066400.0,8.5574,8.5773,8.5507,8.564,1066400.0
2011-01-06 14:30:00,12.92,12.92,12.88,12.92,966500.0,8.5706,8.5706,8.5441,8.5706,966500.0
2011-01-06 15:00:00,12.91,12.95,12.9,12.94,1036600.0,8.564,8.5905,8.5574,8.5839,1036600.0
2011-01-06 15:30:00,12.94,13.0,12.92,12.98,3802300.0,8.5839,8.6237,8.5706,8.6104,3802300.0
2011-01-07 09:30:00,12.99,12.99,12.87,12.94,816000.0,8.6171,8.6171,8.5375,8.5839,816000.0
2011-01-07 10:00:00,12.94,13.12,12.94,13.11,1199700.0,8.5839,8.7033,8.5839,8.6967,1199700.0
2011-01-07 10:30:00,13.11,13.16,13.09,13.13,1595100.0,8.6967,8.7298,8.6834,8.7099,1595100.0
2011-01-07 11:00:00,13.13,13.17,13.04,13.05,881600.0,8.7099,8.7365,8.6502,8.6569,881600.0
2011-01-07 11:30:00,13.05,13.07,13.01,13.04,475000.0,8.6569,8.6701,8.6303,8.6502,475000.0
2011-01-07 12:00:00,13.04,13.04,12.98,12.99,651000.0,8.6502,8.6502,8.6104,8.6171,651000.0
2011-01-07 12:30:00,12.98,12.99,12.81,12.82,701000.0,8.6104,8.6171,8.4976,8.5043,701000.0
2011-01-07 13:00:00,12.82,12.89,12.82,12.86,453900.0,8.5043,8.5507,8.5043,8.5308,453900.0
2011-01-07 13:30:00,12.87,12.93,12.84,12.85,715100.0,8.5375,8.5773,8.5175,8.5242,715100.0
2011-01-07 14:00:00,12.85,12.88,12.84,12.87,355100.0,8.5242,8.5441,8.5175,8.5375,355100.0
2011-01-07 14:30:00,12.86,12.94,12.81,12.9,855100.0,8.5308,8.5839,8.4976,8.5574,855100.0
2011-01-07 15:00:00,12.9,12.92,12.87,12.9,545600.0,8.5574,8.5706,8.5375,8.5574,545600.0
2011-01-07 15:30:00,12.9,12.99,12.9,12.98,1160500.0,8.5574,8.6171,8.5574,8.6104,1160500.0
2011-01-10 09:30:00,12.9,13.0,12.86,12.9,394400.0,8.5574,8.6237,8.5308,8.5574,394400.0
2011-01-10 10:00:00,12.9,12.9,12.87,12.9,423700.0,8.5574,8.5574,8.5375,8.5574,423700.0
2011-01-10 10:30:00,12.89,12.94,12.88,12.93,569700.0,8.5507,8.5839,8.5441,8.5773,569700.0
2011-01-10 11:00:00,12.93,12.93,12.81,12.85,358300.0,8.5773,8.5773,8.4976,8.5242,358300.0
2011-01-10 11:30:00,12.85,12.87,12.82,12.86,119600.0,8.5242,8.5375,8.5043,8.5308,119600.0
2011-01-10 12:00:00,12.86,12.87,12.82,12.87,139200.0,8.5308,8.5375,8.5043,8.5375,139200.0
2011-01-10 12:30:00,12.86,12.9,12.86,12.89,151800.0,8.5308,8.5574,8.5308,8.5507,151800.0
2011-01-10 13:00:00,12.89,12.91,12.89,12.9,98900.0,8.5507,8.564,8.5507,8.5574,98900.0
2011-01-10 13:30:00,12.9,12.93,12.9,12.91,164800.0,8.5574,8.5773,8.5574,8.564,164800.0
2011-01-10 14:00:00,12.91,12.92,12.91,12.91,208000.0,8.564,8.5706,8.564,8.564,208000.0
2011-01-10 14:30:00,12.91,12.93,12.91,12.92,73600.0,8.564,8.5773,8.564,8.5706,73600.0
2011-01-10 15:00:00,12.93,12.93,12.92,12.92,209700.0,8.5773,8.5773,8.5706,8.5706,209700.0
2011-01-10 15:30:00,12.93,13.0,12.92,12.98,1163900.0,8.5773,8.6237,8.5706,8.6104,1163900.0
2011-01-11 09:30:00,13.03,13.04,12.93,12.96,324400.0,8.6436,8.6502,8.5773,8.5972,324400.0
2011-01-11 10:00:00,12.97,13.06,12.96,13.06,540100.0,8.6038,8.6635,8.5972,8.6635,540100.0
2011-01-11 10:30:00,13.06,13.14,13.05,13.11,684400.0,8.6635,8.7166,8.6569,8.6967,684400.0
2011-01-11 11:00:00,13.11,13.15,13.07,13.14,535500.0,8.6967,8.7232,8.6701,8.7166,535500.0
2011-01-11 11:30:00,13.14,13.17,13.14,13.14,264300.0,8.7166,8.7365,8.7166,8.7166,264300.0
2011-01-11 12:00:00,13.15,13.25,13.14,13.24,448100.0,8.7232,8.7895,8.7166,8.7829,448100.0
2011-01-11 12:30:00,13.23,13.26,13.22,13.24,632700.0,8.7763,8.7962,8.7696,8.7829,632700.0
2011-01-11 13:00:00,13.24,13.26,13.2,13.23,1319400.0,8.7829,8.7962,8.7564,8.7763,1319400.0
2011-01-11 13:30:00,13.24,13.25,13.18,13.19,481800.0,8.7829,8.7895,8.7431,8.7497,481800.0
2011-01-11 14:00:00,13.19,13.2,13.13,13.14,468700.0,8.7497,8.7564,8.7099,8.7166,468700.0
2011-01-11 14:30:00,13.15,13.15,13.1,13.13,445200.0,8.7232,8.7232,8.69,8.7099,445200.0
2011-01-11 15:00:00,13.13,13.13,13.1,13.1,537700.0,8.7099,8.7099,8.69,8.69,537700.0
2011-01-11 15:30:00,13.11,13.15,13.09,13.14,848200.0,8.6967,8.7232,8.6834,8.7166,848200.0
2011-01-12 09:30:00,13.22,13.27,13.12,13.21,507700.0,8.7696,8.8028,8.7033,8.763,507700.0
2011-01-12 10:00:00,13.21,13.23,13.14,13.14,350200.0,8.763,8.7763,8.7166,8.7166,350200.0
2011-01-12 10:30:00,13.14,13.19,13.14,13.18,186300.0,8.7166,8.7497,8.7166,8.7431,186300.0
2011-01-12 11:00:00,13.19,13.22,13.17,13.18,271700.0,8.7497,8.7696,8.7365,8.7431,271700.0
2011-01-12 11:30:00,13.19,13.19,13.12,13.12,244100.0,8.7497,8.7497,8.7033,8.7033,244100.0
2011-01-12 12:00:00,13.13,13.18,13.12,13.16,327700.0,8.7099,8.7431,8.7033,8.7298,327700.0
2011-01-12 12:30:00,13.16,13.16,13.11,13.11,710000.0,8.7298,8.7298,8.6967,8.6967,710000.0
2011-01-12 13:00:00,13.11,13.12,12.96,13.0,1146300.0,8.6967,8.7033,8.5972,8.6237,1146300.0
2011-01-12 13:30:00,13.0,13.02,12.96,12.99,595200.0,8.6237,8.637,8.5972,8.6171,595200.0
2011-01-12 14:00:00,12.99,13.01,12.97,12.97,325700.0,8.6171,8.6303,8.6038,8.6038,325700.0
2011-01-12 14:30:00,12.98,13.01,12.95,12.95,650500.0,8.6104,8.6303,8.5905,8.5905,650500.0
2011-01-12 15:00:00,12.95,12.96,12.85,12.93,1249500.0,8.5905,8.5972,8.5242,8.5773,1249500.0
2011-01-12 15:30:00,12.93,12.97,12.92,12.95,1094100.0,8.5773,8.6038,8.5706,8.5905,1094100.0
2011-01-13 09:30:00,12.94,13.08,12.94,12.99,409700.0,8.5839,8.6768,8.5839,8.6171,409700.0
2011-01-13 10:00:00,12.99,12.99,12.9,12.91,294500.0,8.6171,8.6171,8.5574,8.564,294500.0
2011-01-13 10:30:00,12.91,12.93,12.87,12.92,224200.0,8.564,8.5773,8.5375,8.5706,224200.0
2011-01-13 11:00:00,12.91,12.94,12.91,12.94,67900.0,8.564,8.5839,8.564,8.5839,67900.0
2011-01-13 11:30:00,12.94,12.95,12.9,12.93,150700.0,8.5839,8.5905,8.5574,8.5773,150700.0
2011-01-13 12:00:00,12.93,12.95,12.92,12.95,36900.0,8.5773,8.5905,8.5706,8.5905,36900.0
2011-01-13 12:30:00,12.95,12.95,12.92,12.93,85300.0,8.5905,8.5905,8.5706,8.5773,85300.0
2011-01-13 13:00:00,12.93,12.94,12.91,12.93,110300.0,8.5773,8.5839,8.564,8.5773,110300.0
2011-01-13 13:30:00,12.93,12.93,12.9,12.9,68200.0,8.5773,8.5773,8.5574,8.5574,68200.0
2011-01-13 14:00:00,12.9,12.92,12.86,12.86,184400.0,8.5574,8.5706,8.5308,8.5308,184400.0
2011-01-13 14:30:00,12.87,12.9,12.84,12.88,276200.0,8.5375,8.5574,8.5175,8.5441,276200.0
2011-01-13 15:00:00,12.88,12.92,12.88,12.91,123000.0,8.5441,8.5706,8.5441,8.564,123000.0
2011-01-13 15:30:00,12.92,12.94,12.88,12.94,311800.0,8.5706,8.5839,8.5441,8.5839,311800.0
2011-01-14 09:30:00,12.9,13.08,12.87,13.06,297300.0,8.5574,8.6768,8.5375,8.6635,297300.0
2011-01-14 10:00:00,13.05,13.09,12.93,12.93,321800.0,8.6569,8.6834,8.5773,8.5773,321800.0
2011-01-14 10:30:00,12.92,13.06,12.91,13.01,232500.0,8.5706,8.6635,8.564,8.6303,232500.0
2011-01-14 11:00:00,13.01,13.04,12.95,12.98,154300.0,8.6303,8.6502,8.5905,8.6104,154300.0
2011-01-14 11:30:00,12.98,12.98,12.94,12.98,79400.0,8.6104,8.6104,8.5839,8.6104,79400.0
2011-01-14 12:00:00,12.98,13.01,12.97,13.0,81300.0,8.6104,8.6303,8.6038,8.6237,81300.0
2011-01-14 12:30:00,12.99,13.04,12.99,13.0,157000.0,8.6171,8.6502,8.6171,8.6237,157000.0
2011-01-14 13:00:00,13.0,13.01,12.95,12.97,141800.0,8.6237,8.6303,8.5905,8.6038,141800.0
2011-01-14 13:30:00,12.97,12.99,12.93,12.99,157400.0,8.6038,8.6171,8.5773,8.6171,157400.0
2011-01-14 14:00:00,12.99,13.01,12.97,12.98,132400.0,8.6171,8.6303,8.6038,8.6104,132400.0
2011-01-14 14:30:00,12.98,12.98,12.92,12.97,258200.0,8.6104,8.6104,8.5706,8.6038,258200.0
2011-01-14 15:00:00,12.97,12.98,12.94,12.94,252500.0,8.6038,8.6104,8.5839,8.5839,252500.0
2011-01-14 15:30:00,12.94,13.0,12.94,12.99,626100.0,8.5839,8.6237,8.5839,8.6171,626100.0
2011-01-18 09:30:00,12.95,13.09,12.92,13.09,407200.0,8.5905,8.6834,8.5706,8.6834,407200.0
2011-01-18 10:00:00,13.09,13.1,13.01,13.07,186400.0,8.6834,8.69,8.6303,8.6701,186400.0
2011-01-18 10:30:00,13.06,13.07,12.94,12.98,261400.0,8.6635,8.6701,8.5839,8.6104,261400.0
2011-01-18 11:00:00,12.98,12.99,12.95,12.97,83500.0,8.6104,8.6171,8.5905,8.6038,83500.0
2011-01-18 11:30:00,12.98,12.98,12.9,12.91,330700.0,8.6104,8.6104,8.5574,8.564,330700.0
2011-01-18 12:00:00,12.91,12.96,12.9,12.92,183500.0,8.564,8.5972,8.5574,8.5706,183500.0
2011-01-18 12:30:00,12.93,12.98,12.92,12.97,103900.0,8.5773,8.6104,8.5706,8.6038,103900.0
2011-01-18 13:00:00,12.96,12.98,12.96,12.97,35500.0,8.5972,8.6104,8.5972,8.6038,35500.0
2011-01-18 13:30:00,12.96,12.98,12.95,12.96,853600.0,8.5972,8.6104,8.5905,8.5972,853600.0
2011-01-18 14:00:00,12.96,12.97,12.9,12.95,390600.0,8.5972,8.6038,8.5574,8.5905,390600.0
2011-01-18 14:30:00,12.96,12.96,12.9,12.93,175500.0,8.5972,8.5972,8.5574,8.5773,175500.0
2011-01-18 15:00:00,12.93,12.96,12.92,12.93,195000.0,8.5773,8.5972,8.5706,8.5773,195000.0
2011-01-18 15:30:00,12.93,12.96,12.93,12.95,487300.0,8.5773,8.5972,8.5773,8.5905,487300.0
2011-01-19 09:30:00,12.91,13.0,12.88,12.9,474800.0,8.564,8.6237,8.5441,8.5574,474800.0
2011-01-19 10:00:00,12.89,12.9,12.75,12.77,345000.0,8.5507,8.5574,8.4578,8.4711,345000.0
2011-01-19 10:30:00,12.77,12.79,12.69,12.76,409400.0,8.4711,8.4844,8.418,8.4645,409400.0
2011-01-19 11:00:00,12.77,12.78,12.68,12.7,257200.0,8.4711,8.4777,8.4114,8.4247,257200.0
2011-01-19 11:30:00,12.7,12.73,12.64,12.66,325600.0,8.4247,8.4446,8.3849,8.3981,325600.0
2011-01-19 12:00:00,12.66,12.69,12.64,12.67,406100.0,8.3981,8.418,8.3849,8.4048,406100.0
2011-01-19 12:30:00,12.68,12.68,12.58,12.61,335200.0,8.4114,8.4114,8.3451,8.365,335200.0
2011-01-19 13:00:00,12.6,12.65,12.59,12.65,216800.0,8.3583,8.3915,8.3517,8.3915,216800.0
2011-01-19 13:30:00,12.65,12.7,12.65,12.69,240400.0,8.3915,8.4247,8.3915,8.418,240400.0
2011-01-19 14:00:00,12.69,12.71,12.65,12.66,183200.0,8.418,8.4313,8.3915,8.3981,183200.0
2011-01-19 14:30:00,12.65,12.68,12.63,12.65,280000.0,8.3915,8.4114,8.3782,8.3915,280000.0
2011-01-19 15:00:00,12.65,12.68,12.63,12.68,343000.0,8.3915,8.4114,8.3782,8.4114,343000.0
2011-01-19 15:30:00,12.68,12.75,12.65,12.74,664900.0,8.4114,8.4578,8.3915,8.4512,664900.0
2011-01-20 09:30:00,12.75,12.92,12.71,12.84,534900.0,8.4578,8.5706,8.4313,8.5175,534900.0
2011-01-20 10:00:00,12.85,12.88,12.74,12.76,392500.0,8.5242,8.5441,8.4512,8.4645,392500.0
2011-01-20 10:30:00,12.76,12.81,12.75,12.76,288400.0,8.4645,8.4976,8.4578,8.4645,288400.0
2011-01-20 11:00:00,12.76,12.81,12.75,12.77,410000.0,8.4645,8.4976,8.4578,8.4711,410000.0
2011-01-20 11:30:00,12.77,12.85,12.76,12.85,107400.0,8.4711,8.5242,8.4645,8.5242,107400.0
2011-01-20 12:00:00,12.85,12.9,12.84,12.86,327900.0,8.5242,8.5574,8.5175,8.5308,327900.0
2011-01-20 12:30:00,12.86,12.93,12.86,12.93,314200.0,8.5308,8.5773,8.5308,8.5773,314200.0
2011-01-20 13:00:00,12.93,12.96,12.92,12.94,184000.0,8.5773,8.5972,8.5706,8.5839,184000.0
2011-01-20 13:30:00,12.94,12.95,12.9,12.93,224700.0,8.5839,8.5905,8.5574,8.5773,224700.0
2011-01-20 14:00:00,12.93,13.04,12.92,12.99,532400.0,8.5773,8.6502,8.5706,8.6171,532400.0
2011-01-20 14:30:00,12.99,13.05,12.97,12.99,554400.0,8.6171,8.6569,8.6038,8.6171,554400.0
2011-01-20 15:00:00,12.98,13.02,12.98,13.0,694200.0,8.6104,8.637,8.6104,8.6237,694200.0
2011-01-20 15:30:00,13.0,13.0,12.89,12.93,1262300.0,8.6237,8.6237,8.5507,8.5773,1262300.0
2011-01-21 09:30:00,13.1,13.1,12.97,13.03,602400.0,8.69,8.69,8.6038,8.6436,602400.0
2011-01-21 10:00:00,13.02,13.03,12.94,12.94,139900.0,8.637,8.6436,8.5839,8.5839,139900.0
2011-01-21 10:30:00,12.94,12.99,12.9,12.98,176200.0,8.5839,8.6171,8.5574,8.6104,176200.0
2011-01-21 11:00:00,12.98,12.98,12.92,12.96,83200.0,8.6104,8.6104,8.5706,8.5972,83200.0
2011-01-21 11:30:00,12.96,12.96,12.89,12.9,196800.0,8.5972,8.5972,8.5507,8.5574,196800.0
2011-01-21 12:00:00,12.9,12.94,12.89,12.93,78500.0,8.5574,8.5839,8.5507,8.5773,78500.0
2011-01-21 12:30:00,12.93,12.93,12.9,12.93,99300.0,8.5773,8.5773,8.5574,8.5773,99300.0
2011-01-21 13:00:00,12.93,12.93,12.9,12.9,69400.0,8.5773,8.5773,8.5574,8.5574,69400.0
2011-01-21 13:30:00,12.9,12.92,12.89,12.89,62300.0,8.5574,8.5706,8.5507,8.5507,62300.0
2011-01-21 14:00:00,12.9,12.91,12.88,12.89,110000.0,8.5574,8.564,8.5441,8.5507,110000.0
2011-01-21 14:30:00,12.89,12.9,12.88,12.9,89600.0,8.5507,8.5574,8.5441,8.5574,89600.0
2011-01-21 15:00:00,12.9,12.91,12.89,12.9,177200.0,8.5574,8.564,8.5507,8.5574,177200.0
2011-01-21 15:30:00,12.9,12.91,12.82,12.85,1475300.0,8.5574,8.564,8.5043,8.5242,1475300.0
2011-01-24 09:30:00,12.92,12.98,12.86,12.88,482700.0,8.5706,8.6104,8.5308,8.5441,482700.0
2011-01-24 10:00:00,12.87,12.93,12.87,12.92,377100.0,8.5375,8.5773,8.5375,8.5706,377100.0
2011-01-24 10:30:00,12.92,12.96,12.9,12.96,331400.0,8.5706,8.5972,8.5574,8.5972,331400.0
2011-01-24 11:00:00,12.95,12.96,12.87,12.94,383800.0,8.5905,8.5972,8.5375,8.5839,383800.0
2011-01-24 11:30:00,12.94,12.95,12.83,12.9,508400.0,8.5839,8.5905,8.5109,8.5574,508400.0
2011-01-24 12:00:00,12.9,12.93,12.88,12.91,532900.0,8.5574,8.5773,8.5441,8.564,532900.0
2011-01-24 12:30:00,12.91,12.91,12.86,12.86,187600.0,8.564,8.564,8.5308,8.5308,187600.0
2011-01-24 13:00:00,12.86,12.9,12.86,12.89,172100.0,8.5308,8.5574,8.5308,8.5507,172100.0
2011-01-24 13:30:00,12.89,12.89,12.85,12.89,260400.0,8.5507,8.5507,8.5242,8.5507,260400.0
2011-01-24 14:00:00,12.89,12.9,12.88,12.89,315100.0,8.5507,8.5574,8.5441,8.5507,315100.0
2011-01-24 14:30:00,12.89,12.89,12.84,12.85,398700.0,8.5507,8.5507,8.5175,8.5242,398700.0
2011-01-24 15:00:00,12.86,12.89,12.84,12.89,797500.0,8.5308,8.5507,8.5175,8.5507,797500.0
2011-01-24 15:30:00,12.89,12.94,12.88,12.94,1188500.0,8.5507,8.5839,8.5441,8.5839,1188500.0
2011-01-25 09:30:00,12.9,12.97,12.86,12.93,661400.0,8.5574,8.6038,8.5308,8.5773,661400.0
2011-01-25 10:00:00,12.93,12.98,12.91,12.92,737000.0,8.5773,8.6104,8.564,8.5706,737000.0
2011-01-25 10:30:00,12.93,12.97,12.92,12.95,478500.0,8.5773,8.6038,8.5706,8.5905,478500.0
2011-01-25 11:00:00,12.96,12.96,12.86,12.89,371500.0,8.5972,8.5972,8.5308,8.5507,371500.0
2011-01-25 11:30:00,12.89,12.9,12.86,12.89,220000.0,8.5507,8.5574,8.5308,8.5507,220000.0
2011-01-25 12:00:00,12.89,12.93,12.88,12.93,288100.0,8.5507,8.5773,8.5441,8.5773,288100.0
2011-01-25 12:30:00,12.93,12.93,12.89,12.89,162700.0,8.5773,8.5773,8.5507,8.5507,162700.0
2011-01-25 13:00:00,12.9,12.91,12.87,12.88,146800.0,8.5574,8.564,8.5375,8.5441,146800.0
2011-01-25 13:30:00,12.88,12.89,12.87,12.89,91400.0,8.5441,8.5507,8.5375,8.5507,91400.0
2011-01-25 14:00:00,12.88,12.89,12.83,12.83,320000.0,8.5441,8.5507,8.5109,8.5109,320000.0
2011-01-25 14:30:00,12.84,12.87,12.8,12.82,375500.0,8.5175,8.5375,8.491,8.5043,375500.0
2011-01-25 15:00:00,12.82,12.85,12.82,12.84,189400.0,8.5043,8.5242,8.5043,8.5175,189400.0
2011-01-25 15:30:00,12.84,12.85,12.8,12.84,668600.0,8.5175,8.5242,8.491,8.5175,668600.0
2011-01-26 09:30:00,12.76,12.83,12.75,12.81,395100.0,8.4645,8.5109,8.4578,8.4976,395100.0
2011-01-26 10:00:00,12.81,12.86,12.79,12.85,705900.0,8.4976,8.5308,8.4844,8.5242,705900.0
2011-01-26 10:30:00,12.84,12.85,12.78,12.79,646700.0,8.5175,8.5242,8.4777,8.4844,646700.0
2011-01-26 11:00:00,12.79,12.81,12.74,12.74,163000.0,8.4844,8.4976,8.4512,8.4512,163000.0
2011-01-26 11:30:00,12.74,12.75,12.69,12.7,255100.0,8.4512,8.4578,8.418,8.4247,255100.0
2011-01-26 12:00:00,12.7,12.71,12.67,12.68,248400.0,8.4247,8.4313,8.4048,8.4114,248400.0
2011-01-26 12:30:00,12.68,12.69,12.66,12.68,189200.0,8.4114,8.418,8.3981,8.4114,189200.0
2011-01-26 13:00:00,12.68,12.69,12.65,12.68,254700.0,8.4114,8.418,8.3915,8.4114,254700.0
2011-01-26 13:30:00,12.68,12.69,12.61,12.63,268500.0,8.4114,8.418,8.365,8.3782,268500.0
2011-01-26 14:00:00,12.62,12.67,12.6,12.62,454900.0,8.3716,8.4048,8.3583,8.3716,454900.0
2011-01-26 14:30:00,12.62,12.67,12.61,12.67,348900.0,8.3716,8.4048,8.365,8.4048,348900.0
2011-01-26 15:00:00,12.67,12.67,12.62,12.63,683800.0,8.4048,8.4048,8.3716,8.3782,683800.0
2011-01-26 15:30:00,12.63,12.66,12.62,12.63,1445800.0,8.3782,8.3981,8.3716,8.3782,1445800.0
2011-01-27 09:30:00,12.6,12.81,12.56,12.81,451300.0,8.3583,8.4976,8.3318,8.4976,451300.0
2011-01-27 10:00:00,12.8,12.86,12.78,12.81,719800.0,8.491,8.5308,8.4777,8.4976,719800.0
2011-01-27 10:30:00,12.8,12.82,12.77,12.77,402400.0,8.491,8.5043,8.4711,8.4711,402400.0
2011-01-27 11:00:00,12.78,12.78,12.73,12.74,195500.0,8.4777,8.4777,8.4446,8.4512,195500.0
2011-01-27 11:30:00,12.75,12.76,12.74,12.74,136100.0,8.4578,8.4645,8.4512,8.4512,136100.0
2011-01-27 12:00:00,12.75,12.75,12.67,12.68,456300.0,8.4578,8.4578,8.4048,8.4114,456300.0
2011-01-27 12:30:00,12.68,12.69,12.65,12.69,153000.0,8.4114,8.418,8.3915,8.418,153000.0
2011-01-27 13:00:00,12.69,12.73,12.68,12.72,153900.0,8.418,8.4446,8.4114,8.4379,153900.0
2011-01-27 13:30:00,12.72,12.76,12.72,12.74,160400.0,8.4379,8.4645,8.4379,8.4512,160400.0
2011-01-27 14:00:00,12.74,12.74,12.69,12.69,324500.0,8.4512,8.4512,8.418,8.418,324500.0
2011-01-27 14:30:00,12.69,12.69,12.65,12.66,556800.0,8.418,8.418,8.3915,8.3981,556800.0
2011-01-27 15:00:00,12.65,12.66,12.62,12.65,1281600.0,8.3915,8.3981,8.3716,8.3915,1281600.0
2011-01-27 15:30:00,12.65,12.66,12.63,12.64,1008900.0,8.3915,8.3981,8.3782,8.3849,1008900.0
2011-01-28 09:30:00,12.65,12.76,12.62,12.66,314000.0,8.3915,8.4645,8.3716,8.3981,314000.0
2011-01-28 10:00:00,12.66,12.69,12.61,12.62,388700.0,8.3981,8.418,8.365,8.3716,388700.0
2011-01-28 10:30:00,12.62,12.62,12.5,12.5,477800.0,8.3716,8.3716,8.292,8.292,477800.0
2011-01-28 11:00:00,12.51,12.54,12.49,12.49,305300.0,8.2986,8.3185,8.2854,8.2854,305300.0
2011-01-28 11:30:00,12.49,12.49,12.41,12.43,275800.0,8.2854,8.2854,8.2323,8.2456,275800.0
2011-01-28 12:00:00,12.43,12.43,12.38,12.4,242300.0,8.2456,8.2456,8.2124,8.2257,242300.0
2011-01-28 12:30:00,12.4,12.41,12.39,12.41,190600.0,8.2257,8.2323,8.219,8.2323,190600.0
2011-01-28 13:00:00,12.41,12.42,12.36,12.37,642400.0,8.2323,8.2389,8.1991,8.2058,642400.0
2011-01-28 13:30:00,12.38,12.39,12.34,12.35,690800.0,8.2124,8.219,8.1859,8.1925,690800.0
2011-01-28 14:00:00,12.35,12.37,12.33,12.36,394600.0,8.1925,8.2058,8.1792,8.1991,394600.0
2011-01-28 14:30:00,12.36,12.4,12.34,12.37,552500.0,8.1991,8.2257,8.1859,8.2058,552500.0
2011-01-28 15:00:00,12.37,12.41,12.34,12.35,584400.0,8.2058,8.2323,8.1859,8.1925,584400.0
2011-01-28 15:30:00,12.35,12.37,12.34,12.36,827400.0,8.1925,8.2058,8.1859,8.1991,827400.0
2011-01-31 09:30:00,12.44,12.52,12.39,12.48,483300.0,8.2522,8.3053,8.219,8.2787,483300.0
2011-01-31 10:00:00,12.48,12.49,12.37,12.38,623000.0,8.2787,8.2854,8.2058,8.2124,623000.0
2011-01-31 10:30:00,12.38,12.39,12.19,12.3,1153800.0,8.2124,8.219,8.0864,8.1593,1153800.0
2011-01-31 11:00:00,12.3,12.35,12.2,12.28,461400.0,8.1593,8.1925,8.093,8.1461,461400.0
2011-01-31 11:30:00,12.28,12.39,12.28,12.39,230400.0,8.1461,8.219,8.1461,8.219,230400.0
2011-01-31 12:00:00,12.39,12.45,12.38,12.44,183000.0,8.219,8.2588,8.2124,8.2522,183000.0
2011-01-31 12:30:00,12.45,12.49,12.44,12.48,197500.0,8.2588,8.2854,8.2522,8.2787,197500.0
2011-01-31 13:00:00,12.48,12.51,12.47,12.51,126400.0,8.2787,8.2986,8.2721,8.2986,126400.0
2011-01-31 13:30:00,12.51,12.51,12.47,12.48,299700.0,8.2986,8.2986,8.2721,8.2787,299700.0
2011-01-31 14:00:00,12.48,12.5,12.47,12.48,106400.0,8.2787,8.292,8.2721,8.2787,106400.0
2011-01-31 14:30:00,12.47,12.48,12.44,12.46,207200.0,8.2721,8.2787,8.2522,8.2655,207200.0
2011-01-31 15:00:00,12.45,12.5,12.37,12.44,1635400.0,8.2588,8.292,8.2058,8.2522,1635400.0
2011-01-31 15:30:00,12.45,12.45,12.37,12.39,1053300.0,8.2588,8.2588,8.2058,8.219,1053300.0
2011-02-01 09:30:00,12.49,12.58,12.39,12.56,400500.0,8.2854,8.3451,8.219,8.3318,400500.0
2011-02-01 10:00:00,12.56,12.63,12.51,12.6,987600.0,8.3318,8.3782,8.2986,8.3583,987600.0
2011-02-01 10:30:00,12.6,12.64,12.59,12.62,506100.0,8.3583,8.3849,8.3517,8.3716,506100.0
2011-02-01 11:00:00,12.62,12.63,12.59,12.59,260900.0,8.3716,8.3782,8.3517,8.3517,260900.0
2011-02-01 11:30:00,12.59,12.64,12.58,12.64,461900.0,8.3517,8.3849,8.3451,8.3849,461900.0
2011-02-01 12:00:00,12.64,12.67,12.63,12.66,1019800.0,8.3849,8.4048,8.3782,8.3981,1019800.0
2011-02-01 12:30:00,12.66,12.78,12.65,12.77,475900.0,8.3981,8.4777,8.3915,8.4711,475900.0
2011-02-01 13:00:00,12.78,12.78,12.72,12.74,284100.0,8.4777,8.4777,8.4379,8.4512,284100.0
2011-02-01 13:30:00,12.75,12.75,12.73,12.73,245400.0,8.4578,8.4578,8.4446,8.4446,245400.0
2011-02-01 14:00:00,12.74,12.74,12.73,12.73,274300.0,8.4512,8.4512,8.4446,8.4446,274300.0
2011-02-01 14:30:00,12.73,12.74,12.66,12.67,815300.0,8.4446,8.4512,8.3981,8.4048,815300.0
2011-02-01 15:00:00,12.68,12.68,12.64,12.65,829000.0,8.4114,8.4114,8.3849,8.3915,829000.0
2011-02-01 15:30:00,12.66,12.69,12.66,12.66,1130500.0,8.3981,8.418,8.3981,8.3981,1130500.0
2011-02-02 09:30:00,12.56,12.59,12.44,12.58,506700.0,8.3318,8.3517,8.2522,8.3451,506700.0
2011-02-02 10:00:00,12.58,12.69,12.57,12.65,734000.0,8.3451,8.418,8.3384,8.3915,734000.0
2011-02-02 10:30:00,12.65,12.71,12.64,12.65,285400.0,8.3915,8.4313,8.3849,8.3915,285400.0
2011-02-02 11:00:00,12.66,12.66,12.65,12.65,89300.0,8.3981,8.3981,8.3915,8.3915,89300.0
2011-02-02 11:30:00,12.66,12.66,12.58,12.61,233600.0,8.3981,8.3981,8.3451,8.365,233600.0
2011-02-02 12:00:00,12.61,12.61,12.57,12.59,284100.0,8.365,8.365,8.3384,8.3517,284100.0
2011-02-02 12:30:00,12.59,12.59,12.57,12.57,67400.0,8.3517,8.3517,8.3384,8.3384,67400.0
2011-02-02 13:00:00,12.58,12.58,12.57,12.57,79500.0,8.3451,8.3451,8.3384,8.3384,79500.0
2011-02-02 13:30:00,12.57,12.58,12.54,12.55,117900.0,8.3384,8.3451,8.3185,8.3252,117900.0
2011-02-02 14:00:00,12.54,12.56,12.54,12.55,91700.0,8.3185,8.3318,8.3185,8.3252,91700.0
2011-02-02 14:30:00,12.56,12.56,12.55,12.55,61400.0,8.3318,8.3318,8.3252,8.3252,61400.0
2011-02-02 15:00:00,12.56,12.56,12.54,12.55,221400.0,8.3318,8.3318,8.3185,8.3252,221400.0
2011-02-02 15:30:00,12.55,12.56,12.52,12.55,641400.0,8.3252,8.3318,8.3053,8.3252,641400.0
2011-02-03 09:30:00,12.5,12.53,12.36,12.39,923200.0,8.292,8.3119,8.1991,8.219,923200.0
2011-02-03 10:00:00,12.4,12.42,12.35,12.36,480300.0,8.2257,8.2389,8.1925,8.1991,480300.0
2011-02-03 10:30:00,12.36,12.36,12.3,12.35,385700.0,8.1991,8.1991,8.1593,8.1925,385700.0
2011-02-03 11:00:00,12.34,12.42,12.34,12.41,239500.0,8.1859,8.2389,8.1859,8.2323,239500.0
2011-02-03 11:30:00,12.41,12.45,12.37,12.42,512400.0,8.2323,8.2588,8.2058,8.2389,512400.0
2011-02-03 12:00:00,12.42,12.43,12.37,12.42,121200.0,8.2389,8.2456,8.2058,8.2389,121200.0
2011-02-03 12:30:00,12.42,12.45,12.41,12.45,241100.0,8.2389,8.2588,8.2323,8.2588,241100.0
2011-02-03 13:00:00,12.45,12.45,12.37,12.42,234100.0,8.2588,8.2588,8.2058,8.2389,234100.0
2011-02-03 13:30:00,12.43,12.43,12.35,12.37,156700.0,8.2456,8.2456,8.1925,8.2058,156700.0
2011-02-03 14:00:00,12.37,12.38,12.35,12.36,198600.0,8.2058,8.2124,8.1925,8.1991,198600.0
2011-02-03 14:30:00,12.36,12.41,12.36,12.4,305700.0,8.1991,8.2323,8.1991,8.2257,305700.0
2011-02-03 15:00:00,12.4,12.5,12.4,12.49,828300.0,8.2257,8.292,8.2257,8.2854,828300.0
2011-02-03 15:30:00,12.5,12.57,12.49,12.55,1106500.0,8.292,8.3384,8.2854,8.3252,1106500.0
2011-02-04 09:30:00,12.55,12.57,12.48,12.51,685800.0,8.3252,8.3384,8.2787,8.2986,685800.0
2011-02-04 10:00:00,12.52,12.53,12.42,12.48,494200.0,8.3053,8.3119,8.2389,8.2787,494200.0
2011-02-04 10:30:00,12.48,12.49,12.35,12.35,323800.0,8.2787,8.2854,8.1925,8.1925,323800.0
2011-02-04 11:00:00,12.35,12.41,12.29,12.41,251000.0,8.1925,8.2323,8.1527,8.2323,251000.0
2011-02-04 11:30:00,12.41,12.41,12.4,12.4,150200.0,8.2323,8.2323,8.2257,8.2257,150200.0
2011-02-04 12:00:00,12.4,12.44,12.39,12.44,188300.0,8.2257,8.2522,8.219,8.2522,188300.0
2011-02-04 12:30:00,12.44,12.44,12.43,12.43,85100.0,8.2522,8.2522,8.2456,8.2456,85100.0
2011-02-04 13:00:00,12.43,12.44,12.4,12.4,422400.0,8.2456,8.2522,8.2257,8.2257,422400.0
2011-02-04 13:30:00,12.41,12.42,12.4,12.41,86900.0,8.2323,8.2389,8.2257,8.2323,86900.0
2011-02-04 14:00:00,12.41,12.42,12.41,12.41,84000.0,8.2323,8.2389,8.2323,8.2323,84000.0
2011-02-04 14:30:00,12.41,12.42,12.39,12.4,190000.0,8.2323,8.2389,8.219,8.2257,190000.0
2011-02-04 15:00:00,12.4,12.41,12.39,12.4,164500.0,8.2257,8.2323,8.219,8.2257,164500.0
2011-02-04 15:30:00,12.4,12.45,12.4,12.42,645100.0,8.2257,8.2588,8.2257,8.2389,645100.0
2011-02-07 09:30:00,12.43,12.51,12.37,12.5,223100.0,8.2456,8.2986,8.2058,8.292,223100.0
2011-02-07 10:00:00,12.51,12.54,12.49,12.5,398600.0,8.2986,8.3185,8.2854,8.292,398600.0
2011-02-07 10:30:00,12.51,12.56,12.5,12.56,279900.0,8.2986,8.3318,8.292,8.3318,279900.0
2011-02-07 11:00:00,12.55,12.57,12.49,12.55,232700.0,8.3252,8.3384,8.2854,8.3252,232700.0
2011-02-07 11:30:00,12.55,12.56,12.54,12.55,189100.0,8.3252,8.3318,8.3185,8.3252,189100.0
2011-02-07 12:00:00,12.55,12.57,12.54,12.56,97500.0,8.3252,8.3384,8.3185,8.3318,97500.0
2011-02-07 12:30:00,12.56,12.57,12.55,12.57,78400.0,8.3318,8.3384,8.3252,8.3384,78400.0
2011-02-07 13:00:00,12.57,12.57,12.56,12.56,95100.0,8.3384,8.3384,8.3318,8.3318,95100.0
2011-02-07 13:30:00,12.56,12.57,12.52,12.52,82100.0,8.3318,8.3384,8.3053,8.3053,82100.0
2011-02-07 14:00:00,12.53,12.53,12.52,12.53,71300.0,8.3119,8.3119,8.3053,8.3119,71300.0
2011-02-07 14:30:00,12.52,12.55,12.52,12.55,123200.0,8.3053,8.3252,8.3053,8.3252,123200.0
2011-02-07 15:00:00,12.54,12.55,12.53,12.54,134000.0,8.3185,8.3252,8.3119,8.3185,134000.0
2011-02-07 15:30:00,12.54,12.55,12.53,12.54,464900.0,8.3185,8.3252,8.3119,8.3185,464900.0
2011-02-08 09:30:00,12.55,12.61,12.5,12.56,242500.0,8.3252,8.365,8.292,8.3318,242500.0
2011-02-08 10:00:00,12.55,12.61,12.55,12.59,192900.0,8.3252,8.365,8.3252,8.3517,192900.0
2011-02-08 10:30:00,12.59,12.6,12.54,12.55,200800.0,8.3517,8.3583,8.3185,8.3252,200800.0
2011-02-08 11:00:00,12.55,12.57,12.55,12.55,129400.0,8.3252,8.3384,8.3252,8.3252,129400.0
2011-02-08 11:30:00,12.55,12.61,12.55,12.61,102000.0,8.3252,8.365,8.3252,8.365,102000.0
2011-02-08 12:00:00,12.61,12.61,12.52,12.55,803900.0,8.365,8.365,8.3053,8.3252,803900.0
2011-02-08 12:30:00,12.54,12.55,12.51,12.51,184500.0,8.3185,8.3252,8.2986,8.2986,184500.0
2011-02-08 13:00:00,12.51,12.52,12.49,12.49,85000.0,8.2986,8.3053,8.2854,8.2854,85000.0
2011-02-08 13:30:00,12.49,12.5,12.47,12.49,169300.0,8.2854,8.292,8.2721,8.2854,169300.0
2011-02-08 14:00:00,12.49,12.5,12.48,12.49,277600.0,8.2854,8.292,8.2787,8.2854,277600.0
2011-02-08 14:30:00,12.49,12.5,12.48,12.49,260400.0,8.2854,8.292,8.2787,8.2854,260400.0
2011-02-08 15:00:00,12.48,12.51,12.48,12.5,530100.0,8.2787,8.2986,8.2787,8.292,530100.0
2011-02-08 15:30:00,12.49,12.53,12.49,12.51,617200.0,8.2854,8.3119,8.2854,8.2986,617200.0
2011-02-09 09:30:00,12.34,12.43,12.34,12.36,118600.0,8.1859,8.2456,8.1859,8.1991,118600.0
2011-02-09 10:00:00,12.36,12.42,12.36,12.4,467600.0,8.1991,8.2389,8.1991,8.2257,467600.0
2011-02-09 10:30:00,12.41,12.41,12.34,12.34,120500.0,8.2323,8.2323,8.1859,8.1859,120500.0
2011-02-09 11:00:00,12.34,12.34,12.26,12.28,295000.0,8.1859,8.1859,8.1328,8.1461,295000.0
2011-02-09 11:30:00,12.27,12.33,12.27,12.29,151900.0,8.1394,8.1792,8.1394,8.1527,151900.0
2011-02-09 12:00:00,12.29,12.3,12.26,12.3,222200.0,8.1527,8.1593,8.1328,8.1593,222200.0
2011-02-09 12:30:00,12.3,12.32,12.27,12.29,130500.0,8.1593,8.1726,8.1394,8.1527,130500.0
2011-02-09 13:00:00,12.29,12.36,12.29,12.35,186400.0,8.1527,8.1991,8.1527,8.1925,186400.0
2011-02-09 13:30:00,12.35,12.36,12.35,12.35,57000.0,8.1925,8.1991,8.1925,8.1925,57000.0
2011-02-09 14:00:00,12.35,12.35,12.29,12.31,176300.0,8.1925,8.1925,8.1527,8.166,176300.0
2011-02-09 14:30:00,12.31,12.32,12.27,12.29,186300.0,8.166,8.1726,8.1394,8.1527,186300.0
2011-02-09 15:00:00,12.29,12.35,12.29,12.33,490700.0,8.1527,8.1925,8.1527,8.1792,490700.0
2011-02-09 15:30:00,12.33,12.34,12.3,12.34,528600.0,8.1792,8.1859,8.1593,8.1859,528600.0
2011-02-10 09:30:00,12.28,12.52,12.28,12.48,601900.0,8.1461,8.3053,8.1461,8.2787,601900.0
2011-02-10 10:00:00,12.48,12.58,12.48,12.49,658800.0,8.2787,8.3451,8.2787,8.2854,658800.0
2011-02-10 10:30:00,12.49,12.53,12.45,12.47,283800.0,8.2854,8.3119,8.2588,8.2721,283800.0
2011-02-10 11:00:00,12.47,12.52,12.47,12.51,184600.0,8.2721,8.3053,8.2721,8.2986,184600.0
2011-02-10 11:30:00,12.51,12.56,12.51,12.52,393500.0,8.2986,8.3318,8.2986,8.3053,393500.0
2011-02-10 12:00:00,12.52,12.55,12.51,12.54,260500.0,8.3053,8.3252,8.2986,8.3185,260500.0
2011-02-10 12:30:00,12.54,12.58,12.54,12.56,259900.0,8.3185,8.3451,8.3185,8.3318,259900.0
2011-02-10 13:00:00,12.56,12.6,12.54,12.58,141000.0,8.3318,8.3583,8.3185,8.3451,141000.0
2011-02-10 13:30:00,12.58,12.59,12.57,12.58,137600.0,8.3451,8.3517,8.3384,8.3451,137600.0
2011-02-10 14:00:00,12.58,12.58,12.55,12.55,175800.0,8.3451,8.3451,8.3252,8.3252,175800.0
2011-02-10 14:30:00,12.55,12.56,12.5,12.51,657500.0,8.3252,8.3318,8.292,8.2986,657500.0
2011-02-10 15:00:00,12.51,12.52,12.49,12.51,275800.0,8.2986,8.3053,8.2854,8.2986,275800.0
2011-02-10 15:30:00,12.51,12.53,12.47,12.5,1095700.0,8.2986,8.3119,8.2721,8.292,1095700.0
2011-02-11 09:30:00,12.38,12.47,12.19,12.36,1042500.0,8.2124,8.2721,8.0864,8.1991,1042500.0
2011-02-11 10:00:00,12.36,12.44,12.34,12.37,346600.0,8.1991,8.2522,8.1859,8.2058,346600.0
2011-02-11 10:30:00,12.37,12.45,12.37,12.44,225300.0,8.2058,8.2588,8.2058,8.2522,225300.0
2011-02-11 11:00:00,12.44,12.46,12.4,12.42,246100.0,8.2522,8.2655,8.2257,8.2389,246100.0
2011-02-11 11:30:00,12.42,12.44,12.39,12.4,329500.0,8.2389,8.2522,8.219,8.2257,329500.0
2011-02-11 12:00:00,12.4,12.44,12.39,12.41,96400.0,8.2257,8.2522,8.219,8.2323,96400.0
2011-02-11 12:30:00,12.42,12.44,12.41,12.44,114800.0,8.2389,8.2522,8.2323,8.2522,114800.0
2011-02-11 13:00:00,12.44,12.44,12.4,12.4,163300.0,8.2522,8.2522,8.2257,8.2257,163300.0
2011-02-11 13:30:00,12.4,12.43,12.39,12.42,144100.0,8.2257,8.2456,8.219,8.2389,144100.0
2011-02-11 14:00:00,12.42,12.44,12.41,12.41,290000.0,8.2389,8.2522,8.2323,8.2323,290000.0
2011-02-11 14:30:00,12.42,12.47,12.4,12.45,476200.0,8.2389,8.2721,8.2257,8.2588,476200.0
2011-02-11 15:00:00,12.45,12.49,12.44,12.48,343900.0,8.2588,8.2854,8.2522,8.2787,343900.0
2011-02-11 15:30:00,12.49,12.5,12.42,12.46,977100.0,8.2854,8.292,8.2389,8.2655,977100.0
2011-02-14 09:30:00,12.47,12.55,12.46,12.51,428500.0,8.2721,8.3252,8.2655,8.2986,428500.0
2011-02-14 10:00:00,12.51,12.55,12.49,12.5,394400.0,8.2986,8.3252,8.2854,8.292,394400.0
2011-02-14 10:30:00,12.5,12.55,12.49,12.54,423500.0,8.292,8.3252,8.2854,8.3185,423500.0
2011-02-14 11:00:00,12.55,12.55,12.49,12.53,318600.0,8.3252,8.3252,8.2854,8.3119,318600.0
2011-02-14 11:30:00,12.52,12.53,12.51,12.53,285700.0,8.3053,8.3119,8.2986,8.3119,285700.0
2011-02-14 12:00:00,12.53,12.55,12.51,12.51,206700.0,8.3119,8.3252,8.2986,8.2986,206700.0
2011-02-14 12:30:00,12.52,12.54,12.48,12.54,254600.0,8.3053,8.3185,8.2787,8.3185,254600.0
2011-02-14 13:00:00,12.54,12.55,12.5,12.54,365900.0,8.3185,8.3252,8.292,8.3185,365900.0
2011-02-14 13:30:00,12.54,12.58,12.54,12.57,244500.0,8.3185,8.3451,8.3185,8.3384,244500.0
2011-02-14 14:00:00,12.58,12.58,12.52,12.55,197000.0,8.3451,8.3451,8.3053,8.3252,197000.0
2011-02-14 14:30:00,12.56,12.56,12.53,12.54,183000.0,8.3318,8.3318,8.3119,8.3185,183000.0
2011-02-14 15:00:00,12.53,12.55,12.53,12.53,273000.0,8.3119,8.3252,8.3119,8.3119,273000.0
2011-02-14 15:30:00,12.54,12.54,12.52,12.53,362400.0,8.3185,8.3185,8.3053,8.3119,362400.0
2011-02-15 09:30:00,12.51,12.52,12.44,12.49,329900.0,8.2986,8.3053,8.2522,8.2854,329900.0
2011-02-15 10:00:00,12.48,12.5,12.45,12.48,218100.0,8.2787,8.292,8.2588,8.2787,218100.0
2011-02-15 10:30:00,12.49,12.52,12.47,12.51,405700.0,8.2854,8.3053,8.2721,8.2986,405700.0
2011-02-15 11:00:00,12.51,12.55,12.5,12.52,240300.0,8.2986,8.3252,8.292,8.3053,240300.0
2011-02-15 11:30:00,12.52,12.54,12.5,12.54,161000.0,8.3053,8.3185,8.292,8.3185,161000.0
2011-02-15 12:00:00,12.54,12.55,12.51,12.55,66500.0,8.3185,8.3252,8.2986,8.3252,66500.0
2011-02-15 12:30:00,12.54,12.55,12.54,12.54,31700.0,8.3185,8.3252,8.3185,8.3185,31700.0
2011-02-15 13:00:00,12.55,12.55,12.54,12.55,38400.0,8.3252,8.3252,8.3185,8.3252,38400.0
2011-02-15 13:30:00,12.55,12.57,12.54,12.55,163100.0,8.3252,8.3384,8.3185,8.3252,163100.0
2011-02-15 14:00:00,12.56,12.56,12.49,12.49,170800.0,8.3318,8.3318,8.2854,8.2854,170800.0
2011-02-15 14:30:00,12.5,12.54,12.49,12.52,321700.0,8.292,8.3185,8.2854,8.3053,321700.0
2011-02-15 15:00:00,12.51,12.52,12.5,12.5,245400.0,8.2986,8.3053,8.292,8.292,245400.0
2011-02-15 15:30:00,12.5,12.54,12.5,12.53,589100.0,8.292,8.3185,8.292,8.3119,589100.0
2011-02-16 09:30:00,12.57,12.57,12.45,12.54,241600.0,8.3384,8.3384,8.2588,8.3185,241600.0
2011-02-16 10:00:00,12.54,12.54,12.4,12.44,372700.0,8.3185,8.3185,8.2257,8.2522,372700.0
2011-02-16 10:30:00,12.44,12.53,12.43,12.52,242600.0,8.2522,8.3119,8.2456,8.3053,242600.0
2011-02-16 11:00:00,12.52,12.52,12.46,12.46,295100.0,8.3053,8.3053,8.2655,8.2655,295100.0
2011-02-16 11:30:00,12.46,12.47,12.43,12.44,319200.0,8.2655,8.2721,8.2456,8.2522,319200.0
2011-02-16 12:00:00,12.45,12.45,12.32,12.32,336600.0,8.2588,8.2588,8.1726,8.1726,336600.0
2011-02-16 12:30:00,12.33,12.39,12.32,12.36,138500.0,8.1792,8.219,8.1726,8.1991,138500.0
2011-02-16 13:00:00,12.35,12.4,12.35,12.38,173400.0,8.1925,8.2257,8.1925,8.2124,173400.0
2011-02-16 13:30:00,12.38,12.43,12.38,12.43,105900.0,8.2124,8.2456,8.2124,8.2456,105900.0
2011-02-16 14:00:00,12.43,12.45,12.42,12.45,135900.0,8.2456,8.2588,8.2389,8.2588,135900.0
2011-02-16 14:30:00,12.45,12.49,12.42,12.49,344700.0,8.2588,8.2854,8.2389,8.2854,344700.0
2011-02-16 15:00:00,12.48,12.51,12.47,12.51,267500.0,8.2787,8.2986,8.2721,8.2986,267500.0
2011-02-16 15:30:00,12.51,12.54,12.5,12.52,559400.0,8.2986,8.3185,8.292,8.3053,559400.0
2011-02-17 09:30:00,12.47,12.65,12.46,12.61,364400.0,8.2721,8.3915,8.2655,8.365,364400.0
2011-02-17 10:00:00,12.61,12.67,12.6,12.66,353500.0,8.365,8.4048,8.3583,8.3981,353500.0
2011-02-17 10:30:00,12.66,12.69,12.65,12.67,313700.0,8.3981,8.418,8.3915,8.4048,313700.0
2011-02-17 11:00:00,12.67,12.77,12.66,12.72,332400.0,8.4048,8.4711,8.3981,8.4379,332400.0
2011-02-17 11:30:00,12.72,12.74,12.7,12.73,217700.0,8.4379,8.4512,8.4247,8.4446,217700.0
2011-02-17 12:00:00,12.73,12.76,12.72,12.74,114500.0,8.4446,8.4645,8.4379,8.4512,114500.0
2011-02-17 12:30:00,12.75,12.8,12.75,12.78,316400.0,8.4578,8.491,8.4578,8.4777,316400.0
2011-02-17 13:00:00,12.78,12.83,12.78,12.82,218600.0,8.4777,8.5109,8.4777,8.5043,218600.0
2011-02-17 13:30:00,12.82,12.85,12.81,12.83,234500.0,8.5043,8.5242,8.4976,8.5109,234500.0
2011-02-17 14:00:00,12.83,12.84,12.79,12.79,304800.0,8.5109,8.5175,8.4844,8.4844,304800.0
2011-02-17 14:30:00,12.79,12.82,12.79,12.81,168400.0,8.4844,8.5043,8.4844,8.4976,168400.0
2011-02-17 15:00:00,12.81,12.88,12.8,12.88,482900.0,8.4976,8.5441,8.491,8.5441,482900.0
2011-02-17 15:30:00,12.88,12.88,12.82,12.83,574100.0,8.5441,8.5441,8.5043,8.5109,574100.0
2011-02-18 09:30:00,12.86,12.92,12.81,12.82,742300.0,8.5308,8.5706,8.4976,8.5043,742300.0
2011-02-18 10:00:00,12.82,12.84,12.79,12.8,338900.0,8.5043,8.5175,8.4844,8.491,338900.0
2011-02-18 10:30:00,12.8,12.83,12.8,12.82,95100.0,8.491,8.5109,8.491,8.5043,95100.0
2011-02-18 11:00:00,12.82,12.83,12.81,12.82,114000.0,8.5043,8.5109,8.4976,8.5043,114000.0
2011-02-18 11:30:00,12.83,12.84,12.82,12.84,86300.0,8.5109,8.5175,8.5043,8.5175,86300.0
2011-02-18 12:00:00,12.83,12.87,12.83,12.86,132000.0,8.5109,8.5375,8.5109,8.5308,132000.0
2011-02-18 12:30:00,12.87,12.87,12.85,12.86,138500.0,8.5375,8.5375,8.5242,8.5308,138500.0
2011-02-18 13:00:00,12.86,12.87,12.86,12.87,36000.0,8.5308,8.5375,8.5308,8.5375,36000.0
2011-02-18 13:30:00,12.86,12.89,12.86,12.89,209900.0,8.5308,8.5507,8.5308,8.5507,209900.0
2011-02-18 14:00:00,12.88,12.91,12.86,12.86,333500.0,8.5441,8.564,8.5308,8.5308,333500.0
2011-02-18 14:30:00,12.86,12.88,12.86,12.87,98900.0,8.5308,8.5441,8.5308,8.5375,98900.0
2011-02-18 15:00:00,12.88,12.88,12.87,12.88,89300.0,8.5441,8.5441,8.5375,8.5441,89300.0
2011-02-18 15:30:00,12.87,12.89,12.85,12.88,502400.0,8.5375,8.5507,8.5242,8.5441,502400.0
2011-02-22 09:30:00,12.71,12.72,12.54,12.64,494700.0,8.4313,8.4379,8.3185,8.3849,494700.0
2011-02-22 10:00:00,12.64,12.64,12.58,12.59,648800.0,8.3849,8.3849,8.3451,8.3517,648800.0
2011-02-22 10:30:00,12.6,12.65,12.59,12.6,301300.0,8.3583,8.3915,8.3517,8.3583,301300.0
2011-02-22 11:00:00,12.6,12.62,12.53,12.55,266400.0,8.3583,8.3716,8.3119,8.3252,266400.0
2011-02-22 11:30:00,12.54,12.61,12.52,12.6,283000.0,8.3185,8.365,8.3053,8.3583,283000.0
2011-02-22 12:00:00,12.61,12.61,12.56,12.57,103800.0,8.365,8.365,8.3318,8.3384,103800.0
2011-02-22 12:30:00,12.56,12.57,12.49,12.52,379700.0,8.3318,8.3384,8.2854,8.3053,379700.0
2011-02-22 13:00:00,12.52,12.52,12.47,12.47,308500.0,8.3053,8.3053,8.2721,8.2721,308500.0
2011-02-22 13:30:00,12.47,12.48,12.4,12.41,186700.0,8.2721,8.2787,8.2257,8.2323,186700.0
2011-02-22 14:00:00,12.41,12.41,12.32,12.36,303200.0,8.2323,8.2323,8.1726,8.1991,303200.0
2011-02-22 14:30:00,12.36,12.37,12.34,12.35,182500.0,8.1991,8.2058,8.1859,8.1925,182500.0
2011-02-22 15:00:00,12.35,12.39,12.34,12.34,370200.0,8.1925,8.219,8.1859,8.1859,370200.0
2011-02-22 15:30:00,12.35,12.37,12.34,12.34,819000.0,8.1925,8.2058,8.1859,8.1859,819000.0
2011-02-23 09:30:00,12.36,12.43,12.32,12.33,337900.0,8.1991,8.2456,8.1726,8.1792,337900.0
2011-02-23 10:00:00,12.34,12.37,12.29,12.36,338100.0,8.1859,8.2058,8.1527,8.1991,338100.0
2011-02-23 10:30:00,12.37,12.39,12.34,12.37,453700.0,8.2058,8.219,8.1859,8.2058,453700.0
2011-02-23 11:00:00,12.38,12.39,12.34,12.36,273400.0,8.2124,8.219,8.1859,8.1991,273400.0
2011-02-23 11:30:00,12.36,12.38,12.32,12.34,295500.0,8.1991,8.2124,8.1726,8.1859,295500.0
2011-02-23 12:00:00,12.34,12.34,12.24,12.27,248700.0,8.1859,8.1859,8.1195,8.1394,248700.0
2011-02-23 12:30:00,12.27,12.3,12.25,12.25,149700.0,8.1394,8.1593,8.1262,8.1262,149700.0
2011-02-23 13:00:00,12.25,12.28,12.23,12.24,277800.0,8.1262,8.1461,8.1129,8.1195,277800.0
2011-02-23 13:30:00,12.24,12.3,12.23,12.25,202300.0,8.1195,8.1593,8.1129,8.1262,202300.0
2011-02-23 14:00:00,12.26,12.27,12.22,12.26,324900.0,8.1328,8.1394,8.1063,8.1328,324900.0
2011-02-23 14:30:00,12.26,12.3,12.24,12.27,119000.0,8.1328,8.1593,8.1195,8.1394,119000.0
2011-02-23 15:00:00,12.28,12.32,12.25,12.25,207100.0,8.1461,8.1726,8.1262,8.1262,207100.0
2011-02-23 15:30:00,12.26,12.28,12.24,12.25,508500.0,8.1328,8.1461,8.1195,8.1262,508500.0
2011-02-24 09:30:00,12.23,12.26,12.11,12.23,660600.0,8.1129,8.1328,8.0333,8.1129,660600.0
2011-02-24 10:00:00,12.23,12.28,12.2,12.21,236900.0,8.1129,8.1461,8.093,8.0996,236900.0
2011-02-24 10:30:00,12.21,12.28,12.2,12.24,182400.0,8.0996,8.1461,8.093,8.1195,182400.0
2011-02-24 11:00:00,12.24,12.28,12.17,12.22,146300.0,8.1195,8.1461,8.0731,8.1063,146300.0
2011-02-24 11:30:00,12.22,12.23,12.13,12.16,168700.0,8.1063,8.1129,8.0466,8.0665,168700.0
2011-02-24 12:00:00,12.16,12.16,12.08,12.09,212500.0,8.0665,8.0665,8.0134,8.02,212500.0
2011-02-24 12:30:00,12.1,12.1,12.04,12.09,174500.0,8.0267,8.0267,7.9869,8.02,174500.0
2011-02-24 13:00:00,12.09,12.09,12.0,12.0,207100.0,8.02,8.02,7.9603,7.9603,207100.0
2011-02-24 13:30:00,12.01,12.03,11.99,12.02,341300.0,7.967,7.9802,7.9537,7.9736,341300.0
2011-02-24 14:00:00,12.01,12.12,12.01,12.08,500900.0,7.967,8.0399,7.967,8.0134,500900.0
2011-02-24 14:30:00,12.08,12.11,12.01,12.05,383700.0,8.0134,8.0333,7.967,7.9935,383700.0
2011-02-24 15:00:00,12.04,12.1,12.04,12.09,583300.0,7.9869,8.0267,7.9869,8.02,583300.0
2011-02-24 15:30:00,12.08,12.1,12.04,12.07,758300.0,8.0134,8.0267,7.9869,8.0068,758300.0
2011-02-25 09:30:00,12.17,12.25,12.1,12.24,202000.0,8.0731,8.1262,8.0267,8.1195,202000.0
2011-02-25 10:00:00,12.25,12.37,12.25,12.32,392600.0,8.1262,8.2058,8.1262,8.1726,392600.0
2011-02-25 10:30:00,12.32,12.39,12.32,12.32,356400.0,8.1726,8.219,8.1726,8.1726,356400.0
2011-02-25 11:00:00,12.33,12.33,12.17,12.18,425100.0,8.1792,8.1792,8.0731,8.0797,425100.0
2011-02-25 11:30:00,12.18,12.25,12.17,12.24,177900.0,8.0797,8.1262,8.0731,8.1195,177900.0
2011-02-25 12:00:00,12.24,12.25,12.22,12.25,137300.0,8.1195,8.1262,8.1063,8.1262,137300.0
2011-02-25 12:30:00,12.25,12.25,12.21,12.21,271000.0,8.1262,8.1262,8.0996,8.0996,271000.0
2011-02-25 13:00:00,12.21,12.23,12.21,12.22,88600.0,8.0996,8.1129,8.0996,8.1063,88600.0
2011-02-25 13:30:00,12.23,12.25,12.22,12.22,219900.0,8.1129,8.1262,8.1063,8.1063,219900.0
2011-02-25 14:00:00,12.23,12.23,12.19,12.22,218600.0,8.1129,8.1129,8.0864,8.1063,218600.0
2011-02-25 14:30:00,12.22,12.25,12.21,12.23,127500.0,8.1063,8.1262,8.0996,8.1129,127500.0
2011-02-25 15:00:00,12.24,12.27,12.19,12.21,341400.0,8.1195,8.1394,8.0864,8.0996,341400.0
2011-02-25 15:30:00,12.21,12.32,12.19,12.27,614200.0,8.0996,8.1726,8.0864,8.1394,614200.0
2011-02-28 09:30:00,12.3,12.54,12.27,12.31,774300.0,8.1593,8.3185,8.1394,8.166,774300.0
2011-02-28 10:00:00,12.32,12.49,12.24,12.43,578000.0,8.1726,8.2854,8.1195,8.2456,578000.0
2011-02-28 10:30:00,12.42,12.6,12.41,12.5,594300.0,8.2389,8.3583,8.2323,8.292,594300.0
2011-02-28 11:00:00,12.5,12.52,12.35,12.36,281500.0,8.292,8.3053,8.1925,8.1991,281500.0
2011-02-28 11:30:00,12.36,12.41,12.33,12.33,256500.0,8.1991,8.2323,8.1792,8.1792,256500.0
2011-02-28 12:00:00,12.33,12.42,12.3,12.42,181600.0,8.1792,8.2389,8.1593,8.2389,181600.0
2011-02-28 12:30:00,12.42,12.44,12.34,12.35,218700.0,8.2389,8.2522,8.1859,8.1925,218700.0
2011-02-28 13:00:00,12.36,12.37,12.29,12.29,284700.0,8.1991,8.2058,8.1527,8.1527,284700.0
2011-02-28 13:30:00,12.29,12.35,12.27,12.3,209100.0,8.1527,8.1925,8.1394,8.1593,209100.0
2011-02-28 14:00:00,12.3,12.35,12.29,12.35,184300.0,8.1593,8.1925,8.1527,8.1925,184300.0
2011-02-28 14:30:00,12.35,12.37,12.3,12.37,314300.0,8.1925,8.2058,8.1593,8.2058,314300.0
2011-02-28 15:00:00,12.37,12.4,12.33,12.38,494100.0,8.2058,8.2257,8.1792,8.2124,494100.0
2011-02-28 15:30:00,12.39,12.39,12.29,12.37,691700.0,8.219,8.219,8.1527,8.2058,691700.0
2011-03-01 09:30:00,12.41,12.88,12.41,12.72,1190200.0,8.2323,8.5441,8.2323,8.4379,1190200.0
2011-03-01 10:00:00,12.72,12.85,12.69,12.83,578500.0,8.4379,8.5242,8.418,8.5109,578500.0
2011-03-01 10:30:00,12.83,12.95,12.82,12.95,836000.0,8.5109,8.5905,8.5043,8.5905,836000.0
2011-03-01 11:00:00,12.95,13.01,12.92,12.92,812500.0,8.5905,8.6303,8.5706,8.5706,812500.0
2011-03-01 11:30:00,12.93,12.94,12.87,12.89,884000.0,8.5773,8.5839,8.5375,8.5507,884000.0
2011-03-01 12:00:00,12.9,12.94,12.89,12.9,294300.0,8.5574,8.5839,8.5507,8.5574,294300.0
2011-03-01 12:30:00,12.9,12.94,12.89,12.9,215100.0,8.5574,8.5839,8.5507,8.5574,215100.0
2011-03-01 13:00:00,12.9,12.9,12.8,12.8,370900.0,8.5574,8.5574,8.491,8.491,370900.0
2011-03-01 13:30:00,12.8,12.83,12.78,12.79,273200.0,8.491,8.5109,8.4777,8.4844,273200.0
2011-03-01 14:00:00,12.79,12.81,12.74,12.75,373700.0,8.4844,8.4976,8.4512,8.4578,373700.0
2011-03-01 14:30:00,12.75,12.84,12.75,12.78,397300.0,8.4578,8.5175,8.4578,8.4777,397300.0
2011-03-01 15:00:00,12.78,12.83,12.77,12.81,461300.0,8.4777,8.5109,8.4711,8.4976,461300.0
2011-03-01 15:30:00,12.8,12.82,12.71,12.74,1205300.0,8.491,8.5043,8.4313,8.4512,1205300.0
2011-03-02 09:30:00,12.73,12.89,12.65,12.81,432100.0,8.4446,8.5507,8.3915,8.4976,432100.0
2011-03-02 10:00:00,12.81,12.87,12.78,12.79,415800.0,8.4976,8.5375,8.4777,8.4844,415800.0
2011-03-02 10:30:00,12.79,12.88,12.79,12.82,262000.0,8.4844,8.5441,8.4844,8.5043,262000.0
2011-03-02 11:00:00,12.82,12.86,12.81,12.85,232100.0,8.5043,8.5308,8.4976,8.5242,232100.0
2011-03-02 11:30:00,12.84,12.84,12.75,12.79,256100.0,8.5175,8.5175,8.4578,8.4844,256100.0
2011-03-02 12:00:00,12.79,12.84,12.78,12.83,118500.0,8.4844,8.5175,8.4777,8.5109,118500.0
2011-03-02 12:30:00,12.82,12.86,12.82,12.85,84000.0,8.5043,8.5308,8.5043,8.5242,84000.0
2011-03-02 13:00:00,12.86,12.88,12.84,12.85,194300.0,8.5308,8.5441,8.5175,8.5242,194300.0
2011-03-02 13:30:00,12.85,12.88,12.82,12.87,203100.0,8.5242,8.5441,8.5043,8.5375,203100.0
2011-03-02 14:00:00,12.86,12.88,12.83,12.86,193600.0,8.5308,8.5441,8.5109,8.5308,193600.0
2011-03-02 14:30:00,12.85,12.9,12.85,12.88,407000.0,8.5242,8.5574,8.5242,8.5441,407000.0
2011-03-02 15:00:00,12.87,12.9,12.82,12.82,546700.0,8.5375,8.5574,8.5043,8.5043,546700.0
2011-03-02 15:30:00,12.82,12.84,12.79,12.82,991300.0,8.5043,8.5175,8.4844,8.5043,991300.0
2011-03-03 09:30:00,12.95,13.1,12.88,13.03,488600.0,8.5905,8.69,8.5441,8.6436,488600.0
2011-03-03 10:00:00,13.02,13.06,12.93,12.97,720700.0,8.637,8.6635,8.5773,8.6038,720700.0
2011-03-03 10:30:00,12.97,13.02,12.95,12.97,231200.0,8.6038,8.637,8.5905,8.6038,231200.0
2011-03-03 11:00:00,12.98,13.02,12.96,12.99,168900.0,8.6104,8.637,8.5972,8.6171,168900.0
2011-03-03 11:30:00,12.99,13.07,12.99,13.06,202400.0,8.6171,8.6701,8.6171,8.6635,202400.0
2011-03-03 12:00:00,13.05,13.06,12.99,13.03,240800.0,8.6569,8.6635,8.6171,8.6436,240800.0
2011-03-03 12:30:00,13.03,13.08,13.02,13.03,307500.0,8.6436,8.6768,8.637,8.6436,307500.0
2011-03-03 13:00:00,13.03,13.08,13.03,13.06,301800.0,8.6436,8.6768,8.6436,8.6635,301800.0
2011-03-03 13:30:00,13.06,13.07,13.05,13.07,127100.0,8.6635,8.6701,8.6569,8.6701,127100.0
2011-03-03 14:00:00,13.06,13.1,13.01,13.04,661200.0,8.6635,8.69,8.6303,8.6502,661200.0
2011-03-03 14:30:00,13.04,13.12,13.04,13.11,259200.0,8.6502,8.7033,8.6502,8.6967,259200.0
2011-03-03 15:00:00,13.12,13.13,13.07,13.09,454100.0,8.7033,8.7099,8.6701,8.6834,454100.0
2011-03-03 15:30:00,13.08,13.12,13.04,13.12,820800.0,8.6768,8.7033,8.6502,8.7033,820800.0
2011-03-04 09:30:00,13.12,13.19,13.02,13.11,547600.0,8.7033,8.7497,8.637,8.6967,547600.0
2011-03-04 10:00:00,13.11,13.18,13.07,13.14,506300.0,8.6967,8.7431,8.6701,8.7166,506300.0
2011-03-04 10:30:00,13.14,13.19,13.09,13.16,360800.0,8.7166,8.7497,8.6834,8.7298,360800.0
2011-03-04 11:00:00,13.17,13.17,13.1,13.13,267600.0,8.7365,8.7365,8.69,8.7099,267600.0
2011-03-04 11:30:00,13.12,13.16,13.09,13.11,253800.0,8.7033,8.7298,8.6834,8.6967,253800.0
2011-03-04 12:00:00,13.11,13.14,13.09,13.12,251100.0,8.6967,8.7166,8.6834,8.7033,251100.0
2011-03-04 12:30:00,13.12,13.12,13.08,13.1,504200.0,8.7033,8.7033,8.6768,8.69,504200.0
2011-03-04 13:00:00,13.1,13.17,13.08,13.1,429600.0,8.69,8.7365,8.6768,8.69,429600.0
2011-03-04 13:30:00,13.1,13.13,13.04,13.07,274100.0,8.69,8.7099,8.6502,8.6701,274100.0
2011-03-04 14:00:00,13.07,13.08,13.02,13.05,222900.0,8.6701,8.6768,8.637,8.6569,222900.0
2011-03-04 14:30:00,13.05,13.1,13.04,13.1,173900.0,8.6569,8.69,8.6502,8.69,173900.0
2011-03-04 15:00:00,13.1,13.1,13.03,13.04,252900.0,8.69,8.69,8.6436,8.6502,252900.0
2011-03-04 15:30:00,13.04,13.09,13.01,13.08,717000.0,8.6502,8.6834,8.6303,8.6768,717000.0
2011-03-07 09:30:00,13.13,13.19,13.11,13.17,412300.0,8.7099,8.7497,8.6967,8.7365,412300.0
2011-03-07 10:00:00,13.16,13.2,13.09,13.15,504200.0,8.7298,8.7564,8.6834,8.7232,504200.0
2011-03-07 10:30:00,13.14,13.15,13.1,13.14,325100.0,8.7166,8.7232,8.69,8.7166,325100.0
2011-03-07 11:00:00,13.13,13.14,13.09,13.11,259300.0,8.7099,8.7166,8.6834,8.6967,259300.0
2011-03-07 11:30:00,13.11,13.14,13.04,13.08,284600.0,8.6967,8.7166,8.6502,8.6768,284600.0
2011-03-07 12:00:00,13.07,13.12,13.05,13.07,220100.0,8.6701,8.7033,8.6569,8.6701,220100.0
2011-03-07 12:30:00,13.06,13.08,12.97,12.99,240900.0,8.6635,8.6768,8.6038,8.6171,240900.0
2011-03-07 13:00:00,12.99,12.99,12.93,12.93,275200.0,8.6171,8.6171,8.5773,8.5773,275200.0
2011-03-07 13:30:00,12.94,12.95,12.9,12.9,284900.0,8.5839,8.5905,8.5574,8.5574,284900.0
2011-03-07 14:00:00,12.91,12.94,12.87,12.9,467800.0,8.564,8.5839,8.5375,8.5574,467800.0
2011-03-07 14:30:00,12.9,12.94,12.9,12.92,222200.0,8.5574,8.5839,8.5574,8.5706,222200.0
2011-03-07 15:00:00,12.92,12.96,12.9,12.95,238700.0,8.5706,8.5972,8.5574,8.5905,238700.0
2011-03-07 15:30:00,12.94,12.98,12.94,12.96,864800.0,8.5839,8.6104,8.5839,8.5972,864800.0
2011-03-08 09:30:00,12.98,13.1,12.98,13.07,335100.0,8.6104,8.69,8.6104,8.6701,335100.0
2011-03-08 10:00:00,13.07,13.13,13.05,13.13,436100.0,8.6701,8.7099,8.6569,8.7099,436100.0
2011-03-08 10:30:00,13.13,13.14,13.05,13.11,243300.0,8.7099,8.7166,8.6569,8.6967,243300.0
2011-03-08 11:00:00,13.12,13.14,13.07,13.13,240000.0,8.7033,8.7166,8.6701,8.7099,240000.0
2011-03-08 11:30:00,13.13,13.17,13.12,13.16,491400.0,8.7099,8.7365,8.7033,8.7298,491400.0
2011-03-08 12:00:00,13.16,13.17,13.12,13.16,168300.0,8.7298,8.7365,8.7033,8.7298,168300.0
2011-03-08 12:30:00,13.16,13.17,13.14,13.15,164900.0,8.7298,8.7365,8.7166,8.7232,164900.0
2011-03-08 13:00:00,13.15,13.18,13.14,13.18,236900.0,8.7232,8.7431,8.7166,8.7431,236900.0
2011-03-08 13:30:00,13.18,13.19,13.17,13.19,144000.0,8.7431,8.7497,8.7365,8.7497,144000.0
2011-03-08 14:00:00,13.19,13.22,13.15,13.2,571000.0,8.7497,8.7696,8.7232,8.7564,571000.0
2011-03-08 14:30:00,13.2,13.22,13.19,13.2,346500.0,8.7564,8.7696,8.7497,8.7564,346500.0
2011-03-08 15:00:00,13.21,13.25,13.18,13.23,406400.0,8.763,8.7895,8.7431,8.7763,406400.0
2011-03-08 15:30:00,13.23,13.25,13.22,13.24,696100.0,8.7763,8.7895,8.7696,8.7829,696100.0
2011-03-09 09:30:00,13.18,13.22,12.91,13.21,443600.0,8.7431,8.7696,8.564,8.763,443600.0
2011-03-09 10:00:00,13.2,13.29,13.18,13.29,523000.0,8.7564,8.8161,8.7431,8.8161,523000.0
2011-03-09 10:30:00,13.28,13.3,13.19,13.21,382200.0,8.8094,8.8227,8.7497,8.763,382200.0
2011-03-09 11:00:00,13.2,13.31,13.2,13.3,329600.0,8.7564,8.8293,8.7564,8.8227,329600.0
2011-03-09 11:30:00,13.29,13.33,13.28,13.32,193000.0,8.8161,8.8426,8.8094,8.836,193000.0
2011-03-09 12:00:00,13.33,13.37,13.31,13.31,274300.0,8.8426,8.8691,8.8293,8.8293,274300.0
2011-03-09 12:30:00,13.32,13.38,13.31,13.37,223500.0,8.836,8.8758,8.8293,8.8691,223500.0
2011-03-09 13:00:00,13.36,13.4,13.36,13.4,175200.0,8.8625,8.889,8.8625,8.889,175200.0
2011-03-09 13:30:00,13.4,13.4,13.36,13.38,124600.0,8.889,8.889,8.8625,8.8758,124600.0
2011-03-09 14:00:00,13.37,13.4,13.32,13.32,199600.0,8.8691,8.889,8.836,8.836,199600.0
2011-03-09 14:30:00,13.32,13.39,13.32,13.36,231800.0,8.836,8.8824,8.836,8.8625,231800.0
2011-03-09 15:00:00,13.36,13.4,13.35,13.39,243000.0,8.8625,8.889,8.8559,8.8824,243000.0
2011-03-09 15:30:00,13.39,13.4,13.37,13.39,609900.0,8.8824,8.889,8.8691,8.8824,609900.0
2011-03-10 09:30:00,13.2,13.29,12.96,13.11,570500.0,8.7564,8.8161,8.5972,8.6967,570500.0
2011-03-10 10:00:00,13.1,13.18,13.08,13.14,563200.0,8.69,8.7431,8.6768,8.7166,563200.0
2011-03-10 10:30:00,13.14,13.26,13.13,13.25,326700.0,8.7166,8.7962,8.7099,8.7895,326700.0
2011-03-10 11:00:00,13.26,13.27,13.13,13.17,448000.0,8.7962,8.8028,8.7099,8.7365,448000.0
2011-03-10 11:30:00,13.17,13.23,13.16,13.21,173000.0,8.7365,8.7763,8.7298,8.763,173000.0
2011-03-10 12:00:00,13.21,13.22,13.12,13.13,143300.0,8.763,8.7696,8.7033,8.7099,143300.0
2011-03-10 12:30:00,13.14,13.22,13.13,13.22,143200.0,8.7166,8.7696,8.7099,8.7696,143200.0
2011-03-10 13:00:00,13.22,13.24,13.15,13.17,215200.0,8.7696,8.7829,8.7232,8.7365,215200.0
2011-03-10 13:30:00,13.17,13.18,13.09,13.12,427600.0,8.7365,8.7431,8.6834,8.7033,427600.0
2011-03-10 14:00:00,13.12,13.16,13.12,13.14,113200.0,8.7033,8.7298,8.7033,8.7166,113200.0
2011-03-10 14:30:00,13.15,13.18,13.14,13.14,145900.0,8.7232,8.7431,8.7166,8.7166,145900.0
2011-03-10 15:00:00,13.14,13.16,13.1,13.11,231800.0,8.7166,8.7298,8.69,8.6967,231800.0
2011-03-10 15:30:00,13.12,13.15,13.09,13.1,504700.0,8.7033,8.7232,8.6834,8.69,504700.0
2011-03-11 09:30:00,13.14,13.17,13.06,13.07,340200.0,8.7166,8.7365,8.6635,8.6701,340200.0
2011-03-11 10:00:00,13.07,13.13,13.05,13.11,305900.0,8.6701,8.7099,8.6569,8.6967,305900.0
2011-03-11 10:30:00,13.12,13.17,13.08,13.17,206300.0,8.7033,8.7365,8.6768,8.7365,206300.0
2011-03-11 11:00:00,13.18,13.2,13.17,13.17,260400.0,8.7431,8.7564,8.7365,8.7365,260400.0
2011-03-11 11:30:00,13.17,13.22,13.15,13.21,191100.0,8.7365,8.7696,8.7232,8.763,191100.0
2011-03-11 12:00:00,13.22,13.24,13.21,13.21,123000.0,8.7696,8.7829,8.763,8.763,123000.0
2011-03-11 12:30:00,13.2,13.24,13.2,13.24,168300.0,8.7564,8.7829,8.7564,8.7829,168300.0
2011-03-11 13:00:00,13.24,13.24,13.15,13.15,230100.0,8.7829,8.7829,8.7232,8.7232,230100.0
2011-03-11 13:30:00,13.15,13.19,13.14,13.15,270900.0,8.7232,8.7497,8.7166,8.7232,270900.0
2011-03-11 14:00:00,13.14,13.18,13.14,13.17,148900.0,8.7166,8.7431,8.7166,8.7365,148900.0
2011-03-11 14:30:00,13.18,13.18,13.15,13.16,280400.0,8.7431,8.7431,8.7232,8.7298,280400.0
2011-03-11 15:00:00,13.16,13.2,13.16,13.17,345400.0,8.7298,8.7564,8.7298,8.7365,345400.0
2011-03-11 15:30:00,13.18,13.18,13.06,13.1,1142700.0,8.7431,8.7431,8.6635,8.69,1142700.0
2011-03-14 09:30:00,12.97,12.97,12.75,12.8,562900.0,8.6038,8.6038,8.4578,8.491,562900.0
2011-03-14 10:00:00,12.8,12.82,12.76,12.79,412100.0,8.491,8.5043,8.4645,8.4844,412100.0
2011-03-14 10:30:00,12.79,12.81,12.72,12.75,639100.0,8.4844,8.4976,8.4379,8.4578,639100.0
2011-03-14 11:00:00,12.75,12.76,12.69,12.7,494200.0,8.4578,8.4645,8.418,8.4247,494200.0
2011-03-14 11:30:00,12.69,12.71,12.66,12.71,486100.0,8.418,8.4313,8.3981,8.4313,486100.0
2011-03-14 12:00:00,12.71,12.71,12.67,12.7,416200.0,8.4313,8.4313,8.4048,8.4247,416200.0
2011-03-14 12:30:00,12.7,12.72,12.67,12.72,1289600.0,8.4247,8.4379,8.4048,8.4379,1289600.0
2011-03-14 13:00:00,12.72,12.73,12.65,12.69,593900.0,8.4379,8.4446,8.3915,8.418,593900.0
2011-03-14 13:30:00,12.69,12.7,12.67,12.68,393100.0,8.418,8.4247,8.4048,8.4114,393100.0
2011-03-14 14:00:00,12.68,12.68,12.63,12.64,510200.0,8.4114,8.4114,8.3782,8.3849,510200.0
2011-03-14 14:30:00,12.65,12.65,12.51,12.56,750400.0,8.3915,8.3915,8.2986,8.3318,750400.0
2011-03-14 15:00:00,12.56,12.68,12.56,12.67,1038500.0,8.3318,8.4114,8.3318,8.4048,1038500.0
2011-03-14 15:30:00,12.67,12.77,12.67,12.73,1329100.0,8.4048,8.4711,8.4048,8.4446,1329100.0
2011-03-15 09:30:00,12.39,12.59,12.25,12.4,671300.0,8.219,8.3517,8.1262,8.2257,671300.0
2011-03-15 10:00:00,12.4,12.47,12.38,12.45,551500.0,8.2257,8.2721,8.2124,8.2588,551500.0
2011-03-15 10:30:00,12.45,12.45,12.36,12.4,664200.0,8.2588,8.2588,8.1991,8.2257,664200.0
2011-03-15 11:00:00,12.41,12.45,12.38,12.4,472900.0,8.2323,8.2588,8.2124,8.2257,472900.0
2011-03-15 11:30:00,12.4,12.42,12.39,12.41,362300.0,8.2257,8.2389,8.219,8.2323,362300.0
2011-03-15 12:00:00,12.4,12.52,12.4,12.52,144300.0,8.2257,8.3053,8.2257,8.3053,144300.0
2011-03-15 12:30:00,12.51,12.52,12.43,12.49,156600.0,8.2986,8.3053,8.2456,8.2854,156600.0
2011-03-15 13:00:00,12.49,12.51,12.47,12.49,149600.0,8.2854,8.2986,8.2721,8.2854,149600.0
2011-03-15 13:30:00,12.48,12.55,12.48,12.54,129600.0,8.2787,8.3252,8.2787,8.3185,129600.0
2011-03-15 14:00:00,12.54,12.55,12.44,12.54,452700.0,8.3185,8.3252,8.2522,8.3185,452700.0
2011-03-15 14:30:00,12.53,12.58,12.51,12.55,360600.0,8.3119,8.3451,8.2986,8.3252,360600.0
2011-03-15 15:00:00,12.55,12.62,12.54,12.61,390700.0,8.3252,8.3716,8.3185,8.365,390700.0
2011-03-15 15:30:00,12.61,12.66,12.55,12.55,1089200.0,8.365,8.3981,8.3252,8.3252,1089200.0
2011-03-16 09:30:00,12.5,12.53,12.39,12.45,567900.0,8.292,8.3119,8.219,8.2588,567900.0
2011-03-16 10:00:00,12.44,12.5,12.41,12.45,339900.0,8.2522,8.292,8.2323,8.2588,339900.0
2011-03-16 10:30:00,12.45,12.53,12.42,12.42,478800.0,8.2588,8.3119,8.2389,8.2389,478800.0
2011-03-16 11:00:00,12.42,12.49,12.25,12.48,1044100.0,8.2389,8.2854,8.1262,8.2787,1044100.0
2011-03-16 11:30:00,12.48,12.54,12.42,12.45,333600.0,8.2787,8.3185,8.2389,8.2588,333600.0
2011-03-16 12:00:00,12.45,12.46,12.37,12.42,376600.0,8.2588,8.2655,8.2058,8.2389,376600.0
2011-03-16 12:30:00,12.42,12.43,12.37,12.39,248700.0,8.2389,8.2456,8.2058,8.219,248700.0
2011-03-16 13:00:00,12.39,12.41,12.33,12.36,313400.0,8.219,8.2323,8.1792,8.1991,313400.0
2011-03-16 13:30:00,12.36,12.36,12.27,12.27,263900.0,8.1991,8.1991,8.1394,8.1394,263900.0
2011-03-16 14:00:00,12.28,12.28,12.09,12.17,678000.0,8.1461,8.1461,8.02,8.0731,678000.0
2011-03-16 14:30:00,12.17,12.33,12.16,12.29,686700.0,8.0731,8.1792,8.0665,8.1527,686700.0
2011-03-16 15:00:00,12.3,12.33,12.23,12.25,629500.0,8.1593,8.1792,8.1129,8.1262,629500.0
2011-03-16 15:30:00,12.25,12.27,12.21,12.21,1205800.0,8.1262,8.1394,8.0996,8.0996,1205800.0
2011-03-17 09:30:00,12.5,12.5,12.38,12.46,492800.0,8.292,8.292,8.2124,8.2655,492800.0
2011-03-17 10:00:00,12.47,12.71,12.47,12.71,658500.0,8.2721,8.4313,8.2721,8.4313,658500.0
2011-03-17 10:30:00,12.71,12.72,12.57,12.6,402400.0,8.4313,8.4379,8.3384,8.3583,402400.0
2011-03-17 11:00:00,12.59,12.65,12.59,12.62,284800.0,8.3517,8.3915,8.3517,8.3716,284800.0
2011-03-17 11:30:00,12.62,12.64,12.59,12.59,280700.0,8.3716,8.3849,8.3517,8.3517,280700.0
2011-03-17 12:00:00,12.59,12.64,12.57,12.6,224500.0,8.3517,8.3849,8.3384,8.3583,224500.0
2011-03-17 12:30:00,12.6,12.64,12.55,12.58,379800.0,8.3583,8.3849,8.3252,8.3451,379800.0
2011-03-17 13:00:00,12.57,12.64,12.53,12.62,427600.0,8.3384,8.3849,8.3119,8.3716,427600.0
2011-03-17 13:30:00,12.61,12.64,12.59,12.62,370200.0,8.365,8.3849,8.3517,8.3716,370200.0
2011-03-17 14:00:00,12.62,12.64,12.57,12.61,503500.0,8.3716,8.3849,8.3384,8.365,503500.0
2011-03-17 14:30:00,12.61,12.7,12.61,12.7,572000.0,8.365,8.4247,8.365,8.4247,572000.0
2011-03-17 15:00:00,12.69,12.75,12.68,12.71,595700.0,8.418,8.4578,8.4114,8.4313,595700.0
2011-03-17 15:30:00,12.71,12.77,12.68,12.73,1381700.0,8.4313,8.4711,8.4114,8.4446,1381700.0
2011-03-18 09:30:00,12.88,12.97,12.71,12.82,963500.0,8.5441,8.6038,8.4313,8.5043,963500.0
2011-03-18 10:00:00,12.82,12.83,12.58,12.61,879600.0,8.5043,8.5109,8.3451,8.365,879600.0
2011-03-18 10:30:00,12.6,12.61,12.51,12.53,574100.0,8.3583,8.365,8.2986,8.3119,574100.0
2011-03-18 11:00:00,12.54,12.56,12.46,12.48,447700.0,8.3185,8.3318,8.2655,8.2787,447700.0
2011-03-18 11:30:00,12.47,12.51,12.42,12.49,288900.0,8.2721,8.2986,8.2389,8.2854,288900.0
2011-03-18 12:00:00,12.5,12.5,12.43,12.48,236800.0,8.292,8.292,8.2456,8.2787,236800.0
2011-03-18 12:30:00,12.49,12.51,12.44,12.44,146400.0,8.2854,8.2986,8.2522,8.2522,146400.0
2011-03-18 13:00:00,12.44,12.49,12.43,12.43,203000.0,8.2522,8.2854,8.2456,8.2456,203000.0
2011-03-18 13:30:00,12.43,12.44,12.37,12.37,491000.0,8.2456,8.2522,8.2058,8.2058,491000.0
2011-03-18 14:00:00,12.38,12.4,12.33,12.36,270200.0,8.2124,8.2257,8.1792,8.1991,270200.0
2011-03-18 14:30:00,12.36,12.36,12.32,12.35,318600.0,8.1991,8.1991,8.1726,8.1925,318600.0
2011-03-18 15:00:00,12.34,12.39,12.34,12.37,400600.0,8.1859,8.219,8.1859,8.2058,400600.0
2011-03-18 15:30:00,12.37,12.4,12.3,12.32,1444600.0,8.2058,8.2257,8.1593,8.1726,1444600.0
2011-03-21 09:30:00,12.56,12.64,12.47,12.63,585300.0,8.3318,8.3849,8.2721,8.3782,585300.0
2011-03-21 10:00:00,12.63,12.72,12.6,12.66,543800.0,8.3782,8.4379,8.3583,8.3981,543800.0
2011-03-21 10:30:00,12.66,12.67,12.58,12.6,518000.0,8.3981,8.4048,8.3451,8.3583,518000.0
2011-03-21 11:00:00,12.6,12.62,12.58,12.6,194400.0,8.3583,8.3716,8.3451,8.3583,194400.0
2011-03-21 11:30:00,12.6,12.68,12.59,12.63,429400.0,8.3583,8.4114,8.3517,8.3782,429400.0
2011-03-21 12:00:00,12.63,12.66,12.62,12.66,271300.0,8.3782,8.3981,8.3716,8.3981,271300.0
2011-03-21 12:30:00,12.65,12.69,12.64,12.66,259100.0,8.3915,8.418,8.3849,8.3981,259100.0
2011-03-21 13:00:00,12.65,12.66,12.58,12.6,259400.0,8.3915,8.3981,8.3451,8.3583,259400.0
2011-03-21 13:30:00,12.6,12.65,12.59,12.64,178300.0,8.3583,8.3915,8.3517,8.3849,178300.0
2011-03-21 14:00:00,12.64,12.66,12.62,12.63,166700.0,8.3849,8.3981,8.3716,8.3782,166700.0
2011-03-21 14:30:00,12.62,12.64,12.59,12.59,179800.0,8.3716,8.3849,8.3517,8.3517,179800.0
2011-03-21 15:00:00,12.59,12.61,12.59,12.59,360300.0,8.3517,8.365,8.3517,8.3517,360300.0
2011-03-21 15:30:00,12.59,12.64,12.58,12.61,568000.0,8.3517,8.3849,8.3451,8.365,568000.0
2011-03-22 09:30:00,12.66,12.71,12.52,12.52,410600.0,8.3981,8.4313,8.3053,8.3053,410600.0
2011-03-22 10:00:00,12.53,12.57,12.49,12.5,198400.0,8.3119,8.3384,8.2854,8.292,198400.0
2011-03-22 10:30:00,12.5,12.5,12.37,12.39,323900.0,8.292,8.292,8.2058,8.219,323900.0
2011-03-22 11:00:00,12.4,12.5,12.39,12.49,175000.0,8.2257,8.292,8.219,8.2854,175000.0
2011-03-22 11:30:00,12.49,12.54,12.47,12.53,115800.0,8.2854,8.3185,8.2721,8.3119,115800.0
2011-03-22 12:00:00,12.53,12.53,12.5,12.52,277700.0,8.3119,8.3119,8.292,8.3053,277700.0
2011-03-22 12:30:00,12.52,12.54,12.51,12.53,91700.0,8.3053,8.3185,8.2986,8.3119,91700.0
2011-03-22 13:00:00,12.53,12.54,12.51,12.53,146000.0,8.3119,8.3185,8.2986,8.3119,146000.0
2011-03-22 13:30:00,12.52,12.57,12.51,12.57,266000.0,8.3053,8.3384,8.2986,8.3384,266000.0
2011-03-22 14:00:00,12.57,12.57,12.51,12.52,403600.0,8.3384,8.3384,8.2986,8.3053,403600.0
2011-03-22 14:30:00,12.53,12.54,12.49,12.5,394300.0,8.3119,8.3185,8.2854,8.292,394300.0
2011-03-22 15:00:00,12.5,12.5,12.46,12.5,403400.0,8.292,8.292,8.2655,8.292,403400.0
2011-03-22 15:30:00,12.5,12.51,12.47,12.47,457900.0,8.292,8.2986,8.2721,8.2721,457900.0
2011-03-23 09:30:00,12.43,12.44,12.34,12.43,141900.0,8.2456,8.2522,8.1859,8.2456,141900.0
2011-03-23 10:00:00,12.42,12.42,12.34,12.41,133000.0,8.2389,8.2389,8.1859,8.2323,133000.0
2011-03-23 10:30:00,12.42,12.42,12.34,12.35,150000.0,8.2389,8.2389,8.1859,8.1925,150000.0
2011-03-23 11:00:00,12.35,12.37,12.31,12.35,213800.0,8.1925,8.2058,8.166,8.1925,213800.0
2011-03-23 11:30:00,12.35,12.36,12.32,12.33,123100.0,8.1925,8.1991,8.1726,8.1792,123100.0
2011-03-23 12:00:00,12.33,12.37,12.32,12.37,203500.0,8.1792,8.2058,8.1726,8.2058,203500.0
2011-03-23 12:30:00,12.37,12.4,12.35,12.39,244300.0,8.2058,8.2257,8.1925,8.219,244300.0
2011-03-23 13:00:00,12.4,12.41,12.39,12.4,66100.0,8.2257,8.2323,8.219,8.2257,66100.0
2011-03-23 13:30:00,12.4,12.47,12.4,12.46,347600.0,8.2257,8.2721,8.2257,8.2655,347600.0
2011-03-23 14:00:00,12.45,12.5,12.44,12.49,587500.0,8.2588,8.292,8.2522,8.2854,587500.0
2011-03-23 14:30:00,12.49,12.52,12.49,12.5,398300.0,8.2854,8.3053,8.2854,8.292,398300.0
2011-03-23 15:00:00,12.5,12.52,12.49,12.52,498300.0,8.292,8.3053,8.2854,8.3053,498300.0
2011-03-23 15:30:00,12.51,12.53,12.46,12.47,1328300.0,8.2986,8.3119,8.2655,8.2721,1328300.0
2011-03-24 09:30:00,12.5,12.53,12.43,12.43,229500.0,8.292,8.3119,8.2456,8.2456,229500.0
2011-03-24 10:00:00,12.43,12.47,12.4,12.46,163200.0,8.2456,8.2721,8.2257,8.2655,163200.0
2011-03-24 10:30:00,12.47,12.59,12.44,12.59,451000.0,8.2721,8.3517,8.2522,8.3517,451000.0
2011-03-24 11:00:00,12.59,12.62,12.57,12.6,203200.0,8.3517,8.3716,8.3384,8.3583,203200.0
2011-03-24 11:30:00,12.6,12.63,12.59,12.6,109400.0,8.3583,8.3782,8.3517,8.3583,109400.0
2011-03-24 12:00:00,12.61,12.68,12.6,12.66,171100.0,8.365,8.4114,8.3583,8.3981,171100.0
2011-03-24 12:30:00,12.65,12.66,12.64,12.65,120900.0,8.3915,8.3981,8.3849,8.3915,120900.0
2011-03-24 13:00:00,12.65,12.68,12.64,12.68,184400.0,8.3915,8.4114,8.3849,8.4114,184400.0
2011-03-24 13:30:00,12.68,12.71,12.67,12.69,213700.0,8.4114,8.4313,8.4048,8.418,213700.0
2011-03-24 14:00:00,12.69,12.7,12.65,12.65,96300.0,8.418,8.4247,8.3915,8.3915,96300.0
2011-03-24 14:30:00,12.65,12.66,12.61,12.62,166700.0,8.3915,8.3981,8.365,8.3716,166700.0
2011-03-24 15:00:00,12.62,12.67,12.61,12.65,221500.0,8.3716,8.4048,8.365,8.3915,221500.0
2011-03-24 15:30:00,12.66,12.66,12.57,12.58,508500.0,8.3981,8.3981,8.3384,8.3451,508500.0
2011-03-25 09:30:00,12.59,12.59,12.47,12.49,230400.0,8.3517,8.3517,8.2721,8.2854,230400.0
2011-03-25 10:00:00,12.49,12.5,12.45,12.47,231100.0,8.2854,8.292,8.2588,8.2721,231100.0
2011-03-25 10:30:00,12.46,12.51,12.43,12.49,195100.0,8.2655,8.2986,8.2456,8.2854,195100.0
2011-03-25 11:00:00,12.5,12.65,12.49,12.65,658800.0,8.292,8.3915,8.2854,8.3915,658800.0
2011-03-25 11:30:00,12.65,12.66,12.61,12.65,189600.0,8.3915,8.3981,8.365,8.3915,189600.0
2011-03-25 12:00:00,12.66,12.68,12.63,12.67,92500.0,8.3981,8.4114,8.3782,8.4048,92500.0
2011-03-25 12:30:00,12.67,12.68,12.63,12.65,213000.0,8.4048,8.4114,8.3782,8.3915,213000.0
2011-03-25 13:00:00,12.64,12.66,12.63,12.65,120200.0,8.3849,8.3981,8.3782,8.3915,120200.0
2011-03-25 13:30:00,12.65,12.67,12.65,12.66,104900.0,8.3915,8.4048,8.3915,8.3981,104900.0
2011-03-25 14:00:00,12.66,12.68,12.65,12.67,177500.0,8.3981,8.4114,8.3915,8.4048,177500.0
2011-03-25 14:30:00,12.67,12.74,12.67,12.72,423700.0,8.4048,8.4512,8.4048,8.4379,423700.0
2011-03-25 15:00:00,12.73,12.73,12.71,12.73,206600.0,8.4446,8.4446,8.4313,8.4446,206600.0
2011-03-25 15:30:00,12.73,12.75,12.68,12.71,657500.0,8.4446,8.4578,8.4114,8.4313,657500.0
2011-03-28 09:30:00,12.75,12.84,12.7,12.8,309700.0,8.4578,8.5175,8.4247,8.491,309700.0
2011-03-28 10:00:00,12.8,12.86,12.78,12.85,303600.0,8.491,8.5308,8.4777,8.5242,303600.0
2011-03-28 10:30:00,12.85,12.88,12.82,12.82,197300.0,8.5242,8.5441,8.5043,8.5043,197300.0
2011-03-28 11:00:00,12.82,12.83,12.79,12.8,91500.0,8.5043,8.5109,8.4844,8.491,91500.0
2011-03-28 11:30:00,12.81,12.81,12.74,12.77,126100.0,8.4976,8.4976,8.4512,8.4711,126100.0
2011-03-28 12:00:00,12.76,12.76,12.74,12.75,63200.0,8.4645,8.4645,8.4512,8.4578,63200.0
2011-03-28 12:30:00,12.75,12.77,12.74,12.75,72600.0,8.4578,8.4711,8.4512,8.4578,72600.0
2011-03-28 13:00:00,12.75,12.76,12.75,12.75,59800.0,8.4578,8.4645,8.4578,8.4578,59800.0
2011-03-28 13:30:00,12.76,12.76,12.74,12.75,86800.0,8.4645,8.4645,8.4512,8.4578,86800.0
2011-03-28 14:00:00,12.75,12.75,12.72,12.73,126900.0,8.4578,8.4578,8.4379,8.4446,126900.0
2011-03-28 14:30:00,12.72,12.73,12.68,12.69,193700.0,8.4379,8.4446,8.4114,8.418,193700.0
2011-03-28 15:00:00,12.69,12.7,12.63,12.65,332300.0,8.418,8.4247,8.3782,8.3915,332300.0
2011-03-28 15:30:00,12.64,12.65,12.59,12.59,536100.0,8.3849,8.3915,8.3517,8.3517,536100.0
2011-03-29 09:30:00,12.67,12.77,12.58,12.62,422400.0,8.4048,8.4711,8.3451,8.3716,422400.0
2011-03-29 10:00:00,12.61,12.69,12.59,12.68,213000.0,8.365,8.418,8.3517,8.4114,213000.0
2011-03-29 10:30:00,12.68,12.7,12.65,12.68,218100.0,8.4114,8.4247,8.3915,8.4114,218100.0
2011-03-29 11:00:00,12.68,12.74,12.67,12.73,150600.0,8.4114,8.4512,8.4048,8.4446,150600.0
2011-03-29 11:30:00,12.72,12.75,12.71,12.72,115800.0,8.4379,8.4578,8.4313,8.4379,115800.0
2011-03-29 12:00:00,12.73,12.77,12.72,12.77,56900.0,8.4446,8.4711,8.4379,8.4711,56900.0
2011-03-29 12:30:00,12.77,12.78,12.73,12.74,278400.0,8.4711,8.4777,8.4446,8.4512,278400.0
2011-03-29 13:00:00,12.75,12.77,12.74,12.76,119800.0,8.4578,8.4711,8.4512,8.4645,119800.0
2011-03-29 13:30:00,12.76,12.77,12.76,12.76,76000.0,8.4645,8.4711,8.4645,8.4645,76000.0
2011-03-29 14:00:00,12.76,12.81,12.76,12.79,159000.0,8.4645,8.4976,8.4645,8.4844,159000.0
2011-03-29 14:30:00,12.79,12.82,12.78,12.8,163200.0,8.4844,8.5043,8.4777,8.491,163200.0
2011-03-29 15:00:00,12.81,12.83,12.8,12.82,174000.0,8.4976,8.5109,8.491,8.5043,174000.0
2011-03-29 15:30:00,12.83,12.84,12.79,12.84,315700.0,8.5109,8.5175,8.4844,8.5175,315700.0
2011-03-30 09:30:00,12.91,13.05,12.9,13.03,360000.0,8.564,8.6569,8.5574,8.6436,360000.0
2011-03-30 10:00:00,13.03,13.04,12.96,12.98,190800.0,8.6436,8.6502,8.5972,8.6104,190800.0
2011-03-30 10:30:00,12.98,13.02,12.95,13.02,269100.0,8.6104,8.637,8.5905,8.637,269100.0
2011-03-30 11:00:00,13.02,13.02,12.97,12.99,251200.0,8.637,8.637,8.6038,8.6171,251200.0
2011-03-30 11:30:00,12.99,13.01,12.97,12.99,227400.0,8.6171,8.6303,8.6038,8.6171,227400.0
2011-03-30 12:00:00,12.99,13.1,12.99,13.09,532700.0,8.6171,8.69,8.6171,8.6834,532700.0
2011-03-30 12:30:00,13.1,13.12,13.07,13.1,700100.0,8.69,8.7033,8.6701,8.69,700100.0
2011-03-30 13:00:00,13.1,13.1,13.07,13.07,91000.0,8.69,8.69,8.6701,8.6701,91000.0
2011-03-30 13:30:00,13.07,13.12,13.06,13.08,904700.0,8.6701,8.7033,8.6635,8.6768,904700.0
2011-03-30 14:00:00,13.08,13.15,13.08,13.1,727700.0,8.6768,8.7232,8.6768,8.69,727700.0
2011-03-30 14:30:00,13.1,13.1,13.02,13.03,571700.0,8.69,8.69,8.637,8.6436,571700.0
2011-03-30 15:00:00,13.03,13.07,13.03,13.06,371100.0,8.6436,8.6701,8.6436,8.6635,371100.0
2011-03-30 15:30:00,13.05,13.07,13.04,13.06,534800.0,8.6569,8.6701,8.6502,8.6635,534800.0
2011-03-31 09:30:00,13.01,13.01,12.89,12.91,464300.0,8.6303,8.6303,8.5507,8.564,464300.0
2011-03-31 10:00:00,12.91,13.05,12.89,13.03,414800.0,8.564,8.6569,8.5507,8.6436,414800.0
2011-03-31 10:30:00,13.03,13.06,12.96,13.0,189300.0,8.6436,8.6635,8.5972,8.6237,189300.0
2011-03-31 11:00:00,13.0,13.04,12.98,12.99,133300.0,8.6237,8.6502,8.6104,8.6171,133300.0
2011-03-31 11:30:00,12.99,12.99,12.89,12.9,274600.0,8.6171,8.6171,8.5507,8.5574,274600.0
2011-03-31 12:00:00,12.9,12.99,12.89,12.98,138100.0,8.5574,8.6171,8.5507,8.6104,138100.0
2011-03-31 12:30:00,12.99,13.02,12.97,13.01,211300.0,8.6171,8.637,8.6038,8.6303,211300.0
2011-03-31 13:00:00,13.01,13.04,12.99,13.02,381800.0,8.6303,8.6502,8.6171,8.637,381800.0
2011-03-31 13:30:00,13.01,13.03,12.98,12.99,345900.0,8.6303,8.6436,8.6104,8.6171,345900.0
2011-03-31 14:00:00,12.98,13.0,12.98,12.98,118700.0,8.6104,8.6237,8.6104,8.6104,118700.0
2011-03-31 14:30:00,12.99,13.01,12.98,13.0,153100.0,8.6171,8.6303,8.6104,8.6237,153100.0
2011-03-31 15:00:00,12.99,13.02,12.98,13.02,403800.0,8.6171,8.637,8.6104,8.637,403800.0
2011-03-31 15:30:00,13.01,13.02,12.96,12.99,388800.0,8.6303,8.637,8.5972,8.6171,388800.0
2011-04-01 09:30:00,13.06,13.11,13.01,13.09,228600.0,8.6635,8.6967,8.6303,8.6834,228600.0
2011-04-01 10:00:00,13.09,13.14,13.06,13.11,180300.0,8.6834,8.7166,8.6635,8.6967,180300.0
2011-04-01 10:30:00,13.12,13.15,13.1,13.14,326700.0,8.7033,8.7232,8.69,8.7166,326700.0
2011-04-01 11:00:00,13.14,13.15,13.09,13.1,198800.0,8.7166,8.7232,8.6834,8.69,198800.0
2011-04-01 11:30:00,13.1,13.1,13.06,13.1,246600.0,8.69,8.69,8.6635,8.69,246600.0
2011-04-01 12:00:00,13.1,13.1,13.06,13.09,147300.0,8.69,8.69,8.6635,8.6834,147300.0
2011-04-01 12:30:00,13.09,13.1,13.05,13.05,225100.0,8.6834,8.69,8.6569,8.6569,225100.0
2011-04-01 13:00:00,13.05,13.06,13.02,13.02,119200.0,8.6569,8.6635,8.637,8.637,119200.0
2011-04-01 13:30:00,13.03,13.03,12.99,13.01,190200.0,8.6436,8.6436,8.6171,8.6303,190200.0
2011-04-01 14:00:00,13.01,13.04,13.0,13.01,185500.0,8.6303,8.6502,8.6237,8.6303,185500.0
2011-04-01 14:30:00,13.01,13.03,12.95,12.99,248600.0,8.6303,8.6436,8.5905,8.6171,248600.0
2011-04-01 15:00:00,12.99,13.05,12.98,13.05,344000.0,8.6171,8.6569,8.6104,8.6569,344000.0
2011-04-01 15:30:00,13.04,13.09,13.04,13.08,622400.0,8.6502,8.6834,8.6502,8.6768,622400.0
2011-04-04 09:30:00,13.12,13.22,13.03,13.14,290600.0,8.7033,8.7696,8.6436,8.7166,290600.0
2011-04-04 10:00:00,13.14,13.15,13.07,13.09,274600.0,8.7166,8.7232,8.6701,8.6834,274600.0
2011-04-04 10:30:00,13.09,13.15,13.07,13.11,301000.0,8.6834,8.7232,8.6701,8.6967,301000.0
2011-04-04 11:00:00,13.12,13.16,13.12,13.15,251000.0,8.7033,8.7298,8.7033,8.7232,251000.0
2011-04-04 11:30:00,13.15,13.16,13.1,13.11,593800.0,8.7232,8.7298,8.69,8.6967,593800.0
2011-04-04 12:00:00,13.11,13.13,13.08,13.09,262100.0,8.6967,8.7099,8.6768,8.6834,262100.0
2011-04-04 12:30:00,13.08,13.09,13.03,13.04,182200.0,8.6768,8.6834,8.6436,8.6502,182200.0
2011-04-04 13:00:00,13.03,13.04,13.03,13.03,58000.0,8.6436,8.6502,8.6436,8.6436,58000.0
2011-04-04 13:30:00,13.04,13.04,12.95,12.97,311700.0,8.6502,8.6502,8.5905,8.6038,311700.0
2011-04-04 14:00:00,12.97,13.0,12.95,13.0,208800.0,8.6038,8.6237,8.5905,8.6237,208800.0
2011-04-04 14:30:00,13.0,13.01,12.99,12.99,144600.0,8.6237,8.6303,8.6171,8.6171,144600.0
2011-04-04 15:00:00,12.99,13.03,12.98,13.01,235700.0,8.6171,8.6436,8.6104,8.6303,235700.0
2011-04-04 15:30:00,13.01,13.03,12.99,13.0,385800.0,8.6303,8.6436,8.6171,8.6237,385800.0
2011-04-05 09:30:00,12.95,13.04,12.94,13.01,245000.0,8.5905,8.6502,8.5839,8.6303,245000.0
2011-04-05 10:00:00,13.0,13.04,12.97,13.0,162800.0,8.6237,8.6502,8.6038,8.6237,162800.0
2011-04-05 10:30:00,12.99,13.02,12.99,13.02,132800.0,8.6171,8.637,8.6171,8.637,132800.0
2011-04-05 11:00:00,13.01,13.02,12.99,13.0,169300.0,8.6303,8.637,8.6171,8.6237,169300.0
2011-04-05 11:30:00,12.99,13.01,12.98,12.99,188500.0,8.6171,8.6303,8.6104,8.6171,188500.0
2011-04-05 12:00:00,13.0,13.0,12.91,12.94,347100.0,8.6237,8.6237,8.564,8.5839,347100.0
2011-04-05 12:30:00,12.95,12.99,12.94,12.98,76300.0,8.5905,8.6171,8.5839,8.6104,76300.0
2011-04-05 13:00:00,12.98,13.0,12.95,12.97,135700.0,8.6104,8.6237,8.5905,8.6038,135700.0
2011-04-05 13:30:00,12.96,12.98,12.94,12.98,83400.0,8.5972,8.6104,8.5839,8.6104,83400.0
2011-04-05 14:00:00,12.97,12.99,12.95,12.98,122600.0,8.6038,8.6171,8.5905,8.6104,122600.0
2011-04-05 14:30:00,12.98,12.98,12.96,12.98,106900.0,8.6104,8.6104,8.5972,8.6104,106900.0
2011-04-05 15:00:00,12.97,12.98,12.94,12.94,176500.0,8.6038,8.6104,8.5839,8.5839,176500.0
2011-04-05 15:30:00,12.94,12.95,12.9,12.92,387400.0,8.5839,8.5905,8.5574,8.5706,387400.0
2011-04-06 09:30:00,12.9,13.02,12.9,13.02,200800.0,8.5574,8.637,8.5574,8.637,200800.0
2011-04-06 10:00:00,13.02,13.1,13.0,13.1,465200.0,8.637,8.69,8.6237,8.69,465200.0
2011-04-06 10:30:00,13.1,13.15,13.08,13.12,356800.0,8.69,8.7232,8.6768,8.7033,356800.0
2011-04-06 11:00:00,13.12,13.18,13.12,13.16,448600.0,8.7033,8.7431,8.7033,8.7298,448600.0
2011-04-06 11:30:00,13.16,13.3,13.16,13.28,709400.0,8.7298,8.8227,8.7298,8.8094,709400.0
2011-04-06 12:00:00,13.29,13.33,13.27,13.31,473000.0,8.8161,8.8426,8.8028,8.8293,473000.0
2011-04-06 12:30:00,13.3,13.31,13.19,13.22,681100.0,8.8227,8.8293,8.7497,8.7696,681100.0
2011-04-06 13:00:00,13.22,13.23,13.2,13.22,158700.0,8.7696,8.7763,8.7564,8.7696,158700.0
2011-04-06 13:30:00,13.21,13.27,13.21,13.26,364000.0,8.763,8.8028,8.763,8.7962,364000.0
2011-04-06 14:00:00,13.26,13.26,13.23,13.26,192700.0,8.7962,8.7962,8.7763,8.7962,192700.0
2011-04-06 14:30:00,13.25,13.26,13.23,13.24,427200.0,8.7895,8.7962,8.7763,8.7829,427200.0
2011-04-06 15:00:00,13.25,13.26,13.24,13.25,271900.0,8.7895,8.7962,8.7829,8.7895,271900.0
2011-04-06 15:30:00,13.26,13.28,13.22,13.24,1427300.0,8.7962,8.8094,8.7696,8.7829,1427300.0
2011-04-07 09:30:00,13.18,13.18,13.11,13.18,293100.0,8.7431,8.7431,8.6967,8.7431,293100.0
2011-04-07 10:00:00,13.18,13.2,13.15,13.17,213700.0,8.7431,8.7564,8.7232,8.7365,213700.0
2011-04-07 10:30:00,13.16,13.2,13.08,13.19,298600.0,8.7298,8.7564,8.6768,8.7497,298600.0
2011-04-07 11:00:00,13.19,13.19,13.14,13.15,191600.0,8.7497,8.7497,8.7166,8.7232,191600.0
2011-04-07 11:30:00,13.15,13.15,13.09,13.14,360900.0,8.7232,8.7232,8.6834,8.7166,360900.0
2011-04-07 12:00:00,13.14,13.18,13.11,13.13,286300.0,8.7166,8.7431,8.6967,8.7099,286300.0
2011-04-07 12:30:00,13.14,13.23,13.13,13.23,122500.0,8.7166,8.7763,8.7099,8.7763,122500.0
2011-04-07 13:00:00,13.22,13.24,13.21,13.24,121900.0,8.7696,8.7829,8.763,8.7829,121900.0
2011-04-07 13:30:00,13.23,13.24,13.21,13.21,145400.0,8.7763,8.7829,8.763,8.763,145400.0
2011-04-07 14:00:00,13.21,13.23,13.18,13.18,250800.0,8.763,8.7763,8.7431,8.7431,250800.0
2011-04-07 14:30:00,13.17,13.2,13.17,13.2,70400.0,8.7365,8.7564,8.7365,8.7564,70400.0
2011-04-07 15:00:00,13.2,13.22,13.17,13.18,141700.0,8.7564,8.7696,8.7365,8.7431,141700.0
2011-04-07 15:30:00,13.18,13.22,13.17,13.22,654700.0,8.7431,8.7696,8.7365,8.7696,654700.0
2011-04-08 09:30:00,13.34,13.46,13.31,13.42,349400.0,8.8492,8.9288,8.8293,8.9023,349400.0
2011-04-08 10:00:00,13.42,13.46,13.38,13.42,564700.0,8.9023,8.9288,8.8758,8.9023,564700.0
2011-04-08 10:30:00,13.42,13.46,13.4,13.45,613400.0,8.9023,8.9288,8.889,8.9222,613400.0
2011-04-08 11:00:00,13.45,13.5,13.43,13.47,439000.0,8.9222,8.9554,8.9089,8.9355,439000.0
2011-04-08 11:30:00,13.46,13.5,13.44,13.45,619500.0,8.9288,8.9554,8.9156,8.9222,619500.0
2011-04-08 12:00:00,13.45,13.47,13.44,13.44,142900.0,8.9222,8.9355,8.9156,8.9156,142900.0
2011-04-08 12:30:00,13.45,13.46,13.38,13.41,326900.0,8.9222,8.9288,8.8758,8.8957,326900.0
2011-04-08 13:00:00,13.41,13.45,13.36,13.37,186600.0,8.8957,8.9222,8.8625,8.8691,186600.0
2011-04-08 13:30:00,13.36,13.37,13.34,13.34,215200.0,8.8625,8.8691,8.8492,8.8492,215200.0
2011-04-08 14:00:00,13.34,13.35,13.3,13.31,127000.0,8.8492,8.8559,8.8227,8.8293,127000.0
2011-04-08 14:30:00,13.31,13.31,13.2,13.22,240800.0,8.8293,8.8293,8.7564,8.7696,240800.0
2011-04-08 15:00:00,13.23,13.26,13.22,13.23,223300.0,8.7763,8.7962,8.7696,8.7763,223300.0
2011-04-08 15:30:00,13.23,13.26,13.21,13.25,552000.0,8.7763,8.7962,8.763,8.7895,552000.0
2011-04-11 09:30:00,13.3,13.3,13.09,13.1,391000.0,8.8227,8.8227,8.6834,8.69,391000.0
2011-04-11 10:00:00,13.11,13.17,13.09,13.09,260300.0,8.6967,8.7365,8.6834,8.6834,260300.0
2011-04-11 10:30:00,13.09,13.13,13.08,13.08,101500.0,8.6834,8.7099,8.6768,8.6768,101500.0
2011-04-11 11:00:00,13.09,13.09,13.03,13.03,166900.0,8.6834,8.6834,8.6436,8.6436,166900.0
2011-04-11 11:30:00,13.03,13.04,13.02,13.02,102000.0,8.6436,8.6502,8.637,8.637,102000.0
2011-04-11 12:00:00,13.03,13.03,12.94,12.94,323700.0,8.6436,8.6436,8.5839,8.5839,323700.0
2011-04-11 12:30:00,12.94,12.95,12.86,12.87,194500.0,8.5839,8.5905,8.5308,8.5375,194500.0
2011-04-11 13:00:00,12.87,12.91,12.87,12.9,116300.0,8.5375,8.564,8.5375,8.5574,116300.0
2011-04-11 13:30:00,12.9,12.9,12.86,12.86,171100.0,8.5574,8.5574,8.5308,8.5308,171100.0
2011-04-11 14:00:00,12.87,12.88,12.85,12.87,191300.0,8.5375,8.5441,8.5242,8.5375,191300.0
2011-04-11 14:30:00,12.87,12.88,12.84,12.86,361900.0,8.5375,8.5441,8.5175,8.5308,361900.0
2011-04-11 15:00:00,12.87,12.87,12.82,12.85,579600.0,8.5375,8.5375,8.5043,8.5242,579600.0
2011-04-11 15:30:00,12.85,12.92,12.85,12.89,992000.0,8.5242,8.5706,8.5242,8.5507,992000.0
2011-04-12 09:30:00,12.8,12.85,12.7,12.73,273400.0,8.491,8.5242,8.4247,8.4446,273400.0
2011-04-12 10:00:00,12.73,12.77,12.71,12.77,283500.0,8.4446,8.4711,8.4313,8.4711,283500.0
2011-04-12 10:30:00,12.77,12.78,12.66,12.68,245400.0,8.4711,8.4777,8.3981,8.4114,245400.0
2011-04-12 11:00:00,12.68,12.69,12.63,12.63,191400.0,8.4114,8.418,8.3782,8.3782,191400.0
2011-04-12 11:30:00,12.63,12.64,12.58,12.59,359100.0,8.3782,8.3849,8.3451,8.3517,359100.0
2011-04-12 12:00:00,12.59,12.6,12.57,12.59,169000.0,8.3517,8.3583,8.3384,8.3517,169000.0
2011-04-12 12:30:00,12.59,12.6,12.57,12.57,207900.0,8.3517,8.3583,8.3384,8.3384,207900.0
2011-04-12 13:00:00,12.57,12.59,12.57,12.59,159000.0,8.3384,8.3517,8.3384,8.3517,159000.0
2011-04-12 13:30:00,12.59,12.66,12.59,12.65,281200.0,8.3517,8.3981,8.3517,8.3915,281200.0
2011-04-12 14:00:00,12.65,12.68,12.64,12.67,155500.0,8.3915,8.4114,8.3849,8.4048,155500.0
2011-04-12 14:30:00,12.67,12.68,12.65,12.66,261600.0,8.4048,8.4114,8.3915,8.3981,261600.0
2011-04-12 15:00:00,12.66,12.66,12.6,12.6,377600.0,8.3981,8.3981,8.3583,8.3583,377600.0
2011-04-12 15:30:00,12.61,12.64,12.59,12.63,664900.0,8.365,8.3849,8.3517,8.3782,664900.0
2011-04-13 09:30:00,12.68,12.82,12.67,12.73,289500.0,8.4114,8.5043,8.4048,8.4446,289500.0
2011-04-13 10:00:00,12.72,12.75,12.69,12.72,198200.0,8.4379,8.4578,8.418,8.4379,198200.0
2011-04-13 10:30:00,12.72,12.81,12.71,12.81,248200.0,8.4379,8.4976,8.4313,8.4976,248200.0
2011-04-13 11:00:00,12.8,12.83,12.77,12.79,298600.0,8.491,8.5109,8.4711,8.4844,298600.0
2011-04-13 11:30:00,12.79,12.8,12.73,12.74,206000.0,8.4844,8.491,8.4446,8.4512,206000.0
2011-04-13 12:00:00,12.73,12.77,12.73,12.77,100300.0,8.4446,8.4711,8.4446,8.4711,100300.0
2011-04-13 12:30:00,12.77,12.77,12.72,12.73,123200.0,8.4711,8.4711,8.4379,8.4446,123200.0
2011-04-13 13:00:00,12.74,12.77,12.73,12.74,117100.0,8.4512,8.4711,8.4446,8.4512,117100.0
2011-04-13 13:30:00,12.74,12.76,12.73,12.75,87300.0,8.4512,8.4645,8.4446,8.4578,87300.0
2011-04-13 14:00:00,12.75,12.78,12.72,12.76,169600.0,8.4578,8.4777,8.4379,8.4645,169600.0
2011-04-13 14:30:00,12.77,12.77,12.73,12.73,175300.0,8.4711,8.4711,8.4446,8.4446,175300.0
2011-04-13 15:00:00,12.74,12.77,12.72,12.72,209400.0,8.4512,8.4711,8.4379,8.4379,209400.0
2011-04-13 15:30:00,12.72,12.75,12.72,12.74,635200.0,8.4379,8.4578,8.4379,8.4512,635200.0
2011-04-14 09:30:00,12.66,12.66,12.52,12.61,318900.0,8.3981,8.3981,8.3053,8.365,318900.0
2011-04-14 10:00:00,12.61,12.68,12.61,12.67,359600.0,8.365,8.4114,8.365,8.4048,359600.0
2011-04-14 10:30:00,12.67,12.69,12.64,12.65,396200.0,8.4048,8.418,8.3849,8.3915,396200.0
2011-04-14 11:00:00,12.65,12.65,12.59,12.63,774000.0,8.3915,8.3915,8.3517,8.3782,774000.0
2011-04-14 11:30:00,12.62,12.63,12.59,12.6,590700.0,8.3716,8.3782,8.3517,8.3583,590700.0
2011-04-14 12:00:00,12.6,12.64,12.59,12.63,294800.0,8.3583,8.3849,8.3517,8.3782,294800.0
2011-04-14 12:30:00,12.64,12.69,12.63,12.69,179400.0,8.3849,8.418,8.3782,8.418,179400.0
2011-04-14 13:00:00,12.69,12.77,12.68,12.77,355300.0,8.418,8.4711,8.4114,8.4711,355300.0
2011-04-14 13:30:00,12.77,12.77,12.74,12.76,93700.0,8.4711,8.4711,8.4512,8.4645,93700.0
2011-04-14 14:00:00,12.75,12.79,12.75,12.79,109000.0,8.4578,8.4844,8.4578,8.4844,109000.0
2011-04-14 14:30:00,12.79,12.8,12.76,12.79,478200.0,8.4844,8.491,8.4645,8.4844,478200.0
2011-04-14 15:00:00,12.79,12.84,12.79,12.81,429800.0,8.4844,8.5175,8.4844,8.4976,429800.0
2011-04-14 15:30:00,12.82,12.82,12.76,12.78,644600.0,8.5043,8.5043,8.4645,8.4777,644600.0
2011-04-15 09:30:00,12.78,12.81,12.69,12.75,1330000.0,8.4777,8.4976,8.418,8.4578,1330000.0
2011-04-15 10:00:00,12.75,12.79,12.69,12.74,409600.0,8.4578,8.4844,8.418,8.4512,409600.0
2011-04-15 10:30:00,12.73,12.75,12.7,12.73,389800.0,8.4446,8.4578,8.4247,8.4446,389800.0
2011-04-15 11:00:00,12.74,12.75,12.7,12.73,469900.0,8.4512,8.4578,8.4247,8.4446,469900.0
2011-04-15 11:30:00,12.73,12.75,12.72,12.74,134700.0,8.4446,8.4578,8.4379,8.4512,134700.0
2011-04-15 12:00:00,12.74,12.77,12.74,12.76,331000.0,8.4512,8.4711,8.4512,8.4645,331000.0
2011-04-15 12:30:00,12.76,12.8,12.75,12.8,242400.0,8.4645,8.491,8.4578,8.491,242400.0
2011-04-15 13:00:00,12.79,12.81,12.77,12.79,279600.0,8.4844,8.4976,8.4711,8.4844,279600.0
2011-04-15 13:30:00,12.79,12.8,12.78,12.79,208400.0,8.4844,8.491,8.4777,8.4844,208400.0
2011-04-15 14:00:00,12.78,12.79,12.78,12.79,98100.0,8.4777,8.4844,8.4777,8.4844,98100.0
2011-04-15 14:30:00,12.79,12.81,12.78,12.81,223300.0,8.4844,8.4976,8.4777,8.4976,223300.0
2011-04-15 15:00:00,12.81,12.83,12.8,12.81,259600.0,8.4976,8.5109,8.491,8.4976,259600.0
2011-04-15 15:30:00,12.82,12.84,12.81,12.84,588200.0,8.5043,8.5175,8.4976,8.5175,588200.0
2011-04-18 09:30:00,12.64,12.67,12.42,12.49,1508600.0,8.3849,8.4048,8.2389,8.2854,1508600.0
2011-04-18 10:00:00,12.48,12.57,12.46,12.55,613000.0,8.2787,8.3384,8.2655,8.3252,613000.0
2011-04-18 10:30:00,12.56,12.59,12.47,12.47,748800.0,8.3318,8.3517,8.2721,8.2721,748800.0
2011-04-18 11:00:00,12.48,12.53,12.43,12.52,301400.0,8.2787,8.3119,8.2456,8.3053,301400.0
2011-04-18 11:30:00,12.52,12.52,12.47,12.5,477400.0,8.3053,8.3053,8.2721,8.292,477400.0
2011-04-18 12:00:00,12.51,12.55,12.5,12.53,194200.0,8.2986,8.3252,8.292,8.3119,194200.0
2011-04-18 12:30:00,12.52,12.54,12.5,12.53,219900.0,8.3053,8.3185,8.292,8.3119,219900.0
2011-04-18 13:00:00,12.54,12.55,12.52,12.54,166900.0,8.3185,8.3252,8.3053,8.3185,166900.0
2011-04-18 13:30:00,12.53,12.56,12.53,12.53,528700.0,8.3119,8.3318,8.3119,8.3119,528700.0
2011-04-18 14:00:00,12.54,12.57,12.53,12.56,196700.0,8.3185,8.3384,8.3119,8.3318,196700.0
2011-04-18 14:30:00,12.57,12.61,12.56,12.59,395900.0,8.3384,8.365,8.3318,8.3517,395900.0
2011-04-18 15:00:00,12.58,12.6,12.54,12.55,326900.0,8.3451,8.3583,8.3185,8.3252,326900.0
2011-04-18 15:30:00,12.56,12.56,12.52,12.53,684300.0,8.3318,8.3318,8.3053,8.3119,684300.0
2011-04-19 09:30:00,12.54,12.65,12.49,12.63,430000.0,8.3185,8.3915,8.2854,8.3782,430000.0
2011-04-19 10:00:00,12.63,12.66,12.58,12.63,212900.0,8.3782,8.3981,8.3451,8.3782,212900.0
2011-04-19 10:30:00,12.63,12.66,12.61,12.64,207000.0,8.3782,8.3981,8.365,8.3849,207000.0
2011-04-19 11:00:00,12.64,12.65,12.59,12.62,236000.0,8.3849,8.3915,8.3517,8.3716,236000.0
2011-04-19 11:30:00,12.61,12.63,12.59,12.61,185400.0,8.365,8.3782,8.3517,8.365,185400.0
2011-04-19 12:00:00,12.61,12.61,12.59,12.6,156400.0,8.365,8.365,8.3517,8.3583,156400.0
2011-04-19 12:30:00,12.6,12.6,12.58,12.6,104600.0,8.3583,8.3583,8.3451,8.3583,104600.0
2011-04-19 13:00:00,12.6,12.61,12.57,12.58,276900.0,8.3583,8.365,8.3384,8.3451,276900.0
2011-04-19 13:30:00,12.57,12.58,12.5,12.52,1168800.0,8.3384,8.3451,8.292,8.3053,1168800.0
2011-04-19 14:00:00,12.52,12.55,12.51,12.54,258200.0,8.3053,8.3252,8.2986,8.3185,258200.0
2011-04-19 14:30:00,12.53,12.54,12.45,12.46,833000.0,8.3119,8.3185,8.2588,8.2655,833000.0
2011-04-19 15:00:00,12.46,12.49,12.45,12.46,676000.0,8.2655,8.2854,8.2588,8.2655,676000.0
2011-04-19 15:30:00,12.47,12.49,12.46,12.47,1352000.0,8.2721,8.2854,8.2655,8.2721,1352000.0
2011-04-20 09:30:00,12.9,13.14,12.87,13.12,3012100.0,8.5574,8.7166,8.5375,8.7033,3012100.0
2011-04-20 10:00:00,13.12,13.27,13.08,13.14,1419700.0,8.7033,8.8028,8.6768,8.7166,1419700.0
2011-04-20 10:30:00,13.15,13.16,13.06,13.13,553500.0,8.7232,8.7298,8.6635,8.7099,553500.0
2011-04-20 11:00:00,13.13,13.13,13.02,13.03,423000.0,8.7099,8.7099,8.637,8.6436,423000.0
2011-04-20 11:30:00,13.03,13.04,12.97,13.0,454900.0,8.6436,8.6502,8.6038,8.6237,454900.0
2011-04-20 12:00:00,13.0,13.01,12.79,12.8,726300.0,8.6237,8.6303,8.4844,8.491,726300.0
2011-04-20 12:30:00,12.79,12.93,12.78,12.93,1071400.0,8.4844,8.5773,8.4777,8.5773,1071400.0
2011-04-20 13:00:00,12.92,12.93,12.88,12.92,803600.0,8.5706,8.5773,8.5441,8.5706,803600.0
2011-04-20 13:30:00,12.92,12.92,12.9,12.91,347300.0,8.5706,8.5706,8.5574,8.564,347300.0
2011-04-20 14:00:00,12.9,12.91,12.86,12.89,312900.0,8.5574,8.564,8.5308,8.5507,312900.0
2011-04-20 14:30:00,12.9,12.93,12.89,12.92,272700.0,8.5574,8.5773,8.5507,8.5706,272700.0
2011-04-20 15:00:00,12.92,12.92,12.88,12.92,984900.0,8.5706,8.5706,8.5441,8.5706,984900.0
2011-04-20 15:30:00,12.92,12.93,12.87,12.87,1645200.0,8.5706,8.5773,8.5375,8.5375,1645200.0
2011-04-21 09:30:00,12.94,12.98,12.9,12.91,908200.0,8.5839,8.6104,8.5574,8.564,908200.0
2011-04-21 10:00:00,12.91,12.95,12.87,12.95,748400.0,8.564,8.5905,8.5375,8.5905,748400.0
2011-04-21 10:30:00,12.95,13.0,12.94,12.98,528300.0,8.5905,8.6237,8.5839,8.6104,528300.0
2011-04-21 11:00:00,12.97,13.0,12.97,13.0,319100.0,8.6038,8.6237,8.6038,8.6237,319100.0
2011-04-21 11:30:00,13.0,13.01,12.99,12.99,265900.0,8.6237,8.6303,8.6171,8.6171,265900.0
2011-04-21 12:00:00,13.0,13.01,12.99,12.99,145700.0,8.6237,8.6303,8.6171,8.6171,145700.0
2011-04-21 12:30:00,13.0,13.01,12.99,13.0,342300.0,8.6237,8.6303,8.6171,8.6237,342300.0
2011-04-21 13:00:00,13.0,13.01,12.96,13.0,422900.0,8.6237,8.6303,8.5972,8.6237,422900.0
2011-04-21 13:30:00,13.0,13.03,12.99,13.02,416900.0,8.6237,8.6436,8.6171,8.637,416900.0
2011-04-21 14:00:00,13.03,13.03,12.99,13.03,335200.0,8.6436,8.6436,8.6171,8.6436,335200.0
2011-04-21 14:30:00,13.03,13.08,13.02,13.05,397700.0,8.6436,8.6768,8.637,8.6569,397700.0
2011-04-21 15:00:00,13.06,13.08,13.05,13.06,521300.0,8.6635,8.6768,8.6569,8.6635,521300.0
2011-04-21 15:30:00,13.06,13.06,13.01,13.02,1211600.0,8.6635,8.6635,8.6303,8.637,1211600.0
2011-04-25 09:30:00,12.98,12.98,12.85,12.95,692200.0,8.6104,8.6104,8.5242,8.5905,692200.0
2011-04-25 10:00:00,12.95,12.97,12.91,12.92,540700.0,8.5905,8.6038,8.564,8.5706,540700.0
2011-04-25 10:30:00,12.92,12.94,12.89,12.9,323800.0,8.5706,8.5839,8.5507,8.5574,323800.0
2011-04-25 11:00:00,12.9,12.92,12.88,12.9,163000.0,8.5574,8.5706,8.5441,8.5574,163000.0
2011-04-25 11:30:00,12.9,12.97,12.9,12.97,180200.0,8.5574,8.6038,8.5574,8.6038,180200.0
2011-04-25 12:00:00,12.97,12.98,12.94,12.95,75300.0,8.6038,8.6104,8.5839,8.5905,75300.0
2011-04-25 12:30:00,12.96,12.96,12.93,12.94,94300.0,8.5972,8.5972,8.5773,8.5839,94300.0
2011-04-25 13:00:00,12.94,12.94,12.92,12.92,122900.0,8.5839,8.5839,8.5706,8.5706,122900.0
2011-04-25 13:30:00,12.92,12.95,12.9,12.94,259100.0,8.5706,8.5905,8.5574,8.5839,259100.0
2011-04-25 14:00:00,12.95,12.96,12.93,12.94,230100.0,8.5905,8.5972,8.5773,8.5839,230100.0
2011-04-25 14:30:00,12.94,12.96,12.93,12.95,261900.0,8.5839,8.5972,8.5773,8.5905,261900.0
2011-04-25 15:00:00,12.96,12.96,12.89,12.91,387800.0,8.5972,8.5972,8.5507,8.564,387800.0
2011-04-25 15:30:00,12.91,12.92,12.88,12.9,556400.0,8.564,8.5706,8.5441,8.5574,556400.0
2011-04-26 09:30:00,12.96,12.99,12.89,12.94,369400.0,8.5972,8.6171,8.5507,8.5839,369400.0
2011-04-26 10:00:00,12.95,12.97,12.89,12.9,833500.0,8.5905,8.6038,8.5507,8.5574,833500.0
2011-04-26 10:30:00,12.9,12.92,12.89,12.9,351000.0,8.5574,8.5706,8.5507,8.5574,351000.0
2011-04-26 11:00:00,12.89,12.91,12.89,12.89,385100.0,8.5507,8.564,8.5507,8.5507,385100.0
2011-04-26 11:30:00,12.9,12.9,12.84,12.88,761700.0,8.5574,8.5574,8.5175,8.5441,761700.0
2011-04-26 12:00:00,12.88,12.91,12.88,12.91,486900.0,8.5441,8.564,8.5441,8.564,486900.0
2011-04-26 12:30:00,12.91,12.95,12.91,12.93,308400.0,8.564,8.5905,8.564,8.5773,308400.0
2011-04-26 13:00:00,12.93,12.93,12.86,12.87,414600.0,8.5773,8.5773,8.5308,8.5375,414600.0
2011-04-26 13:30:00,12.87,12.88,12.85,12.87,304500.0,8.5375,8.5441,8.5242,8.5375,304500.0
2011-04-26 14:00:00,12.88,12.9,12.86,12.89,575700.0,8.5441,8.5574,8.5308,8.5507,575700.0
2011-04-26 14:30:00,12.88,12.9,12.88,12.89,216300.0,8.5441,8.5574,8.5441,8.5507,216300.0
2011-04-26 15:00:00,12.89,12.93,12.89,12.91,552000.0,8.5507,8.5773,8.5507,8.564,552000.0
2011-04-26 15:30:00,12.9,12.91,12.85,12.89,883300.0,8.5574,8.564,8.5242,8.5507,883300.0
2011-04-27 09:30:00,12.95,13.0,12.87,12.96,487600.0,8.5905,8.6237,8.5375,8.5972,487600.0
2011-04-27 10:00:00,12.96,13.0,12.94,13.0,973100.0,8.5972,8.6237,8.5839,8.6237,973100.0
2011-04-27 10:30:00,12.99,13.04,12.99,13.0,735800.0,8.6171,8.6502,8.6171,8.6237,735800.0
2011-04-27 11:00:00,13.0,13.05,12.97,12.98,807600.0,8.6237,8.6569,8.6038,8.6104,807600.0
2011-04-27 11:30:00,12.98,12.98,12.95,12.96,432800.0,8.6104,8.6104,8.5905,8.5972,432800.0
2011-04-27 12:00:00,12.96,12.97,12.95,12.95,276000.0,8.5972,8.6038,8.5905,8.5905,276000.0
2011-04-27 12:30:00,12.95,12.97,12.94,12.96,832100.0,8.5905,8.6038,8.5839,8.5972,832100.0
2011-04-27 13:00:00,12.96,12.99,12.94,12.99,424100.0,8.5972,8.6171,8.5839,8.6171,424100.0
2011-04-27 13:30:00,12.99,13.0,12.98,12.98,284900.0,8.6171,8.6237,8.6104,8.6104,284900.0
2011-04-27 14:00:00,12.98,13.0,12.95,12.96,496700.0,8.6104,8.6237,8.5905,8.5972,496700.0
2011-04-27 14:30:00,12.96,13.03,12.95,13.03,693400.0,8.5972,8.6436,8.5905,8.6436,693400.0
2011-04-27 15:00:00,13.03,13.06,13.01,13.04,1543300.0,8.6436,8.6635,8.6303,8.6502,1543300.0
2011-04-27 15:30:00,13.04,13.05,13.01,13.02,1952000.0,8.6502,8.6569,8.6303,8.637,1952000.0
2011-04-28 09:30:00,12.98,13.01,12.88,12.93,1516800.0,8.6104,8.6303,8.5441,8.5773,1516800.0
2011-04-28 10:00:00,12.93,12.98,12.93,12.96,239700.0,8.5773,8.6104,8.5773,8.5972,239700.0
2011-04-28 10:30:00,12.96,12.97,12.96,12.96,127300.0,8.5972,8.6038,8.5972,8.5972,127300.0
2011-04-28 11:00:00,12.96,13.05,12.96,13.01,1017700.0,8.5972,8.6569,8.5972,8.6303,1017700.0
2011-04-28 11:30:00,13.02,13.04,13.01,13.01,190300.0,8.637,8.6502,8.6303,8.6303,190300.0
2011-04-28 12:00:00,13.01,13.05,13.0,13.01,553600.0,8.6303,8.6569,8.6237,8.6303,553600.0
2011-04-28 12:30:00,13.02,13.04,13.0,13.03,351500.0,8.637,8.6502,8.6237,8.6436,351500.0
2011-04-28 13:00:00,13.03,13.05,13.02,13.05,258400.0,8.6436,8.6569,8.637,8.6569,258400.0
2011-04-28 13:30:00,13.04,13.1,13.04,13.1,481200.0,8.6502,8.69,8.6502,8.69,481200.0
2011-04-28 14:00:00,13.1,13.12,13.08,13.11,350300.0,8.69,8.7033,8.6768,8.6967,350300.0
2011-04-28 14:30:00,13.12,13.14,13.1,13.14,528100.0,8.7033,8.7166,8.69,8.7166,528100.0
2011-04-28 15:00:00,13.13,13.17,13.13,13.17,323200.0,8.7099,8.7365,8.7099,8.7365,323200.0
2011-04-28 15:30:00,13.17,13.23,13.16,13.2,818500.0,8.7365,8.7763,8.7298,8.7564,818500.0
2011-04-29 09:30:00,13.16,13.34,13.1,13.29,350700.0,8.7298,8.8492,8.69,8.8161,350700.0
2011-04-29 10:00:00,13.29,13.35,13.28,13.34,309800.0,8.8161,8.8559,8.8094,8.8492,309800.0
2011-04-29 10:30:00,13.34,13.34,13.27,13.31,366800.0,8.8492,8.8492,8.8028,8.8293,366800.0
2011-04-29 11:00:00,13.32,13.32,13.27,13.28,158300.0,8.836,8.836,8.8028,8.8094,158300.0
2011-04-29 11:30:00,13.28,13.32,13.27,13.29,200000.0,8.8094,8.836,8.8028,8.8161,200000.0
2011-04-29 12:00:00,13.29,13.29,13.27,13.27,141400.0,8.8161,8.8161,8.8028,8.8028,141400.0
2011-04-29 12:30:00,13.28,13.28,13.24,13.28,254900.0,8.8094,8.8094,8.7829,8.8094,254900.0
2011-04-29 13:00:00,13.28,13.28,13.26,13.27,184900.0,8.8094,8.8094,8.7962,8.8028,184900.0
2011-04-29 13:30:00,13.28,13.31,13.27,13.29,154900.0,8.8094,8.8293,8.8028,8.8161,154900.0
2011-04-29 14:00:00,13.29,13.3,13.28,13.29,261300.0,8.8161,8.8227,8.8094,8.8161,261300.0
2011-04-29 14:30:00,13.29,13.29,13.24,13.28,314200.0,8.8161,8.8161,8.7829,8.8094,314200.0
2011-04-29 15:00:00,13.28,13.28,13.23,13.25,344600.0,8.8094,8.8094,8.7763,8.7895,344600.0
2011-04-29 15:30:00,13.25,13.25,13.24,13.25,475200.0,8.7895,8.7895,8.7829,8.7895,475200.0
2011-05-02 09:30:00,13.3,13.35,13.23,13.29,334200.0,8.8227,8.8559,8.7763,8.8161,334200.0
2011-05-02 10:00:00,13.28,13.32,13.27,13.32,126500.0,8.8094,8.836,8.8028,8.836,126500.0
2011-05-02 10:30:00,13.31,13.42,13.31,13.4,267800.0,8.8293,8.9023,8.8293,8.889,267800.0
2011-05-02 11:00:00,13.4,13.41,13.35,13.35,382700.0,8.889,8.8957,8.8559,8.8559,382700.0
2011-05-02 11:30:00,13.35,13.36,13.27,13.27,186200.0,8.8559,8.8625,8.8028,8.8028,186200.0
2011-05-02 12:00:00,13.28,13.28,13.2,13.21,162600.0,8.8094,8.8094,8.7564,8.763,162600.0
2011-05-02 12:30:00,13.21,13.25,13.19,13.25,131500.0,8.763,8.7895,8.7497,8.7895,131500.0
2011-05-02 13:00:00,13.25,13.26,13.23,13.25,214100.0,8.7895,8.7962,8.7763,8.7895,214100.0
2011-05-02 13:30:00,13.25,13.28,13.24,13.26,96900.0,8.7895,8.8094,8.7829,8.7962,96900.0
2011-05-02 14:00:00,13.26,13.28,13.22,13.23,292600.0,8.7962,8.8094,8.7696,8.7763,292600.0
2011-05-02 14:30:00,13.22,13.25,13.22,13.25,109900.0,8.7696,8.7895,8.7696,8.7895,109900.0
2011-05-02 15:00:00,13.25,13.25,13.23,13.25,212600.0,8.7895,8.7895,8.7763,8.7895,212600.0
2011-05-02 15:30:00,13.24,13.24,13.19,13.2,1106200.0,8.7829,8.7829,8.7497,8.7564,1106200.0
2011-05-03 09:30:00,13.22,13.28,13.15,13.26,266500.0,8.7696,8.8094,8.7232,8.7962,266500.0
2011-05-03 10:00:00,13.26,13.26,13.23,13.25,267100.0,8.7962,8.7962,8.7763,8.7895,267100.0
2011-05-03 10:30:00,13.25,13.26,13.19,13.2,317600.0,8.7895,8.7962,8.7497,8.7564,317600.0
2011-05-03 11:00:00,13.2,13.25,13.2,13.23,352000.0,8.7564,8.7895,8.7564,8.7763,352000.0
2011-05-03 11:30:00,13.23,13.27,13.22,13.26,326400.0,8.7763,8.8028,8.7696,8.7962,326400.0
2011-05-03 12:00:00,13.26,13.35,13.26,13.35,541900.0,8.7962,8.8559,8.7962,8.8559,541900.0
2011-05-03 12:30:00,13.35,13.35,13.29,13.3,432400.0,8.8559,8.8559,8.8161,8.8227,432400.0
2011-05-03 13:00:00,13.31,13.38,13.3,13.36,316800.0,8.8293,8.8758,8.8227,8.8625,316800.0
2011-05-03 13:30:00,13.36,13.39,13.27,13.29,342000.0,8.8625,8.8824,8.8028,8.8161,342000.0
2011-05-03 14:00:00,13.29,13.3,13.18,13.21,321800.0,8.8161,8.8227,8.7431,8.763,321800.0
2011-05-03 14:30:00,13.21,13.23,13.15,13.16,587000.0,8.763,8.7763,8.7232,8.7298,587000.0
2011-05-03 15:00:00,13.16,13.25,13.15,13.25,473300.0,8.7298,8.7895,8.7232,8.7895,473300.0
2011-05-03 15:30:00,13.24,13.27,13.17,13.25,1585400.0,8.7829,8.8028,8.7365,8.7895,1585400.0
2011-05-04 09:30:00,13.22,13.23,13.08,13.14,732100.0,8.7696,8.7763,8.6768,8.7166,732100.0
2011-05-04 10:00:00,13.13,13.17,13.07,13.16,550500.0,8.7099,8.7365,8.6701,8.7298,550500.0
2011-05-04 10:30:00,13.16,13.17,13.06,13.08,647700.0,8.7298,8.7365,8.6635,8.6768,647700.0
2011-05-04 11:00:00,13.08,13.12,13.03,13.06,420700.0,8.6768,8.7033,8.6436,8.6635,420700.0
2011-05-04 11:30:00,13.06,13.1,13.03,13.08,446800.0,8.6635,8.69,8.6436,8.6768,446800.0
2011-05-04 12:00:00,13.08,13.09,13.05,13.07,189200.0,8.6768,8.6834,8.6569,8.6701,189200.0
2011-05-04 12:30:00,13.07,13.09,13.04,13.06,275400.0,8.6701,8.6834,8.6502,8.6635,275400.0
2011-05-04 13:00:00,13.06,13.13,13.06,13.1,227800.0,8.6635,8.7099,8.6635,8.69,227800.0
2011-05-04 13:30:00,13.1,13.13,13.09,13.1,135500.0,8.69,8.7099,8.6834,8.69,135500.0
2011-05-04 14:00:00,13.09,13.11,13.07,13.08,235100.0,8.6834,8.6967,8.6701,8.6768,235100.0
2011-05-04 14:30:00,13.07,13.13,13.06,13.11,274800.0,8.6701,8.7099,8.6635,8.6967,274800.0
2011-05-04 15:00:00,13.11,13.12,13.04,13.08,225500.0,8.6967,8.7033,8.6502,8.6768,225500.0
2011-05-04 15:30:00,13.08,13.08,13.04,13.06,442100.0,8.6768,8.6768,8.6502,8.6635,442100.0
2011-05-05 09:30:00,12.96,13.03,12.82,12.99,563200.0,8.5972,8.6436,8.5043,8.6171,563200.0
2011-05-05 10:00:00,12.99,13.07,12.93,12.96,295000.0,8.6171,8.6701,8.5773,8.5972,295000.0
2011-05-05 10:30:00,12.97,13.06,12.94,13.05,377900.0,8.6038,8.6635,8.5839,8.6569,377900.0
2011-05-05 11:00:00,13.05,13.07,13.04,13.06,628300.0,8.6569,8.6701,8.6502,8.6635,628300.0
2011-05-05 11:30:00,13.06,13.14,13.05,13.14,183000.0,8.6635,8.7166,8.6569,8.7166,183000.0
2011-05-05 12:00:00,13.14,13.21,13.13,13.21,287400.0,8.7166,8.763,8.7099,8.763,287400.0
2011-05-05 12:30:00,13.21,13.24,13.17,13.17,902100.0,8.763,8.7829,8.7365,8.7365,902100.0
2011-05-05 13:00:00,13.17,13.19,13.14,13.18,188200.0,8.7365,8.7497,8.7166,8.7431,188200.0
2011-05-05 13:30:00,13.18,13.19,13.11,13.12,246100.0,8.7431,8.7497,8.6967,8.7033,246100.0
2011-05-05 14:00:00,13.12,13.12,13.01,13.06,443900.0,8.7033,8.7033,8.6303,8.6635,443900.0
2011-05-05 14:30:00,13.07,13.13,13.06,13.08,325300.0,8.6701,8.7099,8.6635,8.6768,325300.0
2011-05-05 15:00:00,13.08,13.08,12.85,12.88,916500.0,8.6768,8.6768,8.5242,8.5441,916500.0
2011-05-05 15:30:00,12.87,12.94,12.85,12.92,1231300.0,8.5375,8.5839,8.5242,8.5706,1231300.0
2011-05-06 09:30:00,13.1,13.23,13.06,13.16,297300.0,8.69,8.7763,8.6635,8.7298,297300.0
2011-05-06 10:00:00,13.15,13.16,13.08,13.15,302000.0,8.7232,8.7298,8.6768,8.7232,302000.0
2011-05-06 10:30:00,13.16,13.21,13.12,13.12,254200.0,8.7298,8.763,8.7033,8.7033,254200.0
2011-05-06 11:00:00,13.13,13.19,13.12,13.19,256200.0,8.7099,8.7497,8.7033,8.7497,256200.0
2011-05-06 11:30:00,13.19,13.2,13.09,13.12,271200.0,8.7497,8.7564,8.6834,8.7033,271200.0
2011-05-06 12:00:00,13.13,13.14,13.04,13.04,459200.0,8.7099,8.7166,8.6502,8.6502,459200.0
2011-05-06 12:30:00,13.04,13.06,12.94,12.97,369100.0,8.6502,8.6635,8.5839,8.6038,369100.0
2011-05-06 13:00:00,12.98,13.03,12.89,12.94,329200.0,8.6104,8.6436,8.5507,8.5839,329200.0
2011-05-06 13:30:00,12.95,12.99,12.9,12.91,281000.0,8.5905,8.6171,8.5574,8.564,281000.0
2011-05-06 14:00:00,12.91,12.99,12.9,12.92,224700.0,8.564,8.6171,8.5574,8.5706,224700.0
2011-05-06 14:30:00,12.92,12.94,12.86,12.92,303800.0,8.5706,8.5839,8.5308,8.5706,303800.0
2011-05-06 15:00:00,12.92,12.95,12.9,12.91,327500.0,8.5706,8.5905,8.5574,8.564,327500.0
2011-05-06 15:30:00,12.9,12.97,12.9,12.93,825900.0,8.5574,8.6038,8.5574,8.5773,825900.0
2011-05-09 09:30:00,12.96,13.2,12.81,13.15,942200.0,8.5972,8.7564,8.4976,8.7232,942200.0
2011-05-09 10:00:00,13.15,13.18,13.03,13.04,1104400.0,8.7232,8.7431,8.6436,8.6502,1104400.0
2011-05-09 10:30:00,13.05,13.05,12.94,12.95,648700.0,8.6569,8.6569,8.5839,8.5905,648700.0
2011-05-09 11:00:00,12.94,13.07,12.94,13.03,297300.0,8.5839,8.6701,8.5839,8.6436,297300.0
2011-05-09 11:30:00,13.03,13.06,12.99,13.05,184800.0,8.6436,8.6635,8.6171,8.6569,184800.0
2011-05-09 12:00:00,13.06,13.17,13.04,13.11,304800.0,8.6635,8.7365,8.6502,8.6967,304800.0
2011-05-09 12:30:00,13.11,13.12,13.08,13.08,143100.0,8.6967,8.7033,8.6768,8.6768,143100.0
2011-05-09 13:00:00,13.09,13.13,13.07,13.12,131300.0,8.6834,8.7099,8.6701,8.7033,131300.0
2011-05-09 13:30:00,13.11,13.19,13.11,13.15,363700.0,8.6967,8.7497,8.6967,8.7232,363700.0
2011-05-09 14:00:00,13.16,13.17,13.08,13.08,212700.0,8.7298,8.7365,8.6768,8.6768,212700.0
2011-05-09 14:30:00,13.09,13.11,13.07,13.11,187100.0,8.6834,8.6967,8.6701,8.6967,187100.0
2011-05-09 15:00:00,13.11,13.17,13.1,13.15,310600.0,8.6967,8.7365,8.69,8.7232,310600.0
2011-05-09 15:30:00,13.16,13.18,13.11,13.11,684300.0,8.7298,8.7431,8.6967,8.6967,684300.0
2011-05-10 09:30:00,13.23,13.24,13.03,13.04,730900.0,8.7763,8.7829,8.6436,8.6502,730900.0
2011-05-10 10:00:00,13.05,13.1,12.95,13.09,930100.0,8.6569,8.69,8.5905,8.6834,930100.0
2011-05-10 10:30:00,13.09,13.09,12.99,13.01,544400.0,8.6834,8.6834,8.6171,8.6303,544400.0
2011-05-10 11:00:00,13.02,13.07,12.97,12.98,329200.0,8.637,8.6701,8.6038,8.6104,329200.0
2011-05-10 11:30:00,12.98,13.0,12.96,12.97,1196100.0,8.6104,8.6237,8.5972,8.6038,1196100.0
2011-05-10 12:00:00,12.97,12.98,12.95,12.96,360300.0,8.6038,8.6104,8.5905,8.5972,360300.0
2011-05-10 12:30:00,12.95,13.0,12.95,12.98,299200.0,8.5905,8.6237,8.5905,8.6104,299200.0
2011-05-10 13:00:00,12.97,12.98,12.95,12.96,168100.0,8.6038,8.6104,8.5905,8.5972,168100.0
2011-05-10 13:30:00,12.95,12.96,12.92,12.95,298800.0,8.5905,8.5972,8.5706,8.5905,298800.0
2011-05-10 14:00:00,12.95,12.97,12.91,12.94,394200.0,8.5905,8.6038,8.564,8.5839,394200.0
2011-05-10 14:30:00,12.95,13.07,12.93,13.06,513900.0,8.5905,8.6701,8.5773,8.6635,513900.0
2011-05-10 15:00:00,13.06,13.15,13.05,13.14,634500.0,8.6635,8.7232,8.6569,8.7166,634500.0
2011-05-10 15:30:00,13.13,13.14,13.0,13.05,1219800.0,8.7099,8.7166,8.6237,8.6569,1219800.0
2011-05-11 09:30:00,13.07,13.11,12.95,12.98,610100.0,8.6701,8.6967,8.5905,8.6104,610100.0
2011-05-11 10:00:00,12.97,12.99,12.92,12.98,449900.0,8.6038,8.6171,8.5706,8.6104,449900.0
2011-05-11 10:30:00,12.98,12.98,12.92,12.93,344200.0,8.6104,8.6104,8.5706,8.5773,344200.0
2011-05-11 11:00:00,12.93,12.93,12.87,12.88,279200.0,8.5773,8.5773,8.5375,8.5441,279200.0
2011-05-11 11:30:00,12.87,12.89,12.84,12.87,206200.0,8.5375,8.5507,8.5175,8.5375,206200.0
2011-05-11 12:00:00,12.86,12.87,12.75,12.79,216500.0,8.5308,8.5375,8.4578,8.4844,216500.0
2011-05-11 12:30:00,12.8,12.83,12.77,12.82,129800.0,8.491,8.5109,8.4711,8.5043,129800.0
2011-05-11 13:00:00,12.82,12.85,12.8,12.81,354200.0,8.5043,8.5242,8.491,8.4976,354200.0
2011-05-11 13:30:00,12.8,12.83,12.73,12.8,472700.0,8.491,8.5109,8.4446,8.491,472700.0
2011-05-11 14:00:00,12.81,12.81,12.77,12.81,315500.0,8.4976,8.4976,8.4711,8.4976,315500.0
2011-05-11 14:30:00,12.81,12.84,12.8,12.8,336500.0,8.4976,8.5175,8.491,8.491,336500.0
2011-05-11 15:00:00,12.81,12.84,12.8,12.83,364300.0,8.4976,8.5175,8.491,8.5109,364300.0
2011-05-11 15:30:00,12.84,12.85,12.78,12.82,1517300.0,8.5175,8.5242,8.4777,8.5043,1517300.0
2011-05-12 09:30:00,12.79,12.85,12.63,12.68,343500.0,8.4844,8.5242,8.3782,8.4114,343500.0
2011-05-12 10:00:00,12.69,12.72,12.66,12.66,388100.0,8.418,8.4379,8.3981,8.3981,388100.0
2011-05-12 10:30:00,12.66,12.7,12.52,12.53,719700.0,8.3981,8.4247,8.3053,8.3119,719700.0
2011-05-12 11:00:00,12.52,12.62,12.5,12.61,1151500.0,8.3053,8.3716,8.292,8.365,1151500.0
2011-05-12 11:30:00,12.62,12.7,12.62,12.65,531200.0,8.3716,8.4247,8.3716,8.3915,531200.0
2011-05-12 12:00:00,12.64,12.68,12.64,12.67,227700.0,8.3849,8.4114,8.3849,8.4048,227700.0
2011-05-12 12:30:00,12.67,12.73,12.67,12.72,334200.0,8.4048,8.4446,8.4048,8.4379,334200.0
2011-05-12 13:00:00,12.72,12.81,12.72,12.78,301600.0,8.4379,8.4976,8.4379,8.4777,301600.0
2011-05-12 13:30:00,12.78,12.78,12.65,12.69,1145200.0,8.4777,8.4777,8.3915,8.418,1145200.0
2011-05-12 14:00:00,12.69,12.7,12.65,12.65,681200.0,8.418,8.4247,8.3915,8.3915,681200.0
2011-05-12 14:30:00,12.66,12.68,12.61,12.61,640100.0,8.3981,8.4114,8.365,8.365,640100.0
2011-05-12 15:00:00,12.61,12.64,12.58,12.6,904700.0,8.365,8.3849,8.3451,8.3583,904700.0
2011-05-12 15:30:00,12.6,12.6,12.56,12.57,1557500.0,8.3583,8.3583,8.3318,8.3384,1557500.0
2011-05-13 09:30:00,12.64,12.7,12.59,12.6,679800.0,8.3849,8.4247,8.3517,8.3583,679800.0
2011-05-13 10:00:00,12.61,12.63,12.59,12.62,487800.0,8.365,8.3782,8.3517,8.3716,487800.0
2011-05-13 10:30:00,12.62,12.66,12.55,12.55,308100.0,8.3716,8.3981,8.3252,8.3252,308100.0
2011-05-13 11:00:00,12.56,12.56,12.5,12.53,448200.0,8.3318,8.3318,8.292,8.3119,448200.0
2011-05-13 11:30:00,12.53,12.55,12.45,12.47,346700.0,8.3119,8.3252,8.2588,8.2721,346700.0
2011-05-13 12:00:00,12.47,12.48,12.38,12.43,426000.0,8.2721,8.2787,8.2124,8.2456,426000.0
2011-05-13 12:30:00,12.44,12.48,12.43,12.45,357900.0,8.2522,8.2787,8.2456,8.2588,357900.0
2011-05-13 13:00:00,12.45,12.49,12.44,12.49,338000.0,8.2588,8.2854,8.2522,8.2854,338000.0
2011-05-13 13:30:00,12.48,12.51,12.46,12.49,532800.0,8.2787,8.2986,8.2655,8.2854,532800.0
2011-05-13 14:00:00,12.49,12.5,12.46,12.48,367100.0,8.2854,8.292,8.2655,8.2787,367100.0
2011-05-13 14:30:00,12.48,12.49,12.44,12.44,266900.0,8.2787,8.2854,8.2522,8.2522,266900.0
2011-05-13 15:00:00,12.45,12.49,12.44,12.48,335500.0,8.2588,8.2854,8.2522,8.2787,335500.0
2011-05-13 15:30:00,12.48,12.51,12.44,12.44,1575100.0,8.2787,8.2986,8.2522,8.2522,1575100.0
2011-05-16 09:30:00,12.45,12.53,12.36,12.47,445300.0,8.2588,8.3119,8.1991,8.2721,445300.0
2011-05-16 10:00:00,12.47,12.51,12.45,12.47,578600.0,8.2721,8.2986,8.2588,8.2721,578600.0
2011-05-16 10:30:00,12.47,12.52,12.43,12.52,644700.0,8.2721,8.3053,8.2456,8.3053,644700.0
2011-05-16 11:00:00,12.52,12.54,12.47,12.49,352100.0,8.3053,8.3185,8.2721,8.2854,352100.0
2011-05-16 11:30:00,12.49,12.5,12.47,12.47,196300.0,8.2854,8.292,8.2721,8.2721,196300.0
2011-05-16 12:00:00,12.48,12.49,12.45,12.48,339700.0,8.2787,8.2854,8.2588,8.2787,339700.0
2011-05-16 12:30:00,12.49,12.52,12.47,12.5,292700.0,8.2854,8.3053,8.2721,8.292,292700.0
2011-05-16 13:00:00,12.49,12.52,12.47,12.51,192700.0,8.2854,8.3053,8.2721,8.2986,192700.0
2011-05-16 13:30:00,12.52,12.56,12.51,12.56,184000.0,8.3053,8.3318,8.2986,8.3318,184000.0
2011-05-16 14:00:00,12.56,12.57,12.55,12.56,199100.0,8.3318,8.3384,8.3252,8.3318,199100.0
2011-05-16 14:30:00,12.55,12.58,12.51,12.55,608800.0,8.3252,8.3451,8.2986,8.3252,608800.0
2011-05-16 15:00:00,12.55,12.58,12.55,12.56,401000.0,8.3252,8.3451,8.3252,8.3318,401000.0
2011-05-16 15:30:00,12.56,12.57,12.53,12.54,943100.0,8.3318,8.3384,8.3119,8.3185,943100.0
2011-05-17 09:30:00,12.47,12.52,12.42,12.49,610200.0,8.2721,8.3053,8.2389,8.2854,610200.0
2011-05-17 10:00:00,12.49,12.51,12.46,12.5,591100.0,8.2854,8.2986,8.2655,8.292,591100.0
2011-05-17 10:30:00,12.5,12.52,12.44,12.49,543500.0,8.292,8.3053,8.2522,8.2854,543500.0
2011-05-17 11:00:00,12.49,12.51,12.39,12.4,484900.0,8.2854,8.2986,8.219,8.2257,484900.0
2011-05-17 11:30:00,12.41,12.43,12.38,12.42,494600.0,8.2323,8.2456,8.2124,8.2389,494600.0
2011-05-17 12:00:00,12.41,12.43,12.39,12.41,522700.0,8.2323,8.2456,8.219,8.2323,522700.0
2011-05-17 12:30:00,12.41,12.46,12.4,12.41,525400.0,8.2323,8.2655,8.2257,8.2323,525400.0
2011-05-17 13:00:00,12.41,12.49,12.41,12.48,235200.0,8.2323,8.2854,8.2323,8.2787,235200.0
2011-05-17 13:30:00,12.48,12.5,12.45,12.5,405600.0,8.2787,8.292,8.2588,8.292,405600.0
2011-05-17 14:00:00,12.5,12.52,12.47,12.5,295200.0,8.292,8.3053,8.2721,8.292,295200.0
2011-05-17 14:30:00,12.49,12.5,12.46,12.46,553900.0,8.2854,8.292,8.2655,8.2655,553900.0
2011-05-17 15:00:00,12.47,12.47,12.41,12.41,605600.0,8.2721,8.2721,8.2323,8.2323,605600.0
2011-05-17 15:30:00,12.41,12.42,12.37,12.41,910600.0,8.2323,8.2389,8.2058,8.2323,910600.0
2011-05-18 09:30:00,12.4,12.41,12.3,12.37,581100.0,8.2257,8.2323,8.1593,8.2058,581100.0
2011-05-18 10:00:00,12.37,12.43,12.35,12.41,715100.0,8.2058,8.2456,8.1925,8.2323,715100.0
2011-05-18 10:30:00,12.42,12.49,12.41,12.43,388000.0,8.2389,8.2854,8.2323,8.2456,388000.0
2011-05-18 11:00:00,12.42,12.46,12.41,12.45,585600.0,8.2389,8.2655,8.2323,8.2588,585600.0
2011-05-18 11:30:00,12.45,12.49,12.44,12.49,406800.0,8.2588,8.2854,8.2522,8.2854,406800.0
2011-05-18 12:00:00,12.49,12.52,12.45,12.51,566500.0,8.2854,8.3053,8.2588,8.2986,566500.0
2011-05-18 12:30:00,12.52,12.58,12.51,12.58,259100.0,8.3053,8.3451,8.2986,8.3451,259100.0
2011-05-18 13:00:00,12.58,12.66,12.57,12.66,625500.0,8.3451,8.3981,8.3384,8.3981,625500.0
2011-05-18 13:30:00,12.65,12.74,12.65,12.67,928300.0,8.3915,8.4512,8.3915,8.4048,928300.0
2011-05-18 14:00:00,12.67,12.68,12.55,12.58,833200.0,8.4048,8.4114,8.3252,8.3451,833200.0
2011-05-18 14:30:00,12.58,12.65,12.57,12.59,886700.0,8.3451,8.3915,8.3384,8.3517,886700.0
2011-05-18 15:00:00,12.59,12.67,12.58,12.66,478800.0,8.3517,8.4048,8.3451,8.3981,478800.0
2011-05-18 15:30:00,12.66,12.69,12.65,12.67,1296300.0,8.3981,8.418,8.3915,8.4048,1296300.0
2011-05-19 09:30:00,12.76,12.84,12.7,12.84,364200.0,8.4645,8.5175,8.4247,8.5175,364200.0
2011-05-19 10:00:00,12.83,12.86,12.79,12.86,991600.0,8.5109,8.5308,8.4844,8.5308,991600.0
2011-05-19 10:30:00,12.86,12.86,12.73,12.73,617300.0,8.5308,8.5308,8.4446,8.4446,617300.0
2011-05-19 11:00:00,12.74,12.79,12.72,12.76,414600.0,8.4512,8.4844,8.4379,8.4645,414600.0
2011-05-19 11:30:00,12.76,12.79,12.75,12.77,363400.0,8.4645,8.4844,8.4578,8.4711,363400.0
2011-05-19 12:00:00,12.78,12.85,12.76,12.84,807600.0,8.4777,8.5242,8.4645,8.5175,807600.0
2011-05-19 12:30:00,12.84,12.87,12.82,12.85,420100.0,8.5175,8.5375,8.5043,8.5242,420100.0
2011-05-19 13:00:00,12.84,12.88,12.82,12.84,181200.0,8.5175,8.5441,8.5043,8.5175,181200.0
2011-05-19 13:30:00,12.84,12.87,12.81,12.85,304900.0,8.5175,8.5375,8.4976,8.5242,304900.0
2011-05-19 14:00:00,12.85,12.88,12.79,12.79,468800.0,8.5242,8.5441,8.4844,8.4844,468800.0
2011-05-19 14:30:00,12.8,12.82,12.77,12.8,355200.0,8.491,8.5043,8.4711,8.491,355200.0
2011-05-19 15:00:00,12.8,12.87,12.79,12.86,533500.0,8.491,8.5375,8.4844,8.5308,533500.0
2011-05-19 15:30:00,12.86,12.93,12.86,12.92,1796200.0,8.5308,8.5773,8.5308,8.5706,1796200.0
2011-05-20 09:30:00,13.06,13.17,12.95,13.14,1692600.0,8.6635,8.7365,8.5905,8.7166,1692600.0
2011-05-20 10:00:00,13.15,13.16,13.05,13.15,1082600.0,8.7232,8.7298,8.6569,8.7232,1082600.0
2011-05-20 10:30:00,13.15,13.16,13.08,13.1,500100.0,8.7232,8.7298,8.6768,8.69,500100.0
2011-05-20 11:00:00,13.09,13.11,13.09,13.09,336600.0,8.6834,8.6967,8.6834,8.6834,336600.0
2011-05-20 11:30:00,13.1,13.15,13.09,13.1,331200.0,8.69,8.7232,8.6834,8.69,331200.0
2011-05-20 12:00:00,13.1,13.15,13.09,13.12,315000.0,8.69,8.7232,8.6834,8.7033,315000.0
2011-05-20 12:30:00,13.12,13.12,13.02,13.03,1624200.0,8.7033,8.7033,8.637,8.6436,1624200.0
2011-05-20 13:00:00,13.03,13.09,13.03,13.06,255800.0,8.6436,8.6834,8.6436,8.6635,255800.0
2011-05-20 13:30:00,13.07,13.12,13.07,13.1,419500.0,8.6701,8.7033,8.6701,8.69,419500.0
2011-05-20 14:00:00,13.11,13.11,13.06,13.07,311600.0,8.6967,8.6967,8.6635,8.6701,311600.0
2011-05-20 14:30:00,13.08,13.1,13.06,13.07,556700.0,8.6768,8.69,8.6635,8.6701,556700.0
2011-05-20 15:00:00,13.07,13.07,13.03,13.05,643700.0,8.6701,8.6701,8.6436,8.6569,643700.0
2011-05-20 15:30:00,13.05,13.07,12.97,13.01,1809700.0,8.6569,8.6701,8.6038,8.6303,1809700.0
2011-05-23 09:30:00,12.85,12.87,12.73,12.75,865000.0,8.5242,8.5375,8.4446,8.4578,865000.0
2011-05-23 10:00:00,12.75,12.83,12.75,12.8,966500.0,8.4578,8.5109,8.4578,8.491,966500.0
2011-05-23 10:30:00,12.81,12.82,12.7,12.7,591400.0,8.4976,8.5043,8.4247,8.4247,591400.0
2011-05-23 11:00:00,12.7,12.7,12.62,12.67,579900.0,8.4247,8.4247,8.3716,8.4048,579900.0
2011-05-23 11:30:00,12.66,12.7,12.64,12.68,513100.0,8.3981,8.4247,8.3849,8.4114,513100.0
2011-05-23 12:00:00,12.67,12.72,12.65,12.66,491800.0,8.4048,8.4379,8.3915,8.3981,491800.0
2011-05-23 12:30:00,12.67,12.67,12.62,12.62,527800.0,8.4048,8.4048,8.3716,8.3716,527800.0
2011-05-23 13:00:00,12.62,12.63,12.59,12.6,414700.0,8.3716,8.3782,8.3517,8.3583,414700.0
2011-05-23 13:30:00,12.59,12.61,12.57,12.6,556000.0,8.3517,8.365,8.3384,8.3583,556000.0
2011-05-23 14:00:00,12.6,12.6,12.57,12.58,489000.0,8.3583,8.3583,8.3384,8.3451,489000.0
2011-05-23 14:30:00,12.58,12.59,12.53,12.54,730800.0,8.3451,8.3517,8.3119,8.3185,730800.0
2011-05-23 15:00:00,12.54,12.56,12.51,12.51,810200.0,8.3185,8.3318,8.2986,8.2986,810200.0
2011-05-23 15:30:00,12.51,12.52,12.49,12.51,1473000.0,8.2986,8.3053,8.2854,8.2986,1473000.0
2011-05-24 09:30:00,12.57,12.63,12.49,12.55,441800.0,8.3384,8.3782,8.2854,8.3252,441800.0
2011-05-24 10:00:00,12.55,12.56,12.48,12.48,721500.0,8.3252,8.3318,8.2787,8.2787,721500.0
2011-05-24 10:30:00,12.49,12.53,12.46,12.51,1062700.0,8.2854,8.3119,8.2655,8.2986,1062700.0
2011-05-24 11:00:00,12.51,12.58,12.51,12.53,750700.0,8.2986,8.3451,8.2986,8.3119,750700.0
2011-05-24 11:30:00,12.53,12.54,12.49,12.49,803700.0,8.3119,8.3185,8.2854,8.2854,803700.0
2011-05-24 12:00:00,12.5,12.54,12.48,12.52,836800.0,8.292,8.3185,8.2787,8.3053,836800.0
2011-05-24 12:30:00,12.52,12.53,12.48,12.5,542400.0,8.3053,8.3119,8.2787,8.292,542400.0
2011-05-24 13:00:00,12.51,12.51,12.49,12.5,439000.0,8.2986,8.2986,8.2854,8.292,439000.0
2011-05-24 13:30:00,12.51,12.51,12.47,12.5,388700.0,8.2986,8.2986,8.2721,8.292,388700.0
2011-05-24 14:00:00,12.51,12.51,12.47,12.48,625800.0,8.2986,8.2986,8.2721,8.2787,625800.0
2011-05-24 14:30:00,12.49,12.52,12.48,12.51,866000.0,8.2854,8.3053,8.2787,8.2986,866000.0
2011-05-24 15:00:00,12.51,12.52,12.47,12.48,611800.0,8.2986,8.3053,8.2721,8.2787,611800.0
2011-05-24 15:30:00,12.49,12.5,12.45,12.46,1325400.0,8.2854,8.292,8.2588,8.2655,1325400.0
2011-05-25 09:30:00,12.42,12.45,12.36,12.4,459600.0,8.2389,8.2588,8.1991,8.2257,459600.0
2011-05-25 10:00:00,12.4,12.48,12.37,12.48,548400.0,8.2257,8.2787,8.2058,8.2787,548400.0
2011-05-25 10:30:00,12.47,12.54,12.45,12.54,245000.0,8.2721,8.3185,8.2588,8.3185,245000.0
2011-05-25 11:00:00,12.54,12.57,12.51,12.54,189500.0,8.3185,8.3384,8.2986,8.3185,189500.0
2011-05-25 11:30:00,12.54,12.61,12.53,12.6,165700.0,8.3185,8.365,8.3119,8.3583,165700.0
2011-05-25 12:00:00,12.6,12.66,12.59,12.65,784400.0,8.3583,8.3981,8.3517,8.3915,784400.0
2011-05-25 12:30:00,12.65,12.72,12.65,12.71,809800.0,8.3915,8.4379,8.3915,8.4313,809800.0
2011-05-25 13:00:00,12.72,12.74,12.66,12.67,762100.0,8.4379,8.4512,8.3981,8.4048,762100.0
2011-05-25 13:30:00,12.66,12.72,12.66,12.71,302200.0,8.3981,8.4379,8.3981,8.4313,302200.0
2011-05-25 14:00:00,12.71,12.8,12.71,12.79,442000.0,8.4313,8.491,8.4313,8.4844,442000.0
2011-05-25 14:30:00,12.79,12.82,12.76,12.78,337800.0,8.4844,8.5043,8.4645,8.4777,337800.0
2011-05-25 15:00:00,12.77,12.82,12.76,12.79,849500.0,8.4711,8.5043,8.4645,8.4844,849500.0
2011-05-25 15:30:00,12.79,12.8,12.74,12.74,973300.0,8.4844,8.491,8.4512,8.4512,973300.0
2011-05-26 09:30:00,12.8,12.86,12.71,12.83,801000.0,8.491,8.5308,8.4313,8.5109,801000.0
2011-05-26 10:00:00,12.83,12.84,12.66,12.69,565500.0,8.5109,8.5175,8.3981,8.418,565500.0
2011-05-26 10:30:00,12.69,12.7,12.63,12.67,368500.0,8.418,8.4247,8.3782,8.4048,368500.0
2011-05-26 11:00:00,12.67,12.69,12.65,12.68,580600.0,8.4048,8.418,8.3915,8.4114,580600.0
2011-05-26 11:30:00,12.68,12.69,12.64,12.68,187500.0,8.4114,8.418,8.3849,8.4114,187500.0
2011-05-26 12:00:00,12.68,12.7,12.65,12.67,404100.0,8.4114,8.4247,8.3915,8.4048,404100.0
2011-05-26 12:30:00,12.67,12.7,12.64,12.67,522000.0,8.4048,8.4247,8.3849,8.4048,522000.0
2011-05-26 13:00:00,12.68,12.74,12.67,12.73,301200.0,8.4114,8.4512,8.4048,8.4446,301200.0
2011-05-26 13:30:00,12.73,12.76,12.7,12.72,384700.0,8.4446,8.4645,8.4247,8.4379,384700.0
2011-05-26 14:00:00,12.71,12.73,12.71,12.73,110800.0,8.4313,8.4446,8.4313,8.4446,110800.0
2011-05-26 14:30:00,12.73,12.74,12.68,12.71,283400.0,8.4446,8.4512,8.4114,8.4313,283400.0
2011-05-26 15:00:00,12.71,12.72,12.66,12.72,254200.0,8.4313,8.4379,8.3981,8.4379,254200.0
2011-05-26 15:30:00,12.72,12.74,12.68,12.71,656900.0,8.4379,8.4512,8.4114,8.4313,656900.0
2011-05-27 09:30:00,12.74,12.82,12.73,12.81,167700.0,8.4512,8.5043,8.4446,8.4976,167700.0
2011-05-27 10:00:00,12.81,12.81,12.68,12.73,262700.0,8.4976,8.4976,8.4114,8.4446,262700.0
2011-05-27 10:30:00,12.74,12.76,12.7,12.76,106000.0,8.4512,8.4645,8.4247,8.4645,106000.0
2011-05-27 11:00:00,12.76,12.8,12.75,12.78,141500.0,8.4645,8.491,8.4578,8.4777,141500.0
2011-05-27 11:30:00,12.77,12.78,12.74,12.77,144300.0,8.4711,8.4777,8.4512,8.4711,144300.0
2011-05-27 12:00:00,12.77,12.77,12.73,12.76,87100.0,8.4711,8.4711,8.4446,8.4645,87100.0
2011-05-27 12:30:00,12.75,12.79,12.75,12.76,107100.0,8.4578,8.4844,8.4578,8.4645,107100.0
2011-05-27 13:00:00,12.76,12.76,12.74,12.76,86700.0,8.4645,8.4645,8.4512,8.4645,86700.0
2011-05-27 13:30:00,12.75,12.76,12.71,12.72,96900.0,8.4578,8.4645,8.4313,8.4379,96900.0
2011-05-27 14:00:00,12.72,12.73,12.71,12.71,59000.0,8.4379,8.4446,8.4313,8.4313,59000.0
2011-05-27 14:30:00,12.71,12.74,12.71,12.74,140200.0,8.4313,8.4512,8.4313,8.4512,140200.0
2011-05-27 15:00:00,12.73,12.74,12.72,12.73,120400.0,8.4446,8.4512,8.4379,8.4446,120400.0
2011-05-27 15:30:00,12.73,12.76,12.73,12.75,360300.0,8.4446,8.4645,8.4446,8.4578,360300.0
2011-05-31 09:30:00,12.88,12.91,12.83,12.91,393500.0,8.5441,8.564,8.5109,8.564,393500.0
2011-05-31 10:00:00,12.9,12.93,12.87,12.91,351800.0,8.5574,8.5773,8.5375,8.564,351800.0
2011-05-31 10:30:00,12.9,12.92,12.87,12.91,259600.0,8.5574,8.5706,8.5375,8.564,259600.0
2011-05-31 11:00:00,12.9,12.93,12.9,12.92,168300.0,8.5574,8.5773,8.5574,8.5706,168300.0
2011-05-31 11:30:00,12.92,12.97,12.92,12.94,325000.0,8.5706,8.6038,8.5706,8.5839,325000.0
2011-05-31 12:00:00,12.94,12.95,12.83,12.84,420600.0,8.5839,8.5905,8.5109,8.5175,420600.0
2011-05-31 12:30:00,12.84,12.84,12.8,12.81,126900.0,8.5175,8.5175,8.491,8.4976,126900.0
2011-05-31 13:00:00,12.8,12.87,12.8,12.87,185000.0,8.491,8.5375,8.491,8.5375,185000.0
2011-05-31 13:30:00,12.87,12.89,12.86,12.88,77800.0,8.5375,8.5507,8.5308,8.5441,77800.0
2011-05-31 14:00:00,12.88,12.93,12.88,12.92,174700.0,8.5441,8.5773,8.5441,8.5706,174700.0
2011-05-31 14:30:00,12.91,12.94,12.91,12.93,244000.0,8.564,8.5839,8.564,8.5773,244000.0
2011-05-31 15:00:00,12.93,12.95,12.9,12.92,226600.0,8.5773,8.5905,8.5574,8.5706,226600.0
2011-05-31 15:30:00,12.92,12.98,12.89,12.96,632300.0,8.5706,8.6104,8.5507,8.5972,632300.0
2011-06-01 09:30:00,12.93,13.0,12.93,12.93,234200.0,8.5773,8.6237,8.5773,8.5773,234200.0
2011-06-01 10:00:00,12.94,12.95,12.82,12.82,322500.0,8.5839,8.5905,8.5043,8.5043,322500.0
2011-06-01 10:30:00,12.82,12.87,12.74,12.78,353000.0,8.5043,8.5375,8.4512,8.4777,353000.0
2011-06-01 11:00:00,12.78,12.86,12.77,12.86,141300.0,8.4777,8.5308,8.4711,8.5308,141300.0
2011-06-01 11:30:00,12.85,12.88,12.83,12.87,216000.0,8.5242,8.5441,8.5109,8.5375,216000.0
2011-06-01 12:00:00,12.87,12.89,12.85,12.87,236500.0,8.5375,8.5507,8.5242,8.5375,236500.0
2011-06-01 12:30:00,12.86,12.9,12.86,12.87,275700.0,8.5308,8.5574,8.5308,8.5375,275700.0
2011-06-01 13:00:00,12.87,12.87,12.82,12.83,240600.0,8.5375,8.5375,8.5043,8.5109,240600.0
2011-06-01 13:30:00,12.84,12.86,12.82,12.85,136400.0,8.5175,8.5308,8.5043,8.5242,136400.0
2011-06-01 14:00:00,12.84,12.85,12.81,12.82,275800.0,8.5175,8.5242,8.4976,8.5043,275800.0
2011-06-01 14:30:00,12.82,12.84,12.79,12.83,511900.0,8.5043,8.5175,8.4844,8.5109,511900.0
2011-06-01 15:00:00,12.83,12.84,12.69,12.71,1057100.0,8.5109,8.5175,8.418,8.4313,1057100.0
2011-06-01 15:30:00,12.71,12.75,12.7,12.75,1186600.0,8.4313,8.4578,8.4247,8.4578,1186600.0
2011-06-02 09:30:00,12.69,12.69,12.52,12.63,589900.0,8.418,8.418,8.3053,8.3782,589900.0
2011-06-02 10:00:00,12.64,12.72,12.62,12.63,409900.0,8.3849,8.4379,8.3716,8.3782,409900.0
2011-06-02 10:30:00,12.63,12.69,12.63,12.66,814800.0,8.3782,8.418,8.3782,8.3981,814800.0
2011-06-02 11:00:00,12.65,12.67,12.61,12.63,448400.0,8.3915,8.4048,8.365,8.3782,448400.0
2011-06-02 11:30:00,12.63,12.64,12.58,12.62,302200.0,8.3782,8.3849,8.3451,8.3716,302200.0
2011-06-02 12:00:00,12.63,12.63,12.58,12.59,181500.0,8.3782,8.3782,8.3451,8.3517,181500.0
2011-06-02 12:30:00,12.58,12.6,12.5,12.55,387400.0,8.3451,8.3583,8.292,8.3252,387400.0
2011-06-02 13:00:00,12.54,12.61,12.54,12.59,189000.0,8.3185,8.365,8.3185,8.3517,189000.0
2011-06-02 13:30:00,12.59,12.59,12.55,12.59,171200.0,8.3517,8.3517,8.3252,8.3517,171200.0
2011-06-02 14:00:00,12.58,12.61,12.54,12.54,236600.0,8.3451,8.365,8.3185,8.3185,236600.0
2011-06-02 14:30:00,12.54,12.57,12.54,12.57,292000.0,8.3185,8.3384,8.3185,8.3384,292000.0
2011-06-02 15:00:00,12.57,12.6,12.55,12.59,441300.0,8.3384,8.3583,8.3252,8.3517,441300.0
2011-06-02 15:30:00,12.59,12.61,12.54,12.54,1051500.0,8.3517,8.365,8.3185,8.3185,1051500.0
2011-06-03 09:30:00,12.36,12.41,12.26,12.41,690700.0,8.1991,8.2323,8.1328,8.2323,690700.0
2011-06-03 10:00:00,12.41,12.46,12.35,12.45,438600.0,8.2323,8.2655,8.1925,8.2588,438600.0
2011-06-03 10:30:00,12.45,12.51,12.44,12.45,250600.0,8.2588,8.2986,8.2522,8.2588,250600.0
2011-06-03 11:00:00,12.46,12.48,12.41,12.41,253700.0,8.2655,8.2787,8.2323,8.2323,253700.0
2011-06-03 11:30:00,12.42,12.45,12.39,12.45,154700.0,8.2389,8.2588,8.219,8.2588,154700.0
2011-06-03 12:00:00,12.45,12.49,12.42,12.49,227800.0,8.2588,8.2854,8.2389,8.2854,227800.0
2011-06-03 12:30:00,12.49,12.53,12.48,12.51,206200.0,8.2854,8.3119,8.2787,8.2986,206200.0
2011-06-03 13:00:00,12.52,12.52,12.49,12.49,87200.0,8.3053,8.3053,8.2854,8.2854,87200.0
2011-06-03 13:30:00,12.5,12.52,12.48,12.49,157800.0,8.292,8.3053,8.2787,8.2854,157800.0
2011-06-03 14:00:00,12.5,12.51,12.47,12.5,242500.0,8.292,8.2986,8.2721,8.292,242500.0
2011-06-03 14:30:00,12.5,12.5,12.46,12.46,194300.0,8.292,8.292,8.2655,8.2655,194300.0
2011-06-03 15:00:00,12.46,12.47,12.42,12.44,539000.0,8.2655,8.2721,8.2389,8.2522,539000.0
2011-06-03 15:30:00,12.45,12.48,12.43,12.46,764400.0,8.2588,8.2787,8.2456,8.2655,764400.0
2011-06-06 09:30:00,12.42,12.47,12.3,12.36,680300.0,8.2389,8.2721,8.1593,8.1991,680300.0
2011-06-06 10:00:00,12.36,12.36,12.29,12.3,329500.0,8.1991,8.1991,8.1527,8.1593,329500.0
2011-06-06 10:30:00,12.3,12.36,12.3,12.3,432400.0,8.1593,8.1991,8.1593,8.1593,432400.0
2011-06-06 11:00:00,12.3,12.35,12.3,12.35,199700.0,8.1593,8.1925,8.1593,8.1925,199700.0
2011-06-06 11:30:00,12.35,12.38,12.34,12.36,127700.0,8.1925,8.2124,8.1859,8.1991,127700.0
2011-06-06 12:00:00,12.36,12.37,12.34,12.34,129600.0,8.1991,8.2058,8.1859,8.1859,129600.0
2011-06-06 12:30:00,12.34,12.35,12.34,12.35,113100.0,8.1859,8.1925,8.1859,8.1925,113100.0
2011-06-06 13:00:00,12.35,12.36,12.33,12.33,288500.0,8.1925,8.1991,8.1792,8.1792,288500.0
2011-06-06 13:30:00,12.33,12.34,12.3,12.31,223300.0,8.1792,8.1859,8.1593,8.166,223300.0
2011-06-06 14:00:00,12.31,12.33,12.31,12.32,337500.0,8.166,8.1792,8.166,8.1726,337500.0
2011-06-06 14:30:00,12.32,12.32,12.27,12.27,421800.0,8.1726,8.1726,8.1394,8.1394,421800.0
2011-06-06 15:00:00,12.28,12.31,12.28,12.29,615700.0,8.1461,8.166,8.1461,8.1527,615700.0
2011-06-06 15:30:00,12.29,12.34,12.27,12.28,1397300.0,8.1527,8.1859,8.1394,8.1461,1397300.0
2011-06-07 09:30:00,12.34,12.37,12.23,12.24,284400.0,8.1859,8.2058,8.1129,8.1195,284400.0
2011-06-07 10:00:00,12.24,12.4,12.23,12.38,292500.0,8.1195,8.2257,8.1129,8.2124,292500.0
2011-06-07 10:30:00,12.37,12.44,12.35,12.44,461600.0,8.2058,8.2522,8.1925,8.2522,461600.0
2011-06-07 11:00:00,12.43,12.44,12.35,12.35,312200.0,8.2456,8.2522,8.1925,8.1925,312200.0
2011-06-07 11:30:00,12.35,12.35,12.31,12.34,332800.0,8.1925,8.1925,8.166,8.1859,332800.0
2011-06-07 12:00:00,12.35,12.38,12.34,12.38,456300.0,8.1925,8.2124,8.1859,8.2124,456300.0
2011-06-07 12:30:00,12.37,12.42,12.37,12.4,282300.0,8.2058,8.2389,8.2058,8.2257,282300.0
2011-06-07 13:00:00,12.41,12.43,12.4,12.43,204900.0,8.2323,8.2456,8.2257,8.2456,204900.0
2011-06-07 13:30:00,12.43,12.45,12.37,12.37,470200.0,8.2456,8.2588,8.2058,8.2058,470200.0
2011-06-07 14:00:00,12.38,12.44,12.37,12.44,312900.0,8.2124,8.2522,8.2058,8.2522,312900.0
2011-06-07 14:30:00,12.45,12.45,12.4,12.41,343400.0,8.2588,8.2588,8.2257,8.2323,343400.0
2011-06-07 15:00:00,12.42,12.44,12.39,12.44,438700.0,8.2389,8.2522,8.219,8.2522,438700.0
2011-06-07 15:30:00,12.44,12.44,12.29,12.32,1110100.0,8.2522,8.2522,8.1527,8.1726,1110100.0
2011-06-08 09:30:00,12.33,12.41,12.33,12.37,268200.0,8.1792,8.2323,8.1792,8.2058,268200.0
2011-06-08 10:00:00,12.36,12.39,12.33,12.34,234200.0,8.1991,8.219,8.1792,8.1859,234200.0
2011-06-08 10:30:00,12.35,12.38,12.31,12.32,253900.0,8.1925,8.2124,8.166,8.1726,253900.0
2011-06-08 11:00:00,12.32,12.39,12.32,12.33,273100.0,8.1726,8.219,8.1726,8.1792,273100.0
2011-06-08 11:30:00,12.33,12.39,12.3,12.39,249700.0,8.1792,8.219,8.1593,8.219,249700.0
2011-06-08 12:00:00,12.39,12.42,12.36,12.4,303600.0,8.219,8.2389,8.1991,8.2257,303600.0
2011-06-08 12:30:00,12.4,12.43,12.39,12.43,134400.0,8.2257,8.2456,8.219,8.2456,134400.0
2011-06-08 13:00:00,12.43,12.46,12.43,12.45,146000.0,8.2456,8.2655,8.2456,8.2588,146000.0
2011-06-08 13:30:00,12.45,12.46,12.36,12.38,204100.0,8.2588,8.2655,8.1991,8.2124,204100.0
2011-06-08 14:00:00,12.38,12.39,12.33,12.35,372200.0,8.2124,8.219,8.1792,8.1925,372200.0
2011-06-08 14:30:00,12.36,12.42,12.36,12.4,365400.0,8.1991,8.2389,8.1991,8.2257,365400.0
2011-06-08 15:00:00,12.4,12.41,12.34,12.35,319500.0,8.2257,8.2323,8.1859,8.1925,319500.0
2011-06-08 15:30:00,12.35,12.38,12.34,12.35,658500.0,8.1925,8.2124,8.1859,8.1925,658500.0
2011-06-09 09:30:00,12.35,12.4,12.26,12.28,241000.0,8.1925,8.2257,8.1328,8.1461,241000.0
2011-06-09 10:00:00,12.29,12.34,12.27,12.3,351000.0,8.1527,8.1859,8.1394,8.1593,351000.0
2011-06-09 10:30:00,12.29,12.35,12.28,12.29,273900.0,8.1527,8.1925,8.1461,8.1527,273900.0
2011-06-09 11:00:00,12.3,12.32,12.27,12.28,185900.0,8.1593,8.1726,8.1394,8.1461,185900.0
2011-06-09 11:30:00,12.28,12.38,12.28,12.35,334200.0,8.1461,8.2124,8.1461,8.1925,334200.0
2011-06-09 12:00:00,12.35,12.38,12.31,12.33,212100.0,8.1925,8.2124,8.166,8.1792,212100.0
2011-06-09 12:30:00,12.33,12.34,12.29,12.3,95500.0,8.1792,8.1859,8.1527,8.1593,95500.0
2011-06-09 13:00:00,12.3,12.31,12.28,12.3,309300.0,8.1593,8.166,8.1461,8.1593,309300.0
2011-06-09 13:30:00,12.3,12.32,12.27,12.31,234200.0,8.1593,8.1726,8.1394,8.166,234200.0
2011-06-09 14:00:00,12.31,12.38,12.31,12.37,518200.0,8.166,8.2124,8.166,8.2058,518200.0
2011-06-09 14:30:00,12.38,12.39,12.37,12.38,99700.0,8.2124,8.219,8.2058,8.2124,99700.0
2011-06-09 15:00:00,12.38,12.39,12.37,12.38,254100.0,8.2124,8.219,8.2058,8.2124,254100.0
2011-06-09 15:30:00,12.38,12.44,12.36,12.44,3366800.0,8.2124,8.2522,8.1991,8.2522,3366800.0
2011-06-10 09:30:00,12.33,12.36,12.27,12.29,723800.0,8.1792,8.1991,8.1394,8.1527,723800.0
2011-06-10 10:00:00,12.29,12.36,12.27,12.36,1034700.0,8.1527,8.1991,8.1394,8.1991,1034700.0
2011-06-10 10:30:00,12.37,12.4,12.3,12.33,570700.0,8.2058,8.2257,8.1593,8.1792,570700.0
2011-06-10 11:00:00,12.33,12.35,12.3,12.3,646200.0,8.1792,8.1925,8.1593,8.1593,646200.0
2011-06-10 11:30:00,12.3,12.31,12.28,12.29,247200.0,8.1593,8.166,8.1461,8.1527,247200.0
2011-06-10 12:00:00,12.29,12.31,12.29,12.3,162900.0,8.1527,8.166,8.1527,8.1593,162900.0
2011-06-10 12:30:00,12.3,12.31,12.25,12.28,335900.0,8.1593,8.166,8.1262,8.1461,335900.0
2011-06-10 13:00:00,12.28,12.29,12.25,12.29,329100.0,8.1461,8.1527,8.1262,8.1527,329100.0
2011-06-10 13:30:00,12.29,12.29,12.24,12.27,388100.0,8.1527,8.1527,8.1195,8.1394,388100.0
2011-06-10 14:00:00,12.28,12.33,12.27,12.32,470500.0,8.1461,8.1792,8.1394,8.1726,470500.0
2011-06-10 14:30:00,12.32,12.37,12.3,12.37,269300.0,8.1726,8.2058,8.1593,8.2058,269300.0
2011-06-10 15:00:00,12.37,12.38,12.32,12.32,281900.0,8.2058,8.2124,8.1726,8.1726,281900.0
2011-06-10 15:30:00,12.32,12.34,12.28,12.3,779700.0,8.1726,8.1859,8.1461,8.1593,779700.0
2011-06-13 09:30:00,12.33,12.38,12.3,12.32,257100.0,8.1792,8.2124,8.1593,8.1726,257100.0
2011-06-13 10:00:00,12.32,12.37,12.27,12.36,418100.0,8.1726,8.2058,8.1394,8.1991,418100.0
2011-06-13 10:30:00,12.36,12.38,12.34,12.38,262300.0,8.1991,8.2124,8.1859,8.2124,262300.0
2011-06-13 11:00:00,12.37,12.39,12.34,12.36,191400.0,8.2058,8.219,8.1859,8.1991,191400.0
2011-06-13 11:30:00,12.36,12.4,12.35,12.38,173400.0,8.1991,8.2257,8.1925,8.2124,173400.0
2011-06-13 12:00:00,12.38,12.39,12.36,12.38,392300.0,8.2124,8.219,8.1991,8.2124,392300.0
2011-06-13 12:30:00,12.38,12.4,12.36,12.36,313100.0,8.2124,8.2257,8.1991,8.1991,313100.0
2011-06-13 13:00:00,12.36,12.37,12.32,12.37,370900.0,8.1991,8.2058,8.1726,8.2058,370900.0
2011-06-13 13:30:00,12.36,12.45,12.36,12.44,296200.0,8.1991,8.2588,8.1991,8.2522,296200.0
2011-06-13 14:00:00,12.44,12.47,12.42,12.42,246900.0,8.2522,8.2721,8.2389,8.2389,246900.0
2011-06-13 14:30:00,12.42,12.44,12.4,12.4,355400.0,8.2389,8.2522,8.2257,8.2257,355400.0
2011-06-13 15:00:00,12.4,12.43,12.38,12.39,266700.0,8.2257,8.2456,8.2124,8.219,266700.0
2011-06-13 15:30:00,12.39,12.4,12.35,12.36,535600.0,8.219,8.2257,8.1925,8.1991,535600.0
2011-06-14 09:30:00,12.52,12.52,12.31,12.35,433100.0,8.3053,8.3053,8.166,8.1925,433100.0
2011-06-14 10:00:00,12.34,12.35,12.21,12.21,654700.0,8.1859,8.1925,8.0996,8.0996,654700.0
2011-06-14 10:30:00,12.21,12.25,12.18,12.18,703100.0,8.0996,8.1262,8.0797,8.0797,703100.0
2011-06-14 11:00:00,12.18,12.22,12.18,12.19,385700.0,8.0797,8.1063,8.0797,8.0864,385700.0
2011-06-14 11:30:00,12.19,12.21,12.17,12.2,350700.0,8.0864,8.0996,8.0731,8.093,350700.0
2011-06-14 12:00:00,12.21,12.21,12.17,12.18,315100.0,8.0996,8.0996,8.0731,8.0797,315100.0
2011-06-14 12:30:00,12.18,12.27,12.18,12.27,447000.0,8.0797,8.1394,8.0797,8.1394,447000.0
2011-06-14 13:00:00,12.27,12.27,12.24,12.24,290700.0,8.1394,8.1394,8.1195,8.1195,290700.0
2011-06-14 13:30:00,12.25,12.25,12.23,12.24,173600.0,8.1262,8.1262,8.1129,8.1195,173600.0
2011-06-14 14:00:00,12.25,12.29,12.24,12.29,353400.0,8.1262,8.1527,8.1195,8.1527,353400.0
2011-06-14 14:30:00,12.28,12.3,12.26,12.29,681300.0,8.1461,8.1593,8.1328,8.1527,681300.0
2011-06-14 15:00:00,12.29,12.34,12.29,12.33,1328000.0,8.1527,8.1859,8.1527,8.1792,1328000.0
2011-06-14 15:30:00,12.33,12.34,12.27,12.3,1757600.0,8.1792,8.1859,8.1394,8.1593,1757600.0
2011-06-15 09:30:00,12.23,12.31,12.17,12.23,263700.0,8.1129,8.166,8.0731,8.1129,263700.0
2011-06-15 10:00:00,12.23,12.27,12.22,12.23,299900.0,8.1129,8.1394,8.1063,8.1129,299900.0
2011-06-15 10:30:00,12.23,12.28,12.2,12.26,200000.0,8.1129,8.1461,8.093,8.1328,200000.0
2011-06-15 11:00:00,12.26,12.29,12.23,12.25,244000.0,8.1328,8.1527,8.1129,8.1262,244000.0
2011-06-15 11:30:00,12.24,12.25,12.15,12.2,500400.0,8.1195,8.1262,8.0598,8.093,500400.0
2011-06-15 12:00:00,12.2,12.25,12.11,12.17,597700.0,8.093,8.1262,8.0333,8.0731,597700.0
2011-06-15 12:30:00,12.16,12.21,12.16,12.2,282700.0,8.0665,8.0996,8.0665,8.093,282700.0
2011-06-15 13:00:00,12.21,12.21,12.16,12.17,331700.0,8.0996,8.0996,8.0665,8.0731,331700.0
2011-06-15 13:30:00,12.18,12.19,12.15,12.17,455500.0,8.0797,8.0864,8.0598,8.0731,455500.0
2011-06-15 14:00:00,12.18,12.18,12.09,12.1,306400.0,8.0797,8.0797,8.02,8.0267,306400.0
2011-06-15 14:30:00,12.09,12.11,12.06,12.07,979800.0,8.02,8.0333,8.0001,8.0068,979800.0
2011-06-15 15:00:00,12.07,12.09,12.04,12.08,592700.0,8.0068,8.02,7.9869,8.0134,592700.0
2011-06-15 15:30:00,12.07,12.09,12.05,12.06,980300.0,8.0068,8.02,7.9935,8.0001,980300.0
2011-06-16 09:30:00,12.36,12.37,12.12,12.21,612500.0,8.1991,8.2058,8.0399,8.0996,612500.0
2011-06-16 10:00:00,12.21,12.31,12.14,12.25,1489100.0,8.0996,8.166,8.0532,8.1262,1489100.0
2011-06-16 10:30:00,12.25,12.33,12.23,12.23,523300.0,8.1262,8.1792,8.1129,8.1129,523300.0
2011-06-16 11:00:00,12.24,12.3,12.18,12.27,394600.0,8.1195,8.1593,8.0797,8.1394,394600.0
2011-06-16 11:30:00,12.27,12.29,12.26,12.29,225100.0,8.1394,8.1527,8.1328,8.1527,225100.0
2011-06-16 12:00:00,12.29,12.32,12.27,12.31,195000.0,8.1527,8.1726,8.1394,8.166,195000.0
2011-06-16 12:30:00,12.31,12.31,12.29,12.3,127700.0,8.166,8.166,8.1527,8.1593,127700.0
2011-06-16 13:00:00,12.29,12.31,12.27,12.3,232400.0,8.1527,8.166,8.1394,8.1593,232400.0
2011-06-16 13:30:00,12.3,12.3,12.19,12.19,335300.0,8.1593,8.1593,8.0864,8.0864,335300.0
2011-06-16 14:00:00,12.2,12.2,12.16,12.18,391800.0,8.093,8.093,8.0665,8.0797,391800.0
2011-06-16 14:30:00,12.19,12.19,12.1,12.12,491800.0,8.0864,8.0864,8.0267,8.0399,491800.0
2011-06-16 15:00:00,12.12,12.15,12.12,12.15,190300.0,8.0399,8.0598,8.0399,8.0598,190300.0
2011-06-16 15:30:00,12.15,12.19,12.14,12.18,706800.0,8.0598,8.0864,8.0532,8.0797,706800.0
2011-06-17 09:30:00,12.3,12.33,12.24,12.32,821100.0,8.1593,8.1792,8.1195,8.1726,821100.0
2011-06-17 10:00:00,12.33,12.39,12.29,12.31,276500.0,8.1792,8.219,8.1527,8.166,276500.0
2011-06-17 10:30:00,12.31,12.41,12.31,12.41,295800.0,8.166,8.2323,8.166,8.2323,295800.0
2011-06-17 11:00:00,12.41,12.41,12.33,12.33,224900.0,8.2323,8.2323,8.1792,8.1792,224900.0
2011-06-17 11:30:00,12.33,12.34,12.29,12.33,384100.0,8.1792,8.1859,8.1527,8.1792,384100.0
2011-06-17 12:00:00,12.32,12.33,12.26,12.26,226400.0,8.1726,8.1792,8.1328,8.1328,226400.0
2011-06-17 12:30:00,12.26,12.28,12.25,12.28,142400.0,8.1328,8.1461,8.1262,8.1461,142400.0
2011-06-17 13:00:00,12.28,12.28,12.22,12.24,112600.0,8.1461,8.1461,8.1063,8.1195,112600.0
2011-06-17 13:30:00,12.24,12.26,12.23,12.25,94600.0,8.1195,8.1328,8.1129,8.1262,94600.0
2011-06-17 14:00:00,12.25,12.3,12.25,12.29,145900.0,8.1262,8.1593,8.1262,8.1527,145900.0
2011-06-17 14:30:00,12.3,12.31,12.26,12.28,186900.0,8.1593,8.166,8.1328,8.1461,186900.0
2011-06-17 15:00:00,12.28,12.29,12.2,12.21,208700.0,8.1461,8.1527,8.093,8.0996,208700.0
2011-06-17 15:30:00,12.21,12.29,12.2,12.27,901200.0,8.0996,8.1527,8.093,8.1394,901200.0
2011-06-20 09:30:00,12.2,12.26,12.16,12.23,415500.0,8.093,8.1328,8.0665,8.1129,415500.0
2011-06-20 10:00:00,12.23,12.29,12.21,12.26,445500.0,8.1129,8.1527,8.0996,8.1328,445500.0
2011-06-20 10:30:00,12.27,12.33,12.25,12.32,238600.0,8.1394,8.1792,8.1262,8.1726,238600.0
2011-06-20 11:00:00,12.32,12.37,12.32,12.37,339800.0,8.1726,8.2058,8.1726,8.2058,339800.0
2011-06-20 11:30:00,12.37,12.41,12.35,12.39,464300.0,8.2058,8.2323,8.1925,8.219,464300.0
2011-06-20 12:00:00,12.39,12.39,12.35,12.39,374100.0,8.219,8.219,8.1925,8.219,374100.0
2011-06-20 12:30:00,12.38,12.39,12.33,12.34,136600.0,8.2124,8.219,8.1792,8.1859,136600.0
2011-06-20 13:00:00,12.35,12.35,12.32,12.34,143900.0,8.1925,8.1925,8.1726,8.1859,143900.0
2011-06-20 13:30:00,12.34,12.35,12.28,12.28,725400.0,8.1859,8.1925,8.1461,8.1461,725400.0
2011-06-20 14:00:00,12.29,12.32,12.26,12.27,255400.0,8.1527,8.1726,8.1328,8.1394,255400.0
2011-06-20 14:30:00,12.27,12.3,12.26,12.28,374200.0,8.1394,8.1593,8.1328,8.1461,374200.0
2011-06-20 15:00:00,12.29,12.29,12.23,12.24,372000.0,8.1527,8.1527,8.1129,8.1195,372000.0
2011-06-20 15:30:00,12.24,12.29,12.24,12.28,797600.0,8.1195,8.1527,8.1195,8.1461,797600.0
2011-06-21 09:30:00,12.35,12.39,12.28,12.39,304900.0,8.1925,8.219,8.1461,8.219,304900.0
2011-06-21 10:00:00,12.39,12.49,12.39,12.46,712400.0,8.219,8.2854,8.219,8.2655,712400.0
2011-06-21 10:30:00,12.46,12.51,12.44,12.47,373500.0,8.2655,8.2986,8.2522,8.2721,373500.0
2011-06-21 11:00:00,12.46,12.48,12.43,12.48,182100.0,8.2655,8.2787,8.2456,8.2787,182100.0
2011-06-21 11:30:00,12.48,12.53,12.48,12.49,458500.0,8.2787,8.3119,8.2787,8.2854,458500.0
2011-06-21 12:00:00,12.49,12.5,12.44,12.45,142200.0,8.2854,8.292,8.2522,8.2588,142200.0
2011-06-21 12:30:00,12.46,12.47,12.44,12.47,123400.0,8.2655,8.2721,8.2522,8.2721,123400.0
2011-06-21 13:00:00,12.46,12.48,12.44,12.44,224700.0,8.2655,8.2787,8.2522,8.2522,224700.0
2011-06-21 13:30:00,12.45,12.45,12.38,12.4,985300.0,8.2588,8.2588,8.2124,8.2257,985300.0
2011-06-21 14:00:00,12.41,12.45,12.39,12.45,305200.0,8.2323,8.2588,8.219,8.2588,305200.0
2011-06-21 14:30:00,12.45,12.48,12.43,12.45,206400.0,8.2588,8.2787,8.2456,8.2588,206400.0
2011-06-21 15:00:00,12.46,12.49,12.45,12.47,194100.0,8.2655,8.2854,8.2588,8.2721,194100.0
2011-06-21 15:30:00,12.48,12.5,12.44,12.49,896200.0,8.2787,8.292,8.2522,8.2854,896200.0
2011-06-22 09:30:00,12.43,12.48,12.36,12.47,159200.0,8.2456,8.2787,8.1991,8.2721,159200.0
2011-06-22 10:00:00,12.46,12.49,12.4,12.4,468500.0,8.2655,8.2854,8.2257,8.2257,468500.0
2011-06-22 10:30:00,12.4,12.5,12.4,12.48,235000.0,8.2257,8.292,8.2257,8.2787,235000.0
2011-06-22 11:00:00,12.48,12.53,12.48,12.5,249900.0,8.2787,8.3119,8.2787,8.292,249900.0
2011-06-22 11:30:00,12.5,12.5,12.46,12.48,125200.0,8.292,8.292,8.2655,8.2787,125200.0
2011-06-22 12:00:00,12.47,12.51,12.47,12.49,181900.0,8.2721,8.2986,8.2721,8.2854,181900.0
2011-06-22 12:30:00,12.5,12.5,12.45,12.49,173100.0,8.292,8.292,8.2588,8.2854,173100.0
2011-06-22 13:00:00,12.48,12.51,12.48,12.51,69500.0,8.2787,8.2986,8.2787,8.2986,69500.0
2011-06-22 13:30:00,12.51,12.53,12.5,12.53,65000.0,8.2986,8.3119,8.292,8.3119,65000.0
2011-06-22 14:00:00,12.53,12.54,12.49,12.49,291400.0,8.3119,8.3185,8.2854,8.2854,291400.0
2011-06-22 14:30:00,12.49,12.5,12.41,12.42,385900.0,8.2854,8.292,8.2323,8.2389,385900.0
2011-06-22 15:00:00,12.42,12.44,12.37,12.38,529800.0,8.2389,8.2522,8.2058,8.2124,529800.0
2011-06-22 15:30:00,12.38,12.4,12.34,12.35,836900.0,8.2124,8.2257,8.1859,8.1925,836900.0
2011-06-23 09:30:00,12.17,12.17,12.03,12.12,613900.0,8.0731,8.0731,7.9802,8.0399,613900.0
2011-06-23 10:00:00,12.12,12.13,12.05,12.08,1239300.0,8.0399,8.0466,7.9935,8.0134,1239300.0
2011-06-23 10:30:00,12.08,12.19,12.04,12.17,778700.0,8.0134,8.0864,7.9869,8.0731,778700.0
2011-06-23 11:00:00,12.18,12.18,12.12,12.16,174500.0,8.0797,8.0797,8.0399,8.0665,174500.0
2011-06-23 11:30:00,12.16,12.2,12.15,12.2,301300.0,8.0665,8.093,8.0598,8.093,301300.0
2011-06-23 12:00:00,12.2,12.21,12.12,12.12,289500.0,8.093,8.0996,8.0399,8.0399,289500.0
2011-06-23 12:30:00,12.13,12.18,12.12,12.17,234600.0,8.0466,8.0797,8.0399,8.0731,234600.0
2011-06-23 13:00:00,12.17,12.18,12.15,12.16,666100.0,8.0731,8.0797,8.0598,8.0665,666100.0
2011-06-23 13:30:00,12.16,12.16,12.11,12.14,413500.0,8.0665,8.0665,8.0333,8.0532,413500.0
2011-06-23 14:00:00,12.13,12.15,12.08,12.09,509600.0,8.0466,8.0598,8.0134,8.02,509600.0
2011-06-23 14:30:00,12.09,12.17,12.04,12.17,675500.0,8.02,8.0731,7.9869,8.0731,675500.0
2011-06-23 15:00:00,12.17,12.22,12.13,12.15,1536800.0,8.0731,8.1063,8.0466,8.0598,1536800.0
2011-06-23 15:30:00,12.15,12.23,12.1,12.21,1029600.0,8.0598,8.1129,8.0267,8.0996,1029600.0
2011-06-24 09:30:00,12.23,12.29,12.06,12.17,1050700.0,8.1129,8.1527,8.0001,8.0731,1050700.0
2011-06-24 10:00:00,12.17,12.25,12.06,12.09,567600.0,8.0731,8.1262,8.0001,8.02,567600.0
2011-06-24 10:30:00,12.1,12.13,12.05,12.12,360400.0,8.0267,8.0466,7.9935,8.0399,360400.0
2011-06-24 11:00:00,12.11,12.14,12.07,12.12,501900.0,8.0333,8.0532,8.0068,8.0399,501900.0
2011-06-24 11:30:00,12.12,12.18,12.1,12.16,277900.0,8.0399,8.0797,8.0267,8.0665,277900.0
2011-06-24 12:00:00,12.16,12.17,12.14,12.15,220900.0,8.0665,8.0731,8.0532,8.0598,220900.0
2011-06-24 12:30:00,12.15,12.16,12.11,12.14,179000.0,8.0598,8.0665,8.0333,8.0532,179000.0
2011-06-24 13:00:00,12.14,12.16,12.12,12.14,230000.0,8.0532,8.0665,8.0399,8.0532,230000.0
2011-06-24 13:30:00,12.15,12.17,12.14,12.15,126000.0,8.0598,8.0731,8.0532,8.0598,126000.0
2011-06-24 14:00:00,12.15,12.16,12.11,12.13,181400.0,8.0598,8.0665,8.0333,8.0466,181400.0
2011-06-24 14:30:00,12.13,12.14,12.13,12.14,134900.0,8.0466,8.0532,8.0466,8.0532,134900.0
2011-06-24 15:00:00,12.13,12.14,12.13,12.13,163300.0,8.0466,8.0532,8.0466,8.0466,163300.0
2011-06-24 15:30:00,12.14,12.14,12.08,12.12,1161100.0,8.0532,8.0532,8.0134,8.0399,1161100.0
2011-06-27 09:30:00,12.18,12.19,12.07,12.13,268700.0,8.0797,8.0864,8.0068,8.0466,268700.0
2011-06-27 10:00:00,12.14,12.22,12.12,12.19,123300.0,8.0532,8.1063,8.0399,8.0864,123300.0
2011-06-27 10:30:00,12.2,12.2,12.14,12.15,154400.0,8.093,8.093,8.0532,8.0598,154400.0
2011-06-27 11:00:00,12.15,12.16,12.12,12.13,122400.0,8.0598,8.0665,8.0399,8.0466,122400.0
2011-06-27 11:30:00,12.13,12.15,12.13,12.14,81200.0,8.0466,8.0598,8.0466,8.0532,81200.0
2011-06-27 12:00:00,12.13,12.14,12.1,12.11,162800.0,8.0466,8.0532,8.0267,8.0333,162800.0
2011-06-27 12:30:00,12.11,12.14,12.1,12.12,174800.0,8.0333,8.0532,8.0267,8.0399,174800.0
2011-06-27 13:00:00,12.12,12.14,12.08,12.09,217700.0,8.0399,8.0532,8.0134,8.02,217700.0
2011-06-27 13:30:00,12.09,12.14,12.09,12.13,182900.0,8.02,8.0532,8.02,8.0466,182900.0
2011-06-27 14:00:00,12.14,12.19,12.13,12.18,444200.0,8.0532,8.0864,8.0466,8.0797,444200.0
2011-06-27 14:30:00,12.18,12.2,12.16,12.18,113600.0,8.0797,8.093,8.0665,8.0797,113600.0
2011-06-27 15:00:00,12.18,12.2,12.17,12.19,196000.0,8.0797,8.093,8.0731,8.0864,196000.0
2011-06-27 15:30:00,12.19,12.21,12.17,12.21,1100800.0,8.0864,8.0996,8.0731,8.0996,1100800.0
2011-06-28 09:30:00,12.26,12.35,12.22,12.34,481500.0,8.1328,8.1925,8.1063,8.1859,481500.0
2011-06-28 10:00:00,12.34,12.44,12.34,12.42,821100.0,8.1859,8.2522,8.1859,8.2389,821100.0
2011-06-28 10:30:00,12.42,12.47,12.4,12.44,333200.0,8.2389,8.2721,8.2257,8.2522,333200.0
2011-06-28 11:00:00,12.44,12.47,12.41,12.44,336500.0,8.2522,8.2721,8.2323,8.2522,336500.0
2011-06-28 11:30:00,12.44,12.52,12.44,12.51,470800.0,8.2522,8.3053,8.2522,8.2986,470800.0
2011-06-28 12:00:00,12.51,12.58,12.5,12.54,490300.0,8.2986,8.3451,8.292,8.3185,490300.0
2011-06-28 12:30:00,12.53,12.54,12.49,12.5,715500.0,8.3119,8.3185,8.2854,8.292,715500.0
2011-06-28 13:00:00,12.49,12.51,12.45,12.45,327500.0,8.2854,8.2986,8.2588,8.2588,327500.0
2011-06-28 13:30:00,12.45,12.46,12.43,12.45,236100.0,8.2588,8.2655,8.2456,8.2588,236100.0
2011-06-28 14:00:00,12.45,12.47,12.4,12.47,415000.0,8.2588,8.2721,8.2257,8.2721,415000.0
2011-06-28 14:30:00,12.47,12.48,12.45,12.46,231500.0,8.2721,8.2787,8.2588,8.2655,231500.0
2011-06-28 15:00:00,12.46,12.46,12.41,12.42,215600.0,8.2655,8.2655,8.2323,8.2389,215600.0
2011-06-28 15:30:00,12.42,12.46,12.4,12.46,822500.0,8.2389,8.2655,8.2257,8.2655,822500.0
2011-06-29 09:30:00,12.48,12.54,12.45,12.47,591400.0,8.2787,8.3185,8.2588,8.2721,591400.0
2011-06-29 10:00:00,12.47,12.49,12.38,12.49,283400.0,8.2721,8.2854,8.2124,8.2854,283400.0
2011-06-29 10:30:00,12.48,12.54,12.47,12.51,447700.0,8.2787,8.3185,8.2721,8.2986,447700.0
2011-06-29 11:00:00,12.5,12.57,12.5,12.54,456400.0,8.292,8.3384,8.292,8.3185,456400.0
2011-06-29 11:30:00,12.54,12.55,12.51,12.55,182400.0,8.3185,8.3252,8.2986,8.3252,182400.0
2011-06-29 12:00:00,12.54,12.57,12.51,12.54,428300.0,8.3185,8.3384,8.2986,8.3185,428300.0
2011-06-29 12:30:00,12.54,12.59,12.54,12.56,123900.0,8.3185,8.3517,8.3185,8.3318,123900.0
2011-06-29 13:00:00,12.56,12.63,12.56,12.61,307800.0,8.3318,8.3782,8.3318,8.365,307800.0
2011-06-29 13:30:00,12.61,12.66,12.61,12.66,485000.0,8.365,8.3981,8.365,8.3981,485000.0
2011-06-29 14:00:00,12.65,12.68,12.62,12.62,983300.0,8.3915,8.4114,8.3716,8.3716,983300.0
2011-06-29 14:30:00,12.62,12.63,12.58,12.61,605800.0,8.3716,8.3782,8.3451,8.365,605800.0
2011-06-29 15:00:00,12.61,12.62,12.58,12.58,499000.0,8.365,8.3716,8.3451,8.3451,499000.0
2011-06-29 15:30:00,12.59,12.62,12.58,12.61,939200.0,8.3517,8.3716,8.3451,8.365,939200.0
2011-06-30 09:30:00,12.68,12.74,12.63,12.63,752000.0,8.4114,8.4512,8.3782,8.3782,752000.0
2011-06-30 10:00:00,12.63,12.67,12.57,12.63,885800.0,8.3782,8.4048,8.3384,8.3782,885800.0
2011-06-30 10:30:00,12.62,12.66,12.61,12.65,661700.0,8.3716,8.3981,8.365,8.3915,661700.0
2011-06-30 11:00:00,12.65,12.7,12.64,12.65,635700.0,8.3915,8.4247,8.3849,8.3915,635700.0
2011-06-30 11:30:00,12.65,12.72,12.64,12.72,260400.0,8.3915,8.4379,8.3849,8.4379,260400.0
2011-06-30 12:00:00,12.71,12.76,12.71,12.76,361400.0,8.4313,8.4645,8.4313,8.4645,361400.0
2011-06-30 12:30:00,12.75,12.76,12.72,12.73,172000.0,8.4578,8.4645,8.4379,8.4446,172000.0
2011-06-30 13:00:00,12.72,12.75,12.71,12.74,265200.0,8.4379,8.4578,8.4313,8.4512,265200.0
2011-06-30 13:30:00,12.73,12.74,12.71,12.71,165400.0,8.4446,8.4512,8.4313,8.4313,165400.0
2011-06-30 14:00:00,12.71,12.74,12.71,12.73,172300.0,8.4313,8.4512,8.4313,8.4446,172300.0
2011-06-30 14:30:00,12.73,12.74,12.71,12.71,187200.0,8.4446,8.4512,8.4313,8.4313,187200.0
2011-06-30 15:00:00,12.71,12.72,12.7,12.7,176700.0,8.4313,8.4379,8.4247,8.4247,176700.0
2011-06-30 15:30:00,12.7,12.74,12.7,12.74,1036800.0,8.4247,8.4512,8.4247,8.4512,1036800.0
2011-07-01 09:30:00,12.73,12.76,12.68,12.73,227200.0,8.4446,8.4645,8.4114,8.4446,227200.0
2011-07-01 10:00:00,12.73,12.84,12.73,12.83,320200.0,8.4446,8.5175,8.4446,8.5109,320200.0
2011-07-01 10:30:00,12.83,12.92,12.83,12.89,463600.0,8.5109,8.5706,8.5109,8.5507,463600.0
2011-07-01 11:00:00,12.89,12.93,12.89,12.92,257500.0,8.5507,8.5773,8.5507,8.5706,257500.0
2011-07-01 11:30:00,12.91,12.92,12.88,12.9,156200.0,8.564,8.5706,8.5441,8.5574,156200.0
2011-07-01 12:00:00,12.89,12.9,12.88,12.88,74000.0,8.5507,8.5574,8.5441,8.5441,74000.0
2011-07-01 12:30:00,12.89,12.92,12.88,12.91,239800.0,8.5507,8.5706,8.5441,8.564,239800.0
2011-07-01 13:00:00,12.92,12.96,12.91,12.95,185400.0,8.5706,8.5972,8.564,8.5905,185400.0
2011-07-01 13:30:00,12.96,12.96,12.93,12.93,164700.0,8.5972,8.5972,8.5773,8.5773,164700.0
2011-07-01 14:00:00,12.93,12.94,12.91,12.92,119100.0,8.5773,8.5839,8.564,8.5706,119100.0
2011-07-01 14:30:00,12.92,12.95,12.91,12.94,255000.0,8.5706,8.5905,8.564,8.5839,255000.0
2011-07-01 15:00:00,12.94,12.95,12.91,12.91,269100.0,8.5839,8.5905,8.564,8.564,269100.0
2011-07-01 15:30:00,12.92,12.98,12.91,12.98,627800.0,8.5706,8.6104,8.564,8.6104,627800.0
2011-07-05 09:30:00,13.05,13.16,12.89,12.91,419900.0,8.6569,8.7298,8.5507,8.564,419900.0
2011-07-05 10:00:00,12.91,12.95,12.81,12.83,656500.0,8.564,8.5905,8.4976,8.5109,656500.0
2011-07-05 10:30:00,12.83,12.84,12.8,12.82,282900.0,8.5109,8.5175,8.491,8.5043,282900.0
2011-07-05 11:00:00,12.82,12.88,12.8,12.85,852100.0,8.5043,8.5441,8.491,8.5242,852100.0
2011-07-05 11:30:00,12.85,12.89,12.85,12.87,198000.0,8.5242,8.5507,8.5242,8.5375,198000.0
2011-07-05 12:00:00,12.86,12.88,12.86,12.87,133200.0,8.5308,8.5441,8.5308,8.5375,133200.0
2011-07-05 12:30:00,12.87,12.9,12.86,12.88,290000.0,8.5375,8.5574,8.5308,8.5441,290000.0
2011-07-05 13:00:00,12.88,12.9,12.87,12.88,690000.0,8.5441,8.5574,8.5375,8.5441,690000.0
2011-07-05 13:30:00,12.87,12.91,12.86,12.89,706600.0,8.5375,8.564,8.5308,8.5507,706600.0
2011-07-05 14:00:00,12.9,12.9,12.84,12.86,675300.0,8.5574,8.5574,8.5175,8.5308,675300.0
2011-07-05 14:30:00,12.85,12.86,12.82,12.85,558500.0,8.5242,8.5308,8.5043,8.5242,558500.0
2011-07-05 15:00:00,12.84,12.88,12.83,12.88,393000.0,8.5175,8.5441,8.5109,8.5441,393000.0
2011-07-05 15:30:00,12.87,12.88,12.81,12.84,1011600.0,8.5375,8.5441,8.4976,8.5175,1011600.0
2011-07-06 09:30:00,12.85,12.85,12.72,12.75,231000.0,8.5242,8.5242,8.4379,8.4578,231000.0
2011-07-06 10:00:00,12.75,12.81,12.74,12.78,402200.0,8.4578,8.4976,8.4512,8.4777,402200.0
2011-07-06 10:30:00,12.79,12.82,12.76,12.81,634000.0,8.4844,8.5043,8.4645,8.4976,634000.0
2011-07-06 11:00:00,12.81,12.87,12.81,12.84,884100.0,8.4976,8.5375,8.4976,8.5175,884100.0
2011-07-06 11:30:00,12.84,12.87,12.82,12.85,435800.0,8.5175,8.5375,8.5043,8.5242,435800.0
2011-07-06 12:00:00,12.85,12.88,12.84,12.88,513500.0,8.5242,8.5441,8.5175,8.5441,513500.0
2011-07-06 12:30:00,12.87,12.92,12.87,12.91,287100.0,8.5375,8.5706,8.5375,8.564,287100.0
2011-07-06 13:00:00,12.91,12.95,12.91,12.94,463100.0,8.564,8.5905,8.564,8.5839,463100.0
2011-07-06 13:30:00,12.94,12.96,12.94,12.96,168400.0,8.5839,8.5972,8.5839,8.5972,168400.0
2011-07-06 14:00:00,12.95,12.97,12.95,12.97,867900.0,8.5905,8.6038,8.5905,8.6038,867900.0
2011-07-06 14:30:00,12.96,12.99,12.96,12.97,390500.0,8.5972,8.6171,8.5972,8.6038,390500.0
2011-07-06 15:00:00,12.97,13.0,12.97,12.98,417200.0,8.6038,8.6237,8.6038,8.6104,417200.0
2011-07-06 15:30:00,12.97,12.98,12.95,12.97,730200.0,8.6038,8.6104,8.5905,8.6038,730200.0
2011-07-07 09:30:00,13.08,13.15,13.05,13.12,580500.0,8.6768,8.7232,8.6569,8.7033,580500.0
2011-07-07 10:00:00,13.13,13.13,13.06,13.12,502500.0,8.7099,8.7099,8.6635,8.7033,502500.0
2011-07-07 10:30:00,13.11,13.2,13.11,13.15,756100.0,8.6967,8.7564,8.6967,8.7232,756100.0
2011-07-07 11:00:00,13.15,13.15,13.11,13.13,293000.0,8.7232,8.7232,8.6967,8.7099,293000.0
2011-07-07 11:30:00,13.13,13.16,13.1,13.1,269800.0,8.7099,8.7298,8.69,8.69,269800.0
2011-07-07 12:00:00,13.1,13.16,13.1,13.16,335500.0,8.69,8.7298,8.69,8.7298,335500.0
2011-07-07 12:30:00,13.16,13.16,13.12,13.13,251900.0,8.7298,8.7298,8.7033,8.7099,251900.0
2011-07-07 13:00:00,13.13,13.14,13.11,13.12,211400.0,8.7099,8.7166,8.6967,8.7033,211400.0
2011-07-07 13:30:00,13.12,13.13,13.09,13.1,197000.0,8.7033,8.7099,8.6834,8.69,197000.0
2011-07-07 14:00:00,13.1,13.12,13.1,13.1,215700.0,8.69,8.7033,8.69,8.69,215700.0
2011-07-07 14:30:00,13.11,13.11,13.1,13.11,47700.0,8.6967,8.6967,8.69,8.6967,47700.0
2011-07-07 15:00:00,13.11,13.13,13.1,13.11,287700.0,8.6967,8.7099,8.69,8.6967,287700.0
2011-07-07 15:30:00,13.11,13.15,13.11,13.12,1114100.0,8.6967,8.7232,8.6967,8.7033,1114100.0
2011-07-08 09:30:00,13.0,13.06,12.93,12.95,264400.0,8.6237,8.6635,8.5773,8.5905,264400.0
2011-07-08 10:00:00,12.95,12.97,12.92,12.95,328900.0,8.5905,8.6038,8.5706,8.5905,328900.0
2011-07-08 10:30:00,12.95,12.95,12.91,12.92,192500.0,8.5905,8.5905,8.564,8.5706,192500.0
2011-07-08 11:00:00,12.91,12.95,12.9,12.94,185800.0,8.564,8.5905,8.5574,8.5839,185800.0
2011-07-08 11:30:00,12.94,12.98,12.91,12.96,277800.0,8.5839,8.6104,8.564,8.5972,277800.0
2011-07-08 12:00:00,12.96,12.98,12.96,12.97,90000.0,8.5972,8.6104,8.5972,8.6038,90000.0
2011-07-08 12:30:00,12.96,12.99,12.96,12.99,167300.0,8.5972,8.6171,8.5972,8.6171,167300.0
2011-07-08 13:00:00,12.98,13.01,12.98,13.01,193300.0,8.6104,8.6303,8.6104,8.6303,193300.0
2011-07-08 13:30:00,13.02,13.05,13.01,13.05,406200.0,8.637,8.6569,8.6303,8.6569,406200.0
2011-07-08 14:00:00,13.04,13.07,13.02,13.04,410100.0,8.6502,8.6701,8.637,8.6502,410100.0
2011-07-08 14:30:00,13.04,13.06,13.02,13.02,219800.0,8.6502,8.6635,8.637,8.637,219800.0
2011-07-08 15:00:00,13.03,13.05,13.02,13.04,196100.0,8.6436,8.6569,8.637,8.6502,196100.0
2011-07-08 15:30:00,13.04,13.07,13.04,13.05,413700.0,8.6502,8.6701,8.6502,8.6569,413700.0
2011-07-11 09:30:00,12.89,12.89,12.75,12.81,265000.0,8.5507,8.5507,8.4578,8.4976,265000.0
2011-07-11 10:00:00,12.81,12.84,12.79,12.8,336800.0,8.4976,8.5175,8.4844,8.491,336800.0
2011-07-11 10:30:00,12.8,12.81,12.72,12.73,344100.0,8.491,8.4976,8.4379,8.4446,344100.0
2011-07-11 11:00:00,12.73,12.8,12.71,12.78,332500.0,8.4446,8.491,8.4313,8.4777,332500.0
2011-07-11 11:30:00,12.77,12.82,12.76,12.77,359900.0,8.4711,8.5043,8.4645,8.4711,359900.0
2011-07-11 12:00:00,12.77,12.79,12.76,12.78,79400.0,8.4711,8.4844,8.4645,8.4777,79400.0
2011-07-11 12:30:00,12.78,12.79,12.74,12.74,149500.0,8.4777,8.4844,8.4512,8.4512,149500.0
2011-07-11 13:00:00,12.74,12.76,12.72,12.75,249500.0,8.4512,8.4645,8.4379,8.4578,249500.0
2011-07-11 13:30:00,12.75,12.76,12.74,12.76,77600.0,8.4578,8.4645,8.4512,8.4645,77600.0
2011-07-11 14:00:00,12.75,12.79,12.75,12.77,229000.0,8.4578,8.4844,8.4578,8.4711,229000.0
2011-07-11 14:30:00,12.77,12.79,12.76,12.78,228300.0,8.4711,8.4844,8.4645,8.4777,228300.0
2011-07-11 15:00:00,12.79,12.79,12.75,12.77,286700.0,8.4844,8.4844,8.4578,8.4711,286700.0
2011-07-11 15:30:00,12.77,12.79,12.72,12.75,753800.0,8.4711,8.4844,8.4379,8.4578,753800.0
2011-07-12 09:30:00,12.67,12.83,12.67,12.8,318100.0,8.4048,8.5109,8.4048,8.491,318100.0
2011-07-12 10:00:00,12.79,12.79,12.7,12.73,351500.0,8.4844,8.4844,8.4247,8.4446,351500.0
2011-07-12 10:30:00,12.74,12.75,12.68,12.72,296800.0,8.4512,8.4578,8.4114,8.4379,296800.0
2011-07-12 11:00:00,12.72,12.75,12.69,12.73,228600.0,8.4379,8.4578,8.418,8.4446,228600.0
2011-07-12 11:30:00,12.72,12.79,12.72,12.76,140800.0,8.4379,8.4844,8.4379,8.4645,140800.0
2011-07-12 12:00:00,12.76,12.79,12.74,12.76,157900.0,8.4645,8.4844,8.4512,8.4645,157900.0
2011-07-12 12:30:00,12.75,12.76,12.72,12.75,162600.0,8.4578,8.4645,8.4379,8.4578,162600.0
2011-07-12 13:00:00,12.75,12.75,12.7,12.71,206100.0,8.4578,8.4578,8.4247,8.4313,206100.0
2011-07-12 13:30:00,12.71,12.71,12.7,12.7,88000.0,8.4313,8.4313,8.4247,8.4247,88000.0
2011-07-12 14:00:00,12.7,12.8,12.7,12.78,468000.0,8.4247,8.491,8.4247,8.4777,468000.0
2011-07-12 14:30:00,12.78,12.79,12.75,12.75,393300.0,8.4777,8.4844,8.4578,8.4578,393300.0
2011-07-12 15:00:00,12.75,12.77,12.7,12.73,577900.0,8.4578,8.4711,8.4247,8.4446,577900.0
2011-07-12 15:30:00,12.73,12.73,12.65,12.66,954500.0,8.4446,8.4446,8.3915,8.3981,954500.0
2011-07-13 09:30:00,12.7,12.78,12.69,12.77,471400.0,8.4247,8.4777,8.418,8.4711,471400.0
2011-07-13 10:00:00,12.77,12.81,12.75,12.76,776900.0,8.4711,8.4976,8.4578,8.4645,776900.0
2011-07-13 10:30:00,12.77,12.82,12.76,12.8,648200.0,8.4711,8.5043,8.4645,8.491,648200.0
2011-07-13 11:00:00,12.8,12.84,12.77,12.84,356900.0,8.491,8.5175,8.4711,8.5175,356900.0
2011-07-13 11:30:00,12.84,12.84,12.79,12.81,232200.0,8.5175,8.5175,8.4844,8.4976,232200.0
2011-07-13 12:00:00,12.8,12.82,12.79,12.81,133700.0,8.491,8.5043,8.4844,8.4976,133700.0
2011-07-13 12:30:00,12.82,12.82,12.79,12.82,176700.0,8.5043,8.5043,8.4844,8.5043,176700.0
2011-07-13 13:00:00,12.82,12.82,12.77,12.8,573800.0,8.5043,8.5043,8.4711,8.491,573800.0
2011-07-13 13:30:00,12.79,12.81,12.78,12.8,220400.0,8.4844,8.4976,8.4777,8.491,220400.0
2011-07-13 14:00:00,12.79,12.8,12.75,12.78,223800.0,8.4844,8.491,8.4578,8.4777,223800.0
2011-07-13 14:30:00,12.78,12.79,12.74,12.78,172500.0,8.4777,8.4844,8.4512,8.4777,172500.0
2011-07-13 15:00:00,12.79,12.8,12.7,12.72,835500.0,8.4844,8.491,8.4247,8.4379,835500.0
2011-07-13 15:30:00,12.73,12.73,12.66,12.7,1449400.0,8.4446,8.4446,8.3981,8.4247,1449400.0
2011-07-14 09:30:00,12.68,12.78,12.68,12.77,299200.0,8.4114,8.4777,8.4114,8.4711,299200.0
2011-07-14 10:00:00,12.77,12.8,12.75,12.79,328700.0,8.4711,8.491,8.4578,8.4844,328700.0
2011-07-14 10:30:00,12.78,12.8,12.75,12.78,633100.0,8.4777,8.491,8.4578,8.4777,633100.0
2011-07-14 11:00:00,12.78,12.79,12.73,12.74,213200.0,8.4777,8.4844,8.4446,8.4512,213200.0
2011-07-14 11:30:00,12.74,12.77,12.72,12.73,370100.0,8.4512,8.4711,8.4379,8.4446,370100.0
2011-07-14 12:00:00,12.74,12.74,12.68,12.69,274900.0,8.4512,8.4512,8.4114,8.418,274900.0
2011-07-14 12:30:00,12.7,12.71,12.65,12.65,286200.0,8.4247,8.4313,8.3915,8.3915,286200.0
2011-07-14 13:00:00,12.65,12.66,12.58,12.59,561700.0,8.3915,8.3981,8.3451,8.3517,561700.0
2011-07-14 13:30:00,12.6,12.66,12.58,12.66,560300.0,8.3583,8.3981,8.3451,8.3981,560300.0
2011-07-14 14:00:00,12.66,12.66,12.61,12.63,244300.0,8.3981,8.3981,8.365,8.3782,244300.0
2011-07-14 14:30:00,12.63,12.64,12.58,12.6,279100.0,8.3782,8.3849,8.3451,8.3583,279100.0
2011-07-14 15:00:00,12.61,12.62,12.57,12.6,432600.0,8.365,8.3716,8.3384,8.3583,432600.0
2011-07-14 15:30:00,12.6,12.62,12.53,12.56,620000.0,8.3583,8.3716,8.3119,8.3318,620000.0
2011-07-15 09:30:00,12.64,12.67,12.56,12.6,736500.0,8.3849,8.4048,8.3318,8.3583,736500.0
2011-07-15 10:00:00,12.6,12.64,12.5,12.53,510700.0,8.3583,8.3849,8.292,8.3119,510700.0
2011-07-15 10:30:00,12.53,12.55,12.49,12.49,399200.0,8.3119,8.3252,8.2854,8.2854,399200.0
2011-07-15 11:00:00,12.5,12.54,12.49,12.51,226600.0,8.292,8.3185,8.2854,8.2986,226600.0
2011-07-15 11:30:00,12.52,12.53,12.5,12.5,169500.0,8.3053,8.3119,8.292,8.292,169500.0
2011-07-15 12:00:00,12.51,12.57,12.5,12.51,261500.0,8.2986,8.3384,8.292,8.2986,261500.0
2011-07-15 12:30:00,12.52,12.52,12.48,12.5,129000.0,8.3053,8.3053,8.2787,8.292,129000.0
2011-07-15 13:00:00,12.5,12.5,12.48,12.48,130200.0,8.292,8.292,8.2787,8.2787,130200.0
2011-07-15 13:30:00,12.49,12.5,12.45,12.45,473300.0,8.2854,8.292,8.2588,8.2588,473300.0
2011-07-15 14:00:00,12.46,12.46,12.42,12.43,203400.0,8.2655,8.2655,8.2389,8.2456,203400.0
2011-07-15 14:30:00,12.44,12.46,12.43,12.46,219600.0,8.2522,8.2655,8.2456,8.2655,219600.0
2011-07-15 15:00:00,12.45,12.52,12.45,12.52,326900.0,8.2588,8.3053,8.2588,8.3053,326900.0
2011-07-15 15:30:00,12.51,12.54,12.51,12.53,449200.0,8.2986,8.3185,8.2986,8.3119,449200.0
2011-07-18 09:30:00,12.43,12.47,12.38,12.39,452600.0,8.2456,8.2721,8.2124,8.219,452600.0
2011-07-18 10:00:00,12.39,12.42,12.28,12.3,870900.0,8.219,8.2389,8.1461,8.1593,870900.0
2011-07-18 10:30:00,12.3,12.33,12.2,12.24,503000.0,8.1593,8.1792,8.093,8.1195,503000.0
2011-07-18 11:00:00,12.25,12.26,12.21,12.25,470700.0,8.1262,8.1328,8.0996,8.1262,470700.0
2011-07-18 11:30:00,12.25,12.25,12.2,12.23,404000.0,8.1262,8.1262,8.093,8.1129,404000.0
2011-07-18 12:00:00,12.23,12.26,12.22,12.23,274100.0,8.1129,8.1328,8.1063,8.1129,274100.0
2011-07-18 12:30:00,12.24,12.28,12.23,12.26,232600.0,8.1195,8.1461,8.1129,8.1328,232600.0
2011-07-18 13:00:00,12.27,12.27,12.16,12.21,490000.0,8.1394,8.1394,8.0665,8.0996,490000.0
2011-07-18 13:30:00,12.2,12.25,12.2,12.25,303100.0,8.093,8.1262,8.093,8.1262,303100.0
2011-07-18 14:00:00,12.25,12.25,12.22,12.23,190800.0,8.1262,8.1262,8.1063,8.1129,190800.0
2011-07-18 14:30:00,12.23,12.23,12.2,12.22,216900.0,8.1129,8.1129,8.093,8.1063,216900.0
2011-07-18 15:00:00,12.23,12.27,12.22,12.26,459100.0,8.1129,8.1394,8.1063,8.1328,459100.0
2011-07-18 15:30:00,12.26,12.3,12.25,12.28,612400.0,8.1328,8.1593,8.1262,8.1461,612400.0
2011-07-19 09:30:00,12.35,12.46,12.32,12.38,596200.0,8.1925,8.2655,8.1726,8.2124,596200.0
2011-07-19 10:00:00,12.38,12.45,12.38,12.42,385600.0,8.2124,8.2588,8.2124,8.2389,385600.0
2011-07-19 10:30:00,12.42,12.42,12.38,12.4,124600.0,8.2389,8.2389,8.2124,8.2257,124600.0
2011-07-19 11:00:00,12.39,12.42,12.36,12.38,660400.0,8.219,8.2389,8.1991,8.2124,660400.0
2011-07-19 11:30:00,12.39,12.4,12.34,12.39,837100.0,8.219,8.2257,8.1859,8.219,837100.0
2011-07-19 12:00:00,12.38,12.42,12.35,12.36,531000.0,8.2124,8.2389,8.1925,8.1991,531000.0
2011-07-19 12:30:00,12.36,12.39,12.36,12.38,286200.0,8.1991,8.219,8.1991,8.2124,286200.0
2011-07-19 13:00:00,12.37,12.43,12.37,12.43,118600.0,8.2058,8.2456,8.2058,8.2456,118600.0
2011-07-19 13:30:00,12.43,12.5,12.41,12.46,291800.0,8.2456,8.292,8.2323,8.2655,291800.0
2011-07-19 14:00:00,12.46,12.49,12.44,12.44,333300.0,8.2655,8.2854,8.2522,8.2522,333300.0
2011-07-19 14:30:00,12.45,12.53,12.44,12.52,609300.0,8.2588,8.3119,8.2522,8.3053,609300.0
2011-07-19 15:00:00,12.52,12.56,12.52,12.55,495100.0,8.3053,8.3318,8.3053,8.3252,495100.0
2011-07-19 15:30:00,12.55,12.55,12.53,12.54,582200.0,8.3252,8.3252,8.3119,8.3185,582200.0
2011-07-20 09:30:00,12.56,12.61,12.49,12.55,277200.0,8.3318,8.365,8.2854,8.3252,277200.0
2011-07-20 10:00:00,12.54,12.63,12.52,12.62,595600.0,8.3185,8.3782,8.3053,8.3716,595600.0
2011-07-20 10:30:00,12.61,12.64,12.6,12.61,331800.0,8.365,8.3849,8.3583,8.365,331800.0
2011-07-20 11:00:00,12.6,12.65,12.6,12.64,346000.0,8.3583,8.3915,8.3583,8.3849,346000.0
2011-07-20 11:30:00,12.65,12.65,12.59,12.63,250300.0,8.3915,8.3915,8.3517,8.3782,250300.0
2011-07-20 12:00:00,12.63,12.64,12.6,12.61,122700.0,8.3782,8.3849,8.3583,8.365,122700.0
2011-07-20 12:30:00,12.6,12.64,12.6,12.64,202900.0,8.3583,8.3849,8.3583,8.3849,202900.0
2011-07-20 13:00:00,12.64,12.65,12.61,12.64,155500.0,8.3849,8.3915,8.365,8.3849,155500.0
2011-07-20 13:30:00,12.64,12.66,12.64,12.65,105900.0,8.3849,8.3981,8.3849,8.3915,105900.0
2011-07-20 14:00:00,12.65,12.67,12.64,12.64,162000.0,8.3915,8.4048,8.3849,8.3849,162000.0
2011-07-20 14:30:00,12.64,12.65,12.61,12.61,144500.0,8.3849,8.3915,8.365,8.365,144500.0
2011-07-20 15:00:00,12.62,12.63,12.6,12.6,296100.0,8.3716,8.3782,8.3583,8.3583,296100.0
2011-07-20 15:30:00,12.61,12.61,12.57,12.58,515700.0,8.365,8.365,8.3384,8.3451,515700.0
2011-07-21 09:30:00,12.67,12.77,12.64,12.69,802300.0,8.4048,8.4711,8.3849,8.418,802300.0
2011-07-21 10:00:00,12.69,12.74,12.68,12.74,599700.0,8.418,8.4512,8.4114,8.4512,599700.0
2011-07-21 10:30:00,12.74,12.76,12.69,12.69,442600.0,8.4512,8.4645,8.418,8.418,442600.0
2011-07-21 11:00:00,12.7,12.7,12.65,12.67,352400.0,8.4247,8.4247,8.3915,8.4048,352400.0
2011-07-21 11:30:00,12.68,12.71,12.67,12.7,287000.0,8.4114,8.4313,8.4048,8.4247,287000.0
2011-07-21 12:00:00,12.7,12.7,12.67,12.67,76500.0,8.4247,8.4247,8.4048,8.4048,76500.0
2011-07-21 12:30:00,12.67,12.72,12.65,12.7,888100.0,8.4048,8.4379,8.3915,8.4247,888100.0
2011-07-21 13:00:00,12.7,12.7,12.67,12.69,147000.0,8.4247,8.4247,8.4048,8.418,147000.0
2011-07-21 13:30:00,12.7,12.74,12.7,12.71,158300.0,8.4247,8.4512,8.4247,8.4313,158300.0
2011-07-21 14:00:00,12.72,12.72,12.7,12.7,158800.0,8.4379,8.4379,8.4247,8.4247,158800.0
2011-07-21 14:30:00,12.71,12.73,12.69,12.72,1246400.0,8.4313,8.4446,8.418,8.4379,1246400.0
2011-07-21 15:00:00,12.73,12.78,12.72,12.78,588500.0,8.4446,8.4777,8.4379,8.4777,588500.0
2011-07-21 15:30:00,12.78,12.8,12.77,12.77,665000.0,8.4777,8.491,8.4711,8.4711,665000.0
2011-07-22 09:30:00,12.81,12.81,12.67,12.68,268500.0,8.4976,8.4976,8.4048,8.4114,268500.0
2011-07-22 10:00:00,12.68,12.7,12.62,12.65,254600.0,8.4114,8.4247,8.3716,8.3915,254600.0
2011-07-22 10:30:00,12.65,12.69,12.62,12.68,235600.0,8.3915,8.418,8.3716,8.4114,235600.0
2011-07-22 11:00:00,12.69,12.73,12.68,12.72,291100.0,8.418,8.4446,8.4114,8.4379,291100.0
2011-07-22 11:30:00,12.72,12.73,12.7,12.71,121900.0,8.4379,8.4446,8.4247,8.4313,121900.0
2011-07-22 12:00:00,12.71,12.73,12.69,12.7,107000.0,8.4313,8.4446,8.418,8.4247,107000.0
2011-07-22 12:30:00,12.71,12.72,12.7,12.71,91200.0,8.4313,8.4379,8.4247,8.4313,91200.0
2011-07-22 13:00:00,12.72,12.72,12.68,12.7,96300.0,8.4379,8.4379,8.4114,8.4247,96300.0
2011-07-22 13:30:00,12.69,12.69,12.66,12.68,73000.0,8.418,8.418,8.3981,8.4114,73000.0
2011-07-22 14:00:00,12.68,12.68,12.65,12.68,106700.0,8.4114,8.4114,8.3915,8.4114,106700.0
2011-07-22 14:30:00,12.68,12.68,12.66,12.68,85900.0,8.4114,8.4114,8.3981,8.4114,85900.0
2011-07-22 15:00:00,12.68,12.69,12.65,12.66,132400.0,8.4114,8.418,8.3915,8.3981,132400.0
2011-07-22 15:30:00,12.66,12.68,12.63,12.67,314300.0,8.3981,8.4114,8.3782,8.4048,314300.0
2011-07-25 09:30:00,12.59,12.66,12.55,12.59,250800.0,8.3517,8.3981,8.3252,8.3517,250800.0
2011-07-25 10:00:00,12.59,12.7,12.59,12.67,648900.0,8.3517,8.4247,8.3517,8.4048,648900.0
2011-07-25 10:30:00,12.66,12.67,12.59,12.63,457300.0,8.3981,8.4048,8.3517,8.3782,457300.0
2011-07-25 11:00:00,12.63,12.7,12.63,12.69,541900.0,8.3782,8.4247,8.3782,8.418,541900.0
2011-07-25 11:30:00,12.69,12.76,12.68,12.73,874500.0,8.418,8.4645,8.4114,8.4446,874500.0
2011-07-25 12:00:00,12.74,12.8,12.73,12.79,644600.0,8.4512,8.491,8.4446,8.4844,644600.0
2011-07-25 12:30:00,12.8,12.88,12.79,12.87,418100.0,8.491,8.5441,8.4844,8.5375,418100.0
2011-07-25 13:00:00,12.87,12.94,12.86,12.91,683100.0,8.5375,8.5839,8.5308,8.564,683100.0
2011-07-25 13:30:00,12.91,12.95,12.87,12.87,328100.0,8.564,8.5905,8.5375,8.5375,328100.0
2011-07-25 14:00:00,12.88,12.93,12.87,12.9,323000.0,8.5441,8.5773,8.5375,8.5574,323000.0
2011-07-25 14:30:00,12.9,12.92,12.85,12.85,382300.0,8.5574,8.5706,8.5242,8.5242,382300.0
2011-07-25 15:00:00,12.85,12.86,12.82,12.83,539300.0,8.5242,8.5308,8.5043,8.5109,539300.0
2011-07-25 15:30:00,12.83,12.93,12.83,12.88,2063800.0,8.5109,8.5773,8.5109,8.5441,2063800.0
2011-07-26 09:30:00,12.9,12.9,12.73,12.74,466900.0,8.5574,8.5574,8.4446,8.4512,466900.0
2011-07-26 10:00:00,12.74,12.78,12.69,12.76,779600.0,8.4512,8.4777,8.418,8.4645,779600.0
2011-07-26 10:30:00,12.76,12.82,12.74,12.77,346300.0,8.4645,8.5043,8.4512,8.4711,346300.0
2011-07-26 11:00:00,12.77,12.87,12.76,12.87,245200.0,8.4711,8.5375,8.4645,8.5375,245200.0
2011-07-26 11:30:00,12.87,12.87,12.84,12.85,143800.0,8.5375,8.5375,8.5175,8.5242,143800.0
2011-07-26 12:00:00,12.84,12.86,12.83,12.86,199200.0,8.5175,8.5308,8.5109,8.5308,199200.0
2011-07-26 12:30:00,12.86,12.86,12.85,12.85,112700.0,8.5308,8.5308,8.5242,8.5242,112700.0
2011-07-26 13:00:00,12.85,12.87,12.83,12.84,268600.0,8.5242,8.5375,8.5109,8.5175,268600.0
2011-07-26 13:30:00,12.84,12.86,12.83,12.86,165000.0,8.5175,8.5308,8.5109,8.5308,165000.0
2011-07-26 14:00:00,12.85,12.88,12.85,12.87,314300.0,8.5242,8.5441,8.5242,8.5375,314300.0
2011-07-26 14:30:00,12.87,12.88,12.85,12.85,126100.0,8.5375,8.5441,8.5242,8.5242,126100.0
2011-07-26 15:00:00,12.85,12.86,12.84,12.85,240500.0,8.5242,8.5308,8.5175,8.5242,240500.0
2011-07-26 15:30:00,12.85,12.86,12.77,12.81,928500.0,8.5242,8.5308,8.4711,8.4976,928500.0
2011-07-27 09:30:00,12.72,12.84,12.72,12.78,377600.0,8.4379,8.5175,8.4379,8.4777,377600.0
2011-07-27 10:00:00,12.78,12.79,12.69,12.75,1272400.0,8.4777,8.4844,8.418,8.4578,1272400.0
2011-07-27 10:30:00,12.75,12.82,12.73,12.79,1477200.0,8.4578,8.5043,8.4446,8.4844,1477200.0
2011-07-27 11:00:00,12.79,12.81,12.77,12.8,735700.0,8.4844,8.4976,8.4711,8.491,735700.0
2011-07-27 11:30:00,12.8,12.81,12.77,12.79,262500.0,8.491,8.4976,8.4711,8.4844,262500.0
2011-07-27 12:00:00,12.79,12.79,12.73,12.75,346700.0,8.4844,8.4844,8.4446,8.4578,346700.0
2011-07-27 12:30:00,12.74,12.77,12.74,12.76,241000.0,8.4512,8.4711,8.4512,8.4645,241000.0
2011-07-27 13:00:00,12.75,12.78,12.73,12.75,401800.0,8.4578,8.4777,8.4446,8.4578,401800.0
2011-07-27 13:30:00,12.74,12.78,12.73,12.77,504100.0,8.4512,8.4777,8.4446,8.4711,504100.0
2011-07-27 14:00:00,12.77,12.78,12.72,12.72,387800.0,8.4711,8.4777,8.4379,8.4379,387800.0
2011-07-27 14:30:00,12.72,12.76,12.71,12.75,774400.0,8.4379,8.4645,8.4313,8.4578,774400.0
2011-07-27 15:00:00,12.76,12.76,12.71,12.72,1358800.0,8.4645,8.4645,8.4313,8.4379,1358800.0
2011-07-27 15:30:00,12.72,12.75,12.7,12.72,1262500.0,8.4379,8.4578,8.4247,8.4379,1262500.0
2011-07-28 09:30:00,12.69,12.73,12.6,12.61,319900.0,8.418,8.4446,8.3583,8.365,319900.0
2011-07-28 10:00:00,12.61,12.66,12.56,12.58,580900.0,8.365,8.3981,8.3318,8.3451,580900.0
2011-07-28 10:30:00,12.58,12.62,12.56,12.56,419000.0,8.3451,8.3716,8.3318,8.3318,419000.0
2011-07-28 11:00:00,12.57,12.64,12.56,12.63,392600.0,8.3384,8.3849,8.3318,8.3782,392600.0
2011-07-28 11:30:00,12.63,12.64,12.63,12.64,504100.0,8.3782,8.3849,8.3782,8.3849,504100.0
2011-07-28 12:00:00,12.63,12.66,12.62,12.63,447300.0,8.3782,8.3981,8.3716,8.3782,447300.0
2011-07-28 12:30:00,12.63,12.64,12.57,12.58,301400.0,8.3782,8.3849,8.3384,8.3451,301400.0
2011-07-28 13:00:00,12.57,12.58,12.57,12.57,251400.0,8.3384,8.3451,8.3384,8.3384,251400.0
2011-07-28 13:30:00,12.57,12.63,12.57,12.62,405900.0,8.3384,8.3782,8.3384,8.3716,405900.0
2011-07-28 14:00:00,12.62,12.63,12.54,12.55,411200.0,8.3716,8.3782,8.3185,8.3252,411200.0
2011-07-28 14:30:00,12.55,12.58,12.54,12.56,379300.0,8.3252,8.3451,8.3185,8.3318,379300.0
2011-07-28 15:00:00,12.56,12.57,12.5,12.51,620100.0,8.3318,8.3384,8.292,8.2986,620100.0
2011-07-28 15:30:00,12.51,12.51,12.44,12.47,1438700.0,8.2986,8.2986,8.2522,8.2721,1438700.0
2011-07-29 09:30:00,12.35,12.38,12.18,12.35,696900.0,8.1925,8.2124,8.0797,8.1925,696900.0
2011-07-29 10:00:00,12.34,12.43,12.33,12.43,908900.0,8.1859,8.2456,8.1792,8.2456,908900.0
2011-07-29 10:30:00,12.43,12.52,12.39,12.49,621400.0,8.2456,8.3053,8.219,8.2854,621400.0
2011-07-29 11:00:00,12.48,12.55,12.46,12.49,286700.0,8.2787,8.3252,8.2655,8.2854,286700.0
2011-07-29 11:30:00,12.49,12.5,12.44,12.46,229900.0,8.2854,8.292,8.2522,8.2655,229900.0
2011-07-29 12:00:00,12.46,12.47,12.42,12.45,334400.0,8.2655,8.2721,8.2389,8.2588,334400.0
2011-07-29 12:30:00,12.45,12.45,12.38,12.38,212400.0,8.2588,8.2588,8.2124,8.2124,212400.0
2011-07-29 13:00:00,12.39,12.4,12.37,12.38,194600.0,8.219,8.2257,8.2058,8.2124,194600.0
2011-07-29 13:30:00,12.39,12.43,12.37,12.43,186400.0,8.219,8.2456,8.2058,8.2456,186400.0
2011-07-29 14:00:00,12.43,12.44,12.41,12.42,136500.0,8.2456,8.2522,8.2323,8.2389,136500.0
2011-07-29 14:30:00,12.41,12.46,12.39,12.43,249200.0,8.2323,8.2655,8.219,8.2456,249200.0
2011-07-29 15:00:00,12.43,12.43,12.34,12.35,322500.0,8.2456,8.2456,8.1859,8.1925,322500.0
2011-07-29 15:30:00,12.35,12.36,12.3,12.31,884000.0,8.1925,8.1991,8.1593,8.166,884000.0
2011-08-01 09:30:00,12.39,12.43,12.3,12.31,411700.0,8.219,8.2456,8.1593,8.166,411700.0
2011-08-01 10:00:00,12.31,12.31,12.14,12.24,984200.0,8.166,8.166,8.0532,8.1195,984200.0
2011-08-01 10:30:00,12.24,12.26,12.2,12.25,661800.0,8.1195,8.1328,8.093,8.1262,661800.0
2011-08-01 11:00:00,12.25,12.25,12.13,12.2,478200.0,8.1262,8.1262,8.0466,8.093,478200.0
2011-08-01 11:30:00,12.2,12.2,12.1,12.12,194000.0,8.093,8.093,8.0267,8.0399,194000.0
2011-08-01 12:00:00,12.11,12.14,12.08,12.12,249600.0,8.0333,8.0532,8.0134,8.0399,249600.0
2011-08-01 12:30:00,12.11,12.16,12.11,12.16,87400.0,8.0333,8.0665,8.0333,8.0665,87400.0
2011-08-01 13:00:00,12.16,12.16,12.11,12.12,198000.0,8.0665,8.0665,8.0333,8.0399,198000.0
2011-08-01 13:30:00,12.13,12.16,12.12,12.13,157000.0,8.0466,8.0665,8.0399,8.0466,157000.0
2011-08-01 14:00:00,12.12,12.13,12.06,12.08,205900.0,8.0399,8.0466,8.0001,8.0134,205900.0
2011-08-01 14:30:00,12.08,12.14,12.07,12.13,344200.0,8.0134,8.0532,8.0068,8.0466,344200.0
2011-08-01 15:00:00,12.14,12.18,12.13,12.18,397300.0,8.0532,8.0797,8.0466,8.0797,397300.0
2011-08-01 15:30:00,12.18,12.21,12.14,12.17,914700.0,8.0797,8.0996,8.0532,8.0731,914700.0
2011-08-02 09:30:00,12.05,12.13,12.01,12.03,350800.0,7.9935,8.0466,7.967,7.9802,350800.0
2011-08-02 10:00:00,12.03,12.1,11.99,12.06,779500.0,7.9802,8.0267,7.9537,8.0001,779500.0
2011-08-02 10:30:00,12.06,12.08,12.03,12.05,1523300.0,8.0001,8.0134,7.9802,7.9935,1523300.0
2011-08-02 11:00:00,12.05,12.06,11.95,11.98,757700.0,7.9935,8.0001,7.9272,7.9471,757700.0
2011-08-02 11:30:00,11.98,11.98,11.92,11.92,336800.0,7.9471,7.9471,7.9073,7.9073,336800.0
2011-08-02 12:00:00,11.93,12.01,11.92,11.99,391400.0,7.9139,7.967,7.9073,7.9537,391400.0
2011-08-02 12:30:00,12.0,12.03,11.94,11.95,1030200.0,7.9603,7.9802,7.9205,7.9272,1030200.0
2011-08-02 13:00:00,11.96,11.99,11.92,11.92,413000.0,7.9338,7.9537,7.9073,7.9073,413000.0
2011-08-02 13:30:00,11.93,11.94,11.82,11.84,546800.0,7.9139,7.9205,7.8409,7.8542,546800.0
2011-08-02 14:00:00,11.84,11.91,11.83,11.88,377200.0,7.8542,7.9006,7.8476,7.8807,377200.0
2011-08-02 14:30:00,11.87,11.89,11.78,11.87,522900.0,7.8741,7.8874,7.8144,7.8741,522900.0
2011-08-02 15:00:00,11.87,11.87,11.78,11.8,644600.0,7.8741,7.8741,7.8144,7.8277,644600.0
2011-08-02 15:30:00,11.8,11.81,11.7,11.72,1712400.0,7.8277,7.8343,7.7613,7.7746,1712400.0
2011-08-03 09:30:00,11.71,11.79,11.62,11.63,340800.0,7.768,7.821,7.7082,7.7149,340800.0
2011-08-03 10:00:00,11.63,11.7,11.58,11.62,605800.0,7.7149,7.7613,7.6817,7.7082,605800.0
2011-08-03 10:30:00,11.61,11.62,11.33,11.34,1566700.0,7.7016,7.7082,7.5159,7.5225,1566700.0
2011-08-03 11:00:00,11.33,11.53,11.33,11.46,561100.0,7.5159,7.6485,7.5159,7.6021,561100.0
2011-08-03 11:30:00,11.46,11.47,11.39,11.44,283500.0,7.6021,7.6087,7.5557,7.5888,283500.0
2011-08-03 12:00:00,11.43,11.44,11.35,11.38,356300.0,7.5822,7.5888,7.5291,7.549,356300.0
2011-08-03 12:30:00,11.37,11.44,11.36,11.43,471000.0,7.5424,7.5888,7.5358,7.5822,471000.0
2011-08-03 13:00:00,11.43,11.49,11.42,11.44,621600.0,7.5822,7.622,7.5756,7.5888,621600.0
2011-08-03 13:30:00,11.44,11.6,11.44,11.49,506200.0,7.5888,7.695,7.5888,7.622,506200.0
2011-08-03 14:00:00,11.5,11.55,11.48,11.51,1044000.0,7.6286,7.6618,7.6154,7.6353,1044000.0
2011-08-03 14:30:00,11.51,11.62,11.48,11.62,864200.0,7.6353,7.7082,7.6154,7.7082,864200.0
2011-08-03 15:00:00,11.62,11.69,11.56,11.66,1179500.0,7.7082,7.7547,7.6684,7.7348,1179500.0
2011-08-03 15:30:00,11.66,11.73,11.62,11.69,1519500.0,7.7348,7.7812,7.7082,7.7547,1519500.0
2011-08-04 09:30:00,11.45,11.51,11.33,11.39,358300.0,7.5955,7.6353,7.5159,7.5557,358300.0
2011-08-04 10:00:00,11.4,11.44,11.32,11.32,505100.0,7.5623,7.5888,7.5092,7.5092,505100.0
2011-08-04 10:30:00,11.31,11.36,11.18,11.2,546800.0,7.5026,7.5358,7.4164,7.4296,546800.0
2011-08-04 11:00:00,11.21,11.24,11.13,11.14,495500.0,7.4363,7.4562,7.3832,7.3898,495500.0
2011-08-04 11:30:00,11.14,11.2,10.95,11.0,1155000.0,7.3898,7.4296,7.2638,7.297,1155000.0
2011-08-04 12:00:00,11.0,11.07,10.98,11.05,691400.0,7.297,7.3434,7.2837,7.3301,691400.0
2011-08-04 12:30:00,11.06,11.11,11.03,11.03,427500.0,7.3368,7.3699,7.3169,7.3169,427500.0
2011-08-04 13:00:00,11.04,11.05,10.98,11.03,389700.0,7.3235,7.3301,7.2837,7.3169,389700.0
2011-08-04 13:30:00,11.03,11.03,10.93,10.96,439100.0,7.3169,7.3169,7.2505,7.2704,439100.0
2011-08-04 14:00:00,10.96,10.97,10.83,10.84,736200.0,7.2704,7.2771,7.1842,7.1908,736200.0
2011-08-04 14:30:00,10.83,10.93,10.82,10.89,869400.0,7.1842,7.2505,7.1776,7.224,869400.0
2011-08-04 15:00:00,10.88,10.92,10.82,10.82,1721900.0,7.2174,7.2439,7.1776,7.1776,1721900.0
2011-08-04 15:30:00,10.82,10.87,10.75,10.76,2671700.0,7.1776,7.2107,7.1311,7.1378,2671700.0
2011-08-05 09:30:00,11.0,11.15,10.59,10.59,2060600.0,7.297,7.3965,7.025,7.025,2060600.0
2011-08-05 10:00:00,10.59,10.89,10.57,10.85,1427400.0,7.025,7.224,7.0117,7.1975,1427400.0
2011-08-05 10:30:00,10.84,10.87,10.79,10.83,730500.0,7.1908,7.2107,7.1577,7.1842,730500.0
2011-08-05 11:00:00,10.83,10.84,10.64,10.68,1345200.0,7.1842,7.1908,7.0582,7.0847,1345200.0
2011-08-05 11:30:00,10.68,10.71,10.5,10.54,754000.0,7.0847,7.1046,6.9653,6.9918,754000.0
2011-08-05 12:00:00,10.53,10.72,10.49,10.68,842200.0,6.9852,7.1112,6.9587,7.0847,842200.0
2011-08-05 12:30:00,10.67,11.01,10.67,11.0,1309400.0,7.0781,7.3036,7.0781,7.297,1309400.0
2011-08-05 13:00:00,11.0,11.03,10.86,11.0,627300.0,7.297,7.3169,7.2041,7.297,627300.0
2011-08-05 13:30:00,11.0,11.07,10.93,11.0,693500.0,7.297,7.3434,7.2505,7.297,693500.0
2011-08-05 14:00:00,11.0,11.04,10.91,11.0,689400.0,7.297,7.3235,7.2373,7.297,689400.0
2011-08-05 14:30:00,10.99,11.02,10.88,10.93,633000.0,7.2903,7.3102,7.2174,7.2505,633000.0
2011-08-05 15:00:00,10.93,10.96,10.78,10.82,964000.0,7.2505,7.2704,7.151,7.1776,964000.0
2011-08-05 15:30:00,10.82,10.87,10.75,10.83,1613200.0,7.1776,7.2107,7.1311,7.1842,1613200.0
2011-08-08 09:30:00,10.44,10.48,10.34,10.42,1166400.0,6.9255,6.952,6.8591,6.9122,1166400.0
2011-08-08 10:00:00,10.41,10.46,10.1,10.11,1010200.0,6.9056,6.9388,6.6999,6.7066,1010200.0
2011-08-08 10:30:00,10.11,10.14,9.96,10.04,1315500.0,6.7066,6.7265,6.6071,6.6601,1315500.0
2011-08-08 11:00:00,10.04,10.09,9.99,10.04,1985600.0,6.6601,6.6933,6.627,6.6601,1985600.0
2011-08-08 11:30:00,10.04,10.06,9.99,10.0,1392300.0,6.6601,6.6734,6.627,6.6336,1392300.0
2011-08-08 12:00:00,10.0,10.0,9.87,9.89,430800.0,6.6336,6.6336,6.5474,6.5606,430800.0
2011-08-08 12:30:00,9.89,9.93,9.82,9.83,581400.0,6.5606,6.5872,6.5142,6.5208,581400.0
2011-08-08 13:00:00,9.83,9.86,9.69,9.77,975100.0,6.5208,6.5407,6.428,6.481,975100.0
2011-08-08 13:30:00,9.77,9.77,9.59,9.6,653800.0,6.481,6.481,6.3616,6.3683,653800.0
2011-08-08 14:00:00,9.59,9.67,9.22,9.34,747100.0,6.3616,6.4147,6.1162,6.1958,747100.0
2011-08-08 14:30:00,9.34,9.55,9.3,9.54,1009700.0,6.1958,6.3351,6.1693,6.3285,1009700.0
2011-08-08 15:00:00,9.53,9.76,9.51,9.75,1832800.0,6.3218,6.4744,6.3086,6.4678,1832800.0
2011-08-08 15:30:00,9.76,9.79,9.59,9.61,2658100.0,6.4744,6.4943,6.3616,6.3749,2658100.0
2011-08-09 09:30:00,9.69,9.76,9.53,9.71,1318400.0,6.428,6.4744,6.3218,6.4412,1318400.0
2011-08-09 10:00:00,9.7,9.82,9.69,9.79,859100.0,6.4346,6.5142,6.428,6.4943,859100.0
2011-08-09 10:30:00,9.79,9.91,9.79,9.91,782100.0,6.4943,6.5739,6.4943,6.5739,782100.0
2011-08-09 11:00:00,9.9,9.93,9.79,9.89,634000.0,6.5673,6.5872,6.4943,6.5606,634000.0
2011-08-09 11:30:00,9.89,9.9,9.8,9.88,438500.0,6.5606,6.5673,6.5009,6.554,438500.0
2011-08-09 12:00:00,9.88,9.94,9.88,9.91,352700.0,6.554,6.5938,6.554,6.5739,352700.0
2011-08-09 12:30:00,9.91,9.93,9.85,9.85,223300.0,6.5739,6.5872,6.5341,6.5341,223300.0
2011-08-09 13:00:00,9.85,9.95,9.82,9.91,527400.0,6.5341,6.6004,6.5142,6.5739,527400.0
2011-08-09 13:30:00,9.9,9.92,9.73,9.74,471200.0,6.5673,6.5805,6.4545,6.4611,471200.0
2011-08-09 14:00:00,9.74,9.89,9.55,9.67,921700.0,6.4611,6.5606,6.3351,6.4147,921700.0
2011-08-09 14:30:00,9.68,9.69,9.32,9.39,1572000.0,6.4213,6.428,6.1825,6.229,1572000.0
2011-08-09 15:00:00,9.39,9.78,9.33,9.72,1228300.0,6.229,6.4877,6.1892,6.4479,1228300.0
2011-08-09 15:30:00,9.71,9.91,9.57,9.91,2511900.0,6.4412,6.5739,6.3484,6.5739,2511900.0
2011-08-10 09:30:00,9.69,9.74,9.48,9.6,772000.0,6.428,6.4611,6.2887,6.3683,772000.0
2011-08-10 10:00:00,9.6,9.73,9.49,9.53,1266300.0,6.3683,6.4545,6.2953,6.3218,1266300.0
2011-08-10 10:30:00,9.53,9.66,9.46,9.54,1618600.0,6.3218,6.4081,6.2754,6.3285,1618600.0
2011-08-10 11:00:00,9.54,9.59,9.42,9.48,937500.0,6.3285,6.3616,6.2489,6.2887,937500.0
2011-08-10 11:30:00,9.47,9.62,9.46,9.59,803700.0,6.282,6.3815,6.2754,6.3616,803700.0
2011-08-10 12:00:00,9.58,9.68,9.56,9.57,756000.0,6.355,6.4213,6.3417,6.3484,756000.0
2011-08-10 12:30:00,9.57,9.63,9.52,9.62,433800.0,6.3484,6.3882,6.3152,6.3815,433800.0
2011-08-10 13:00:00,9.62,9.65,9.55,9.6,523700.0,6.3815,6.4014,6.3351,6.3683,523700.0
2011-08-10 13:30:00,9.6,9.77,9.58,9.75,684900.0,6.3683,6.481,6.355,6.4678,684900.0
2011-08-10 14:00:00,9.74,9.91,9.72,9.88,1180500.0,6.4611,6.5739,6.4479,6.554,1180500.0
2011-08-10 14:30:00,9.88,9.91,9.8,9.8,1101200.0,6.554,6.5739,6.5009,6.5009,1101200.0
2011-08-10 15:00:00,9.8,9.84,9.72,9.8,1535100.0,6.5009,6.5275,6.4479,6.5009,1535100.0
2011-08-10 15:30:00,9.8,9.84,9.65,9.67,3033900.0,6.5009,6.5275,6.4014,6.4147,3033900.0
2011-08-11 09:30:00,9.71,10.07,9.71,10.05,1552600.0,6.4412,6.68,6.4412,6.6668,1552600.0
2011-08-11 10:00:00,10.05,10.34,10.04,10.26,1373700.0,6.6668,6.8591,6.6601,6.8061,1373700.0
2011-08-11 10:30:00,10.26,10.35,10.23,10.27,1009100.0,6.8061,6.8658,6.7862,6.8127,1009100.0
2011-08-11 11:00:00,10.27,10.39,10.21,10.27,1128300.0,6.8127,6.8923,6.7729,6.8127,1128300.0
2011-08-11 11:30:00,10.28,10.32,10.22,10.27,1003800.0,6.8193,6.8459,6.7795,6.8127,1003800.0
2011-08-11 12:00:00,10.27,10.29,10.22,10.24,784800.0,6.8127,6.826,6.7795,6.7928,784800.0
2011-08-11 12:30:00,10.23,10.45,10.23,10.42,803900.0,6.7862,6.9321,6.7862,6.9122,803900.0
2011-08-11 13:00:00,10.42,10.44,10.34,10.4,996900.0,6.9122,6.9255,6.8591,6.8989,996900.0
2011-08-11 13:30:00,10.4,10.45,10.32,10.45,1106700.0,6.8989,6.9321,6.8459,6.9321,1106700.0
2011-08-11 14:00:00,10.45,10.5,10.39,10.49,913500.0,6.9321,6.9653,6.8923,6.9587,913500.0
2011-08-11 14:30:00,10.49,10.53,10.45,10.5,951600.0,6.9587,6.9852,6.9321,6.9653,951600.0
2011-08-11 15:00:00,10.5,10.56,10.47,10.49,1153600.0,6.9653,7.0051,6.9454,6.9587,1153600.0
2011-08-11 15:30:00,10.49,10.56,10.41,10.42,2435200.0,6.9587,7.0051,6.9056,6.9122,2435200.0
2011-08-12 09:30:00,10.49,10.74,10.46,10.68,1339000.0,6.9587,7.1245,6.9388,7.0847,1339000.0
2011-08-12 10:00:00,10.67,10.71,10.6,10.68,1298900.0,7.0781,7.1046,7.0316,7.0847,1298900.0
2011-08-12 10:30:00,10.68,10.71,10.55,10.61,612200.0,7.0847,7.1046,6.9985,7.0383,612200.0
2011-08-12 11:00:00,10.61,10.67,10.52,10.65,643500.0,7.0383,7.0781,6.9786,7.0648,643500.0
2011-08-12 11:30:00,10.65,10.71,10.64,10.67,426100.0,7.0648,7.1046,7.0582,7.0781,426100.0
2011-08-12 12:00:00,10.67,10.69,10.57,10.6,278600.0,7.0781,7.0913,7.0117,7.0316,278600.0
2011-08-12 12:30:00,10.6,10.64,10.58,10.63,515800.0,7.0316,7.0582,7.0184,7.0515,515800.0
2011-08-12 13:00:00,10.63,10.68,10.63,10.67,489700.0,7.0515,7.0847,7.0515,7.0781,489700.0
2011-08-12 13:30:00,10.67,10.78,10.66,10.76,490100.0,7.0781,7.151,7.0714,7.1378,490100.0
2011-08-12 14:00:00,10.76,10.77,10.61,10.63,479700.0,7.1378,7.1444,7.0383,7.0515,479700.0
2011-08-12 14:30:00,10.63,10.63,10.52,10.54,410100.0,7.0515,7.0515,6.9786,6.9918,410100.0
2011-08-12 15:00:00,10.54,10.6,10.53,10.53,614900.0,6.9918,7.0316,6.9852,6.9852,614900.0
2011-08-12 15:30:00,10.54,10.54,10.46,10.5,1236500.0,6.9918,6.9918,6.9388,6.9653,1236500.0
2011-08-15 09:30:00,10.6,10.8,10.6,10.8,489000.0,7.0316,7.1643,7.0316,7.1643,489000.0
2011-08-15 10:00:00,10.8,10.92,10.76,10.92,511700.0,7.1643,7.2439,7.1378,7.2439,511700.0
2011-08-15 10:30:00,10.91,10.95,10.85,10.87,523700.0,7.2373,7.2638,7.1975,7.2107,523700.0
2011-08-15 11:00:00,10.87,10.93,10.86,10.92,487200.0,7.2107,7.2505,7.2041,7.2439,487200.0
2011-08-15 11:30:00,10.93,10.96,10.88,10.94,233300.0,7.2505,7.2704,7.2174,7.2572,233300.0
2011-08-15 12:00:00,10.94,10.98,10.94,10.98,271400.0,7.2572,7.2837,7.2572,7.2837,271400.0
2011-08-15 12:30:00,10.98,11.01,10.96,10.99,357600.0,7.2837,7.3036,7.2704,7.2903,357600.0
2011-08-15 13:00:00,10.99,11.03,10.93,10.97,301600.0,7.2903,7.3169,7.2505,7.2771,301600.0
2011-08-15 13:30:00,10.98,10.98,10.95,10.96,189200.0,7.2837,7.2837,7.2638,7.2704,189200.0
2011-08-15 14:00:00,10.97,10.97,10.93,10.96,316100.0,7.2771,7.2771,7.2505,7.2704,316100.0
2011-08-15 14:30:00,10.96,10.97,10.9,10.91,306800.0,7.2704,7.2771,7.2306,7.2373,306800.0
2011-08-15 15:00:00,10.91,10.95,10.9,10.92,470100.0,7.2373,7.2638,7.2306,7.2439,470100.0
2011-08-15 15:30:00,10.92,11.04,10.92,11.03,1045900.0,7.2439,7.3235,7.2439,7.3169,1045900.0
2011-08-16 09:30:00,10.92,10.92,10.76,10.86,521100.0,7.2439,7.2439,7.1378,7.2041,521100.0
2011-08-16 10:00:00,10.86,10.9,10.83,10.9,415800.0,7.2041,7.2306,7.1842,7.2306,415800.0
2011-08-16 10:30:00,10.9,10.95,10.87,10.94,350800.0,7.2306,7.2638,7.2107,7.2572,350800.0
2011-08-16 11:00:00,10.94,10.94,10.87,10.93,337600.0,7.2572,7.2572,7.2107,7.2505,337600.0
2011-08-16 11:30:00,10.93,11.0,10.93,10.97,171600.0,7.2505,7.297,7.2505,7.2771,171600.0
2011-08-16 12:00:00,10.97,11.02,10.87,10.9,549600.0,7.2771,7.3102,7.2107,7.2306,549600.0
2011-08-16 12:30:00,10.89,10.91,10.8,10.85,579800.0,7.224,7.2373,7.1643,7.1975,579800.0
2011-08-16 13:00:00,10.84,10.86,10.75,10.82,408800.0,7.1908,7.2041,7.1311,7.1776,408800.0
2011-08-16 13:30:00,10.82,10.92,10.82,10.88,306400.0,7.1776,7.2439,7.1776,7.2174,306400.0
2011-08-16 14:00:00,10.89,10.99,10.88,10.93,454100.0,7.224,7.2903,7.2174,7.2505,454100.0
2011-08-16 14:30:00,10.92,10.94,10.85,10.87,358800.0,7.2439,7.2572,7.1975,7.2107,358800.0
2011-08-16 15:00:00,10.88,10.94,10.85,10.93,590100.0,7.2174,7.2572,7.1975,7.2505,590100.0
2011-08-16 15:30:00,10.93,10.95,10.87,10.89,925100.0,7.2505,7.2638,7.2107,7.224,925100.0
2011-08-17 09:30:00,10.97,11.23,10.96,11.19,400300.0,7.2771,7.4495,7.2704,7.423,400300.0
2011-08-17 10:00:00,11.2,11.2,11.08,11.13,368800.0,7.4296,7.4296,7.35,7.3832,368800.0
2011-08-17 10:30:00,11.12,11.13,10.96,10.96,586100.0,7.3766,7.3832,7.2704,7.2704,586100.0
2011-08-17 11:00:00,10.96,11.0,10.95,11.0,447800.0,7.2704,7.297,7.2638,7.297,447800.0
2011-08-17 11:30:00,11.0,11.0,10.92,10.97,503300.0,7.297,7.297,7.2439,7.2771,503300.0
2011-08-17 12:00:00,10.97,10.97,10.86,10.95,437300.0,7.2771,7.2771,7.2041,7.2638,437300.0
2011-08-17 12:30:00,10.95,10.97,10.9,10.91,347300.0,7.2638,7.2771,7.2306,7.2373,347300.0
2011-08-17 13:00:00,10.9,10.94,10.87,10.89,331800.0,7.2306,7.2572,7.2107,7.224,331800.0
2011-08-17 13:30:00,10.9,10.91,10.82,10.85,355800.0,7.2306,7.2373,7.1776,7.1975,355800.0
2011-08-17 14:00:00,10.85,10.91,10.84,10.87,392000.0,7.1975,7.2373,7.1908,7.2107,392000.0
2011-08-17 14:30:00,10.87,10.9,10.81,10.85,676300.0,7.2107,7.2306,7.1709,7.1975,676300.0
2011-08-17 15:00:00,10.84,10.91,10.82,10.91,498700.0,7.1908,7.2373,7.1776,7.2373,498700.0
2011-08-17 15:30:00,10.91,10.93,10.86,10.89,1160000.0,7.2373,7.2505,7.2041,7.224,1160000.0
2011-08-18 09:30:00,10.6,10.65,10.43,10.46,894400.0,7.0316,7.0648,6.9189,6.9388,894400.0
2011-08-18 10:00:00,10.46,10.46,10.22,10.29,1611800.0,6.9388,6.9388,6.7795,6.826,1611800.0
2011-08-18 10:30:00,10.29,10.34,10.23,10.34,568900.0,6.826,6.8591,6.7862,6.8591,568900.0
2011-08-18 11:00:00,10.33,10.36,10.3,10.34,610300.0,6.8525,6.8724,6.8326,6.8591,610300.0
2011-08-18 11:30:00,10.35,10.43,10.34,10.38,419400.0,6.8658,6.9189,6.8591,6.8857,419400.0
2011-08-18 12:00:00,10.38,10.4,10.31,10.4,545700.0,6.8857,6.8989,6.8392,6.8989,545700.0
2011-08-18 12:30:00,10.39,10.41,10.33,10.36,363100.0,6.8923,6.9056,6.8525,6.8724,363100.0
2011-08-18 13:00:00,10.36,10.37,10.31,10.31,640500.0,6.8724,6.879,6.8392,6.8392,640500.0
2011-08-18 13:30:00,10.31,10.34,10.27,10.29,549800.0,6.8392,6.8591,6.8127,6.826,549800.0
2011-08-18 14:00:00,10.29,10.4,10.29,10.36,832300.0,6.826,6.8989,6.826,6.8724,832300.0
2011-08-18 14:30:00,10.36,10.39,10.34,10.35,676000.0,6.8724,6.8923,6.8591,6.8658,676000.0
2011-08-18 15:00:00,10.35,10.41,10.32,10.41,1187200.0,6.8658,6.9056,6.8459,6.9056,1187200.0
2011-08-18 15:30:00,10.41,10.47,10.31,10.45,2062400.0,6.9056,6.9454,6.8392,6.9321,2062400.0
2011-08-19 09:30:00,10.31,10.42,10.25,10.33,1358200.0,6.8392,6.9122,6.7994,6.8525,1358200.0
2011-08-19 10:00:00,10.34,10.49,10.31,10.48,780900.0,6.8591,6.9587,6.8392,6.952,780900.0
2011-08-19 10:30:00,10.49,10.5,10.4,10.42,528300.0,6.9587,6.9653,6.8989,6.9122,528300.0
2011-08-19 11:00:00,10.43,10.45,10.33,10.38,500300.0,6.9189,6.9321,6.8525,6.8857,500300.0
2011-08-19 11:30:00,10.38,10.39,10.32,10.38,441100.0,6.8857,6.8923,6.8459,6.8857,441100.0
2011-08-19 12:00:00,10.38,10.39,10.31,10.35,303800.0,6.8857,6.8923,6.8392,6.8658,303800.0
2011-08-19 12:30:00,10.35,10.4,10.32,10.33,392700.0,6.8658,6.8989,6.8459,6.8525,392700.0
2011-08-19 13:00:00,10.32,10.34,10.26,10.3,599800.0,6.8459,6.8591,6.8061,6.8326,599800.0
2011-08-19 13:30:00,10.29,10.3,10.2,10.22,457700.0,6.826,6.8326,6.7663,6.7795,457700.0
2011-08-19 14:00:00,10.21,10.25,10.18,10.21,473200.0,6.7729,6.7994,6.753,6.7729,473200.0
2011-08-19 14:30:00,10.22,10.27,10.18,10.21,338700.0,6.7795,6.8127,6.753,6.7729,338700.0
2011-08-19 15:00:00,10.21,10.26,10.16,10.23,504100.0,6.7729,6.8061,6.7397,6.7862,504100.0
2011-08-19 15:30:00,10.24,10.26,10.18,10.2,1098800.0,6.7928,6.8061,6.753,6.7663,1098800.0
2011-08-22 09:30:00,10.42,10.5,10.28,10.29,554900.0,6.9122,6.9653,6.8193,6.826,554900.0
2011-08-22 10:00:00,10.3,10.34,10.24,10.26,431000.0,6.8326,6.8591,6.7928,6.8061,431000.0
2011-08-22 10:30:00,10.26,10.29,10.15,10.16,265500.0,6.8061,6.826,6.7331,6.7397,265500.0
2011-08-22 11:00:00,10.16,10.19,10.12,10.15,293500.0,6.7397,6.7596,6.7132,6.7331,293500.0
2011-08-22 11:30:00,10.16,10.17,10.04,10.07,305900.0,6.7397,6.7464,6.6601,6.68,305900.0
2011-08-22 12:00:00,10.07,10.15,10.07,10.11,296000.0,6.68,6.7331,6.68,6.7066,296000.0
2011-08-22 12:30:00,10.12,10.24,10.09,10.24,269100.0,6.7132,6.7928,6.6933,6.7928,269100.0
2011-08-22 13:00:00,10.23,10.62,10.19,10.21,818200.0,6.7862,7.0449,6.7596,6.7729,818200.0
2011-08-22 13:30:00,10.22,10.26,10.18,10.22,422400.0,6.7795,6.8061,6.753,6.7795,422400.0
2011-08-22 14:00:00,10.21,10.28,10.2,10.24,433600.0,6.7729,6.8193,6.7663,6.7928,433600.0
2011-08-22 14:30:00,10.25,10.25,10.19,10.19,352600.0,6.7994,6.7994,6.7596,6.7596,352600.0
2011-08-22 15:00:00,10.19,10.21,10.15,10.19,651300.0,6.7596,6.7729,6.7331,6.7596,651300.0
2011-08-22 15:30:00,10.19,10.22,10.12,10.16,1797900.0,6.7596,6.7795,6.7132,6.7397,1797900.0
2011-08-23 09:30:00,10.22,10.27,10.05,10.05,388400.0,6.7795,6.8127,6.6668,6.6668,388400.0
2011-08-23 10:00:00,10.06,10.27,10.05,10.2,579200.0,6.6734,6.8127,6.6668,6.7663,579200.0
2011-08-23 10:30:00,10.19,10.26,10.17,10.2,305100.0,6.7596,6.8061,6.7464,6.7663,305100.0
2011-08-23 11:00:00,10.2,10.26,10.19,10.21,346200.0,6.7663,6.8061,6.7596,6.7729,346200.0
2011-08-23 11:30:00,10.22,10.34,10.21,10.32,227600.0,6.7795,6.8591,6.7729,6.8459,227600.0
2011-08-23 12:00:00,10.33,10.33,10.29,10.3,162500.0,6.8525,6.8525,6.826,6.8326,162500.0
2011-08-23 12:30:00,10.3,10.38,10.29,10.37,391200.0,6.8326,6.8857,6.826,6.879,391200.0
2011-08-23 13:00:00,10.37,10.39,10.32,10.34,180500.0,6.879,6.8923,6.8459,6.8591,180500.0
2011-08-23 13:30:00,10.33,10.36,10.26,10.29,275300.0,6.8525,6.8724,6.8061,6.826,275300.0
2011-08-23 14:00:00,10.29,10.3,10.2,10.27,600900.0,6.826,6.8326,6.7663,6.8127,600900.0
2011-08-23 14:30:00,10.27,10.3,10.25,10.27,356000.0,6.8127,6.8326,6.7994,6.8127,356000.0
2011-08-23 15:00:00,10.27,10.41,10.27,10.34,442200.0,6.8127,6.9056,6.8127,6.8591,442200.0
2011-08-23 15:30:00,10.34,10.47,10.32,10.47,994300.0,6.8591,6.9454,6.8459,6.9454,994300.0
2011-08-24 09:30:00,10.38,10.57,10.38,10.56,581500.0,6.8857,7.0117,6.8857,7.0051,581500.0
2011-08-24 10:00:00,10.56,10.69,10.55,10.57,406800.0,7.0051,7.0913,6.9985,7.0117,406800.0
2011-08-24 10:30:00,10.58,10.6,10.47,10.47,404400.0,7.0184,7.0316,6.9454,6.9454,404400.0
2011-08-24 11:00:00,10.47,10.58,10.44,10.56,344100.0,6.9454,7.0184,6.9255,7.0051,344100.0
2011-08-24 11:30:00,10.56,10.62,10.55,10.57,248300.0,7.0051,7.0449,6.9985,7.0117,248300.0
2011-08-24 12:00:00,10.57,10.57,10.47,10.49,245600.0,7.0117,7.0117,6.9454,6.9587,245600.0
2011-08-24 12:30:00,10.5,10.56,10.48,10.55,148400.0,6.9653,7.0051,6.952,6.9985,148400.0
2011-08-24 13:00:00,10.55,10.61,10.52,10.6,155400.0,6.9985,7.0383,6.9786,7.0316,155400.0
2011-08-24 13:30:00,10.6,10.64,10.58,10.64,226000.0,7.0316,7.0582,7.0184,7.0582,226000.0
2011-08-24 14:00:00,10.63,10.64,10.54,10.55,257700.0,7.0515,7.0582,6.9918,6.9985,257700.0
2011-08-24 14:30:00,10.55,10.61,10.55,10.59,289500.0,6.9985,7.0383,6.9985,7.025,289500.0
2011-08-24 15:00:00,10.6,10.65,10.58,10.63,247400.0,7.0316,7.0648,7.0184,7.0515,247400.0
2011-08-24 15:30:00,10.63,10.68,10.63,10.67,744700.0,7.0515,7.0847,7.0515,7.0781,744700.0
2011-08-25 09:30:00,10.69,10.76,10.54,10.57,634600.0,7.0913,7.1378,6.9918,7.0117,634600.0
2011-08-25 10:00:00,10.58,10.58,10.35,10.4,680100.0,7.0184,7.0184,6.8658,6.8989,680100.0
2011-08-25 10:30:00,10.4,10.42,10.21,10.26,1086000.0,6.8989,6.9122,6.7729,6.8061,1086000.0
2011-08-25 11:00:00,10.26,10.32,10.24,10.26,472200.0,6.8061,6.8459,6.7928,6.8061,472200.0
2011-08-25 11:30:00,10.25,10.26,10.19,10.23,243700.0,6.7994,6.8061,6.7596,6.7862,243700.0
2011-08-25 12:00:00,10.22,10.25,10.2,10.22,155000.0,6.7795,6.7994,6.7663,6.7795,155000.0
2011-08-25 12:30:00,10.23,10.24,10.09,10.13,503200.0,6.7862,6.7928,6.6933,6.7198,503200.0
2011-08-25 13:00:00,10.13,10.19,10.13,10.18,279400.0,6.7198,6.7596,6.7198,6.753,279400.0
2011-08-25 13:30:00,10.19,10.22,10.15,10.22,304000.0,6.7596,6.7795,6.7331,6.7795,304000.0
2011-08-25 14:00:00,10.21,10.28,10.19,10.23,719100.0,6.7729,6.8193,6.7596,6.7862,719100.0
2011-08-25 14:30:00,10.23,10.25,10.18,10.19,545100.0,6.7862,6.7994,6.753,6.7596,545100.0
2011-08-25 15:00:00,10.18,10.29,10.18,10.25,516300.0,6.753,6.826,6.753,6.7994,516300.0
2011-08-25 15:30:00,10.24,10.25,10.19,10.22,1245500.0,6.7928,6.7994,6.7596,6.7795,1245500.0
2011-08-26 09:30:00,10.16,10.18,10.05,10.13,304800.0,6.7397,6.753,6.6668,6.7198,304800.0
2011-08-26 10:00:00,10.13,10.19,9.9,10.12,748800.0,6.7198,6.7596,6.5673,6.7132,748800.0
2011-08-26 10:30:00,10.13,10.26,10.06,10.2,504700.0,6.7198,6.8061,6.6734,6.7663,504700.0
2011-08-26 11:00:00,10.21,10.32,10.19,10.26,491500.0,6.7729,6.8459,6.7596,6.8061,491500.0
2011-08-26 11:30:00,10.26,10.3,10.25,10.29,238800.0,6.8061,6.8326,6.7994,6.826,238800.0
2011-08-26 12:00:00,10.29,10.46,10.29,10.46,279100.0,6.826,6.9388,6.826,6.9388,279100.0
2011-08-26 12:30:00,10.46,10.46,10.38,10.41,179000.0,6.9388,6.9388,6.8857,6.9056,179000.0
2011-08-26 13:00:00,10.4,10.44,10.4,10.43,196500.0,6.8989,6.9255,6.8989,6.9189,196500.0
2011-08-26 13:30:00,10.43,10.47,10.42,10.45,198700.0,6.9189,6.9454,6.9122,6.9321,198700.0
2011-08-26 14:00:00,10.45,10.46,10.36,10.36,219200.0,6.9321,6.9388,6.8724,6.8724,219200.0
2011-08-26 14:30:00,10.37,10.41,10.35,10.4,196100.0,6.879,6.9056,6.8658,6.8989,196100.0
2011-08-26 15:00:00,10.39,10.39,10.28,10.31,296200.0,6.8923,6.8923,6.8193,6.8392,296200.0
2011-08-26 15:30:00,10.31,10.37,10.31,10.36,1117000.0,6.8392,6.879,6.8392,6.8724,1117000.0
2011-08-29 09:30:00,10.56,10.71,10.55,10.68,377300.0,7.0051,7.1046,6.9985,7.0847,377300.0
2011-08-29 10:00:00,10.67,10.77,10.66,10.76,400700.0,7.0781,7.1444,7.0714,7.1378,400700.0
2011-08-29 10:30:00,10.76,10.81,10.73,10.75,325400.0,7.1378,7.1709,7.1179,7.1311,325400.0
2011-08-29 11:00:00,10.75,10.76,10.69,10.71,185100.0,7.1311,7.1378,7.0913,7.1046,185100.0
2011-08-29 11:30:00,10.71,10.78,10.7,10.75,191600.0,7.1046,7.151,7.098,7.1311,191600.0
2011-08-29 12:00:00,10.75,10.76,10.73,10.73,299900.0,7.1311,7.1378,7.1179,7.1179,299900.0
2011-08-29 12:30:00,10.73,10.8,10.73,10.79,92600.0,7.1179,7.1643,7.1179,7.1577,92600.0
2011-08-29 13:00:00,10.79,10.82,10.78,10.8,181300.0,7.1577,7.1776,7.151,7.1643,181300.0
2011-08-29 13:30:00,10.81,10.83,10.79,10.83,125000.0,7.1709,7.1842,7.1577,7.1842,125000.0
2011-08-29 14:00:00,10.83,10.85,10.82,10.82,156200.0,7.1842,7.1975,7.1776,7.1776,156200.0
2011-08-29 14:30:00,10.82,10.86,10.82,10.85,170000.0,7.1776,7.2041,7.1776,7.1975,170000.0
2011-08-29 15:00:00,10.85,10.87,10.83,10.86,299500.0,7.1975,7.2107,7.1842,7.2041,299500.0
2011-08-29 15:30:00,10.85,10.88,10.85,10.87,831100.0,7.1975,7.2174,7.1975,7.2107,831100.0
2011-08-30 09:30:00,10.83,10.89,10.77,10.82,375600.0,7.1842,7.224,7.1444,7.1776,375600.0
2011-08-30 10:00:00,10.82,10.82,10.73,10.75,446300.0,7.1776,7.1776,7.1179,7.1311,446300.0
2011-08-30 10:30:00,10.75,10.8,10.72,10.77,219900.0,7.1311,7.1643,7.1112,7.1444,219900.0
2011-08-30 11:00:00,10.76,10.79,10.74,10.77,309800.0,7.1378,7.1577,7.1245,7.1444,309800.0
2011-08-30 11:30:00,10.76,10.84,10.76,10.78,265900.0,7.1378,7.1908,7.1378,7.151,265900.0
2011-08-30 12:00:00,10.78,10.79,10.74,10.74,204500.0,7.151,7.1577,7.1245,7.1245,204500.0
2011-08-30 12:30:00,10.74,10.76,10.7,10.7,212400.0,7.1245,7.1378,7.098,7.098,212400.0
2011-08-30 13:00:00,10.7,10.72,10.69,10.71,382100.0,7.098,7.1112,7.0913,7.1046,382100.0
2011-08-30 13:30:00,10.71,10.71,10.65,10.65,335800.0,7.1046,7.1046,7.0648,7.0648,335800.0
2011-08-30 14:00:00,10.65,10.7,10.62,10.68,665800.0,7.0648,7.098,7.0449,7.0847,665800.0
2011-08-30 14:30:00,10.69,10.71,10.63,10.68,560100.0,7.0913,7.1046,7.0515,7.0847,560100.0
2011-08-30 15:00:00,10.68,10.69,10.63,10.64,327300.0,7.0847,7.0913,7.0515,7.0582,327300.0
2011-08-30 15:30:00,10.64,10.72,10.63,10.65,956800.0,7.0582,7.1112,7.0515,7.0648,956800.0
2011-08-31 09:30:00,10.77,10.85,10.72,10.81,393500.0,7.1444,7.1975,7.1112,7.1709,393500.0
2011-08-31 10:00:00,10.81,10.9,10.81,10.9,323000.0,7.1709,7.2306,7.1709,7.2306,323000.0
2011-08-31 10:30:00,10.9,10.91,10.81,10.81,410500.0,7.2306,7.2373,7.1709,7.1709,410500.0
2011-08-31 11:00:00,10.81,10.89,10.81,10.86,552600.0,7.1709,7.224,7.1709,7.2041,552600.0
2011-08-31 11:30:00,10.86,10.9,10.85,10.88,194700.0,7.2041,7.2306,7.1975,7.2174,194700.0
2011-08-31 12:00:00,10.88,10.91,10.87,10.91,74500.0,7.2174,7.2373,7.2107,7.2373,74500.0
2011-08-31 12:30:00,10.9,10.93,10.9,10.93,174000.0,7.2306,7.2505,7.2306,7.2505,174000.0
2011-08-31 13:00:00,10.93,10.94,10.91,10.93,184300.0,7.2505,7.2572,7.2373,7.2505,184300.0
2011-08-31 13:30:00,10.92,10.93,10.86,10.86,190200.0,7.2439,7.2505,7.2041,7.2041,190200.0
2011-08-31 14:00:00,10.87,10.89,10.84,10.88,240500.0,7.2107,7.224,7.1908,7.2174,240500.0
2011-08-31 14:30:00,10.88,10.89,10.8,10.84,353100.0,7.2174,7.224,7.1643,7.1908,353100.0
2011-08-31 15:00:00,10.83,10.85,10.77,10.8,426100.0,7.1842,7.1975,7.1444,7.1643,426100.0
2011-08-31 15:30:00,10.8,10.9,10.8,10.86,1071100.0,7.1643,7.2306,7.1643,7.2041,1071100.0
2011-09-01 09:30:00,10.85,10.9,10.76,10.77,327000.0,7.1975,7.2306,7.1378,7.1444,327000.0
2011-09-01 10:00:00,10.76,10.92,10.76,10.85,886200.0,7.1378,7.2439,7.1378,7.1975,886200.0
2011-09-01 10:30:00,10.84,10.84,10.75,10.78,732100.0,7.1908,7.1908,7.1311,7.151,732100.0
2011-09-01 11:00:00,10.78,10.8,10.73,10.75,432300.0,7.151,7.1643,7.1179,7.1311,432300.0
2011-09-01 11:30:00,10.76,10.79,10.72,10.76,307800.0,7.1378,7.1577,7.1112,7.1378,307800.0
2011-09-01 12:00:00,10.76,10.77,10.72,10.76,300700.0,7.1378,7.1444,7.1112,7.1378,300700.0
2011-09-01 12:30:00,10.76,10.78,10.75,10.78,159800.0,7.1378,7.151,7.1311,7.151,159800.0
2011-09-01 13:00:00,10.77,10.78,10.73,10.76,361100.0,7.1444,7.151,7.1179,7.1378,361100.0
2011-09-01 13:30:00,10.76,10.77,10.67,10.69,350900.0,7.1378,7.1444,7.0781,7.0913,350900.0
2011-09-01 14:00:00,10.69,10.7,10.65,10.68,528600.0,7.0913,7.098,7.0648,7.0847,528600.0
2011-09-01 14:30:00,10.68,10.77,10.67,10.73,663700.0,7.0847,7.1444,7.0781,7.1179,663700.0
2011-09-01 15:00:00,10.73,10.73,10.66,10.7,592400.0,7.1179,7.1179,7.0714,7.098,592400.0
2011-09-01 15:30:00,10.69,10.7,10.63,10.65,769700.0,7.0913,7.098,7.0515,7.0648,769700.0
2011-09-02 09:30:00,10.43,10.48,10.28,10.31,571900.0,6.9189,6.952,6.8193,6.8392,571900.0
2011-09-02 10:00:00,10.31,10.46,10.3,10.43,413900.0,6.8392,6.9388,6.8326,6.9189,413900.0
2011-09-02 10:30:00,10.43,10.44,10.37,10.44,176300.0,6.9189,6.9255,6.879,6.9255,176300.0
2011-09-02 11:00:00,10.45,10.47,10.42,10.45,148900.0,6.9321,6.9454,6.9122,6.9321,148900.0
2011-09-02 11:30:00,10.45,10.48,10.43,10.48,184700.0,6.9321,6.952,6.9189,6.952,184700.0
2011-09-02 12:00:00,10.48,10.5,10.46,10.46,231000.0,6.952,6.9653,6.9388,6.9388,231000.0
2011-09-02 12:30:00,10.46,10.47,10.38,10.4,337900.0,6.9388,6.9454,6.8857,6.8989,337900.0
2011-09-02 13:00:00,10.4,10.41,10.33,10.34,396700.0,6.8989,6.9056,6.8525,6.8591,396700.0
2011-09-02 13:30:00,10.34,10.36,10.29,10.36,443400.0,6.8591,6.8724,6.826,6.8724,443400.0
2011-09-02 14:00:00,10.36,10.36,10.27,10.28,345800.0,6.8724,6.8724,6.8127,6.8193,345800.0
2011-09-02 14:30:00,10.29,10.32,10.23,10.29,513800.0,6.826,6.8459,6.7862,6.826,513800.0
2011-09-02 15:00:00,10.3,10.31,10.26,10.31,377900.0,6.8326,6.8392,6.8061,6.8392,377900.0
2011-09-02 15:30:00,10.31,10.36,10.3,10.31,944100.0,6.8392,6.8724,6.8326,6.8392,944100.0
2011-09-06 09:30:00,9.97,10.05,9.88,10.03,638600.0,6.6137,6.6668,6.554,6.6535,638600.0
2011-09-06 10:00:00,10.03,10.13,9.95,9.95,1275500.0,6.6535,6.7198,6.6004,6.6004,1275500.0
2011-09-06 10:30:00,9.95,10.02,9.93,9.95,678300.0,6.6004,6.6469,6.5872,6.6004,678300.0
2011-09-06 11:00:00,9.96,10.04,9.94,10.03,477100.0,6.6071,6.6601,6.5938,6.6535,477100.0
2011-09-06 11:30:00,10.03,10.08,10.02,10.08,235100.0,6.6535,6.6867,6.6469,6.6867,235100.0
2011-09-06 12:00:00,10.08,10.11,10.07,10.1,247600.0,6.6867,6.7066,6.68,6.6999,247600.0
2011-09-06 12:30:00,10.11,10.14,10.09,10.13,305000.0,6.7066,6.7265,6.6933,6.7198,305000.0
2011-09-06 13:00:00,10.14,10.19,10.11,10.19,516800.0,6.7265,6.7596,6.7066,6.7596,516800.0
2011-09-06 13:30:00,10.18,10.28,10.15,10.23,559700.0,6.753,6.8193,6.7331,6.7862,559700.0
2011-09-06 14:00:00,10.23,10.35,10.21,10.35,652200.0,6.7862,6.8658,6.7729,6.8658,652200.0
2011-09-06 14:30:00,10.34,10.38,10.3,10.38,1158300.0,6.8591,6.8857,6.8326,6.8857,1158300.0
2011-09-06 15:00:00,10.37,10.41,10.32,10.39,1347600.0,6.879,6.9056,6.8459,6.8923,1347600.0
2011-09-06 15:30:00,10.39,10.56,10.38,10.53,2479600.0,6.8923,7.0051,6.8857,6.9852,2479600.0
2011-09-07 09:30:00,10.74,10.86,10.56,10.86,1123100.0,7.1245,7.2041,7.0051,7.2041,1123100.0
2011-09-07 10:00:00,10.85,10.96,10.84,10.93,1157000.0,7.1975,7.2704,7.1908,7.2505,1157000.0
2011-09-07 10:30:00,10.92,10.94,10.86,10.87,1026300.0,7.2439,7.2572,7.2041,7.2107,1026300.0
2011-09-07 11:00:00,10.88,10.98,10.87,10.96,715900.0,7.2174,7.2837,7.2107,7.2704,715900.0
2011-09-07 11:30:00,10.96,10.96,10.87,10.87,494000.0,7.2704,7.2704,7.2107,7.2107,494000.0
2011-09-07 12:00:00,10.87,10.92,10.85,10.88,481100.0,7.2107,7.2439,7.1975,7.2174,481100.0
2011-09-07 12:30:00,10.88,10.91,10.88,10.88,260900.0,7.2174,7.2373,7.2174,7.2174,260900.0
2011-09-07 13:00:00,10.88,10.91,10.86,10.88,389200.0,7.2174,7.2373,7.2041,7.2174,389200.0
2011-09-07 13:30:00,10.87,10.91,10.85,10.87,554600.0,7.2107,7.2373,7.1975,7.2107,554600.0
2011-09-07 14:00:00,10.87,10.91,10.85,10.87,426900.0,7.2107,7.2373,7.1975,7.2107,426900.0
2011-09-07 14:30:00,10.87,10.88,10.85,10.85,414900.0,7.2107,7.2174,7.1975,7.1975,414900.0
2011-09-07 15:00:00,10.85,10.87,10.84,10.85,423100.0,7.1975,7.2107,7.1908,7.1975,423100.0
2011-09-07 15:30:00,10.85,10.87,10.82,10.85,1407700.0,7.1975,7.2107,7.1776,7.1975,1407700.0
2011-09-08 09:30:00,10.87,10.98,10.77,10.87,711100.0,7.2107,7.2837,7.1444,7.2107,711100.0
2011-09-08 10:00:00,10.87,10.87,10.77,10.8,422400.0,7.2107,7.2107,7.1444,7.1643,422400.0
2011-09-08 10:30:00,10.8,10.91,10.8,10.91,601300.0,7.1643,7.2373,7.1643,7.2373,601300.0
2011-09-08 11:00:00,10.91,10.94,10.82,10.82,499700.0,7.2373,7.2572,7.1776,7.1776,499700.0
2011-09-08 11:30:00,10.82,10.88,10.76,10.79,585100.0,7.1776,7.2174,7.1378,7.1577,585100.0
2011-09-08 12:00:00,10.79,10.83,10.76,10.83,141400.0,7.1577,7.1842,7.1378,7.1842,141400.0
2011-09-08 12:30:00,10.83,10.83,10.78,10.8,275200.0,7.1842,7.1842,7.151,7.1643,275200.0
2011-09-08 13:00:00,10.81,10.82,10.78,10.79,141300.0,7.1709,7.1776,7.151,7.1577,141300.0
2011-09-08 13:30:00,10.79,10.82,10.67,10.7,565400.0,7.1577,7.1776,7.0781,7.098,565400.0
2011-09-08 14:00:00,10.7,10.71,10.66,10.68,468000.0,7.098,7.1046,7.0714,7.0847,468000.0
2011-09-08 14:30:00,10.68,10.73,10.67,10.7,686500.0,7.0847,7.1179,7.0781,7.098,686500.0
2011-09-08 15:00:00,10.7,10.72,10.66,10.71,484000.0,7.098,7.1112,7.0714,7.1046,484000.0
2011-09-08 15:30:00,10.7,10.73,10.66,10.68,1093700.0,7.098,7.1179,7.0714,7.0847,1093700.0
2011-09-09 09:30:00,10.49,10.59,10.42,10.42,631000.0,6.9587,7.025,6.9122,6.9122,631000.0
2011-09-09 10:00:00,10.43,10.45,10.37,10.43,503200.0,6.9189,6.9321,6.879,6.9189,503200.0
2011-09-09 10:30:00,10.43,10.45,10.37,10.39,387400.0,6.9189,6.9321,6.879,6.8923,387400.0
2011-09-09 11:00:00,10.4,10.43,10.25,10.28,577600.0,6.8989,6.9189,6.7994,6.8193,577600.0
2011-09-09 11:30:00,10.28,10.31,10.24,10.29,846100.0,6.8193,6.8392,6.7928,6.826,846100.0
2011-09-09 12:00:00,10.29,10.29,10.22,10.26,598500.0,6.826,6.826,6.7795,6.8061,598500.0
2011-09-09 12:30:00,10.25,10.3,10.21,10.3,614200.0,6.7994,6.8326,6.7729,6.8326,614200.0
2011-09-09 13:00:00,10.29,10.34,10.26,10.3,356700.0,6.826,6.8591,6.8061,6.8326,356700.0
2011-09-09 13:30:00,10.3,10.33,10.27,10.31,245600.0,6.8326,6.8525,6.8127,6.8392,245600.0
2011-09-09 14:00:00,10.3,10.32,10.26,10.27,464400.0,6.8326,6.8459,6.8061,6.8127,464400.0
2011-09-09 14:30:00,10.27,10.31,10.25,10.28,306100.0,6.8127,6.8392,6.7994,6.8193,306100.0
2011-09-09 15:00:00,10.27,10.32,10.25,10.29,366900.0,6.8127,6.8459,6.7994,6.826,366900.0
2011-09-09 15:30:00,10.29,10.38,10.27,10.34,1398200.0,6.826,6.8857,6.8127,6.8591,1398200.0
2011-09-12 09:30:00,10.08,10.34,10.08,10.29,498000.0,6.6867,6.8591,6.6867,6.826,498000.0
2011-09-12 10:00:00,10.3,10.35,10.23,10.23,520500.0,6.8326,6.8658,6.7862,6.7862,520500.0
2011-09-12 10:30:00,10.24,10.27,10.17,10.17,465200.0,6.7928,6.8127,6.7464,6.7464,465200.0
2011-09-12 11:00:00,10.18,10.29,10.17,10.27,262700.0,6.753,6.826,6.7464,6.8127,262700.0
2011-09-12 11:30:00,10.27,10.3,10.24,10.24,389700.0,6.8127,6.8326,6.7928,6.7928,389700.0
2011-09-12 12:00:00,10.25,10.27,10.2,10.22,479800.0,6.7994,6.8127,6.7663,6.7795,479800.0
2011-09-12 12:30:00,10.22,10.23,10.17,10.19,436500.0,6.7795,6.7862,6.7464,6.7596,436500.0
2011-09-12 13:00:00,10.2,10.22,10.17,10.17,256200.0,6.7663,6.7795,6.7464,6.7464,256200.0
2011-09-12 13:30:00,10.17,10.18,10.12,10.16,572200.0,6.7464,6.753,6.7132,6.7397,572200.0
2011-09-12 14:00:00,10.16,10.16,10.08,10.12,393300.0,6.7397,6.7397,6.6867,6.7132,393300.0
2011-09-12 14:30:00,10.12,10.24,10.12,10.2,731400.0,6.7132,6.7928,6.7132,6.7663,731400.0
2011-09-12 15:00:00,10.2,10.27,10.17,10.25,629900.0,6.7663,6.8127,6.7464,6.7994,629900.0
2011-09-12 15:30:00,10.24,10.41,10.24,10.38,1339600.0,6.7928,6.9056,6.7928,6.8857,1339600.0
2011-09-13 09:30:00,10.43,10.45,10.3,10.45,365900.0,6.9189,6.9321,6.8326,6.9321,365900.0
2011-09-13 10:00:00,10.44,10.51,10.41,10.46,395900.0,6.9255,6.9719,6.9056,6.9388,395900.0
2011-09-13 10:30:00,10.46,10.49,10.38,10.42,309500.0,6.9388,6.9587,6.8857,6.9122,309500.0
2011-09-13 11:00:00,10.41,10.43,10.36,10.38,314200.0,6.9056,6.9189,6.8724,6.8857,314200.0
2011-09-13 11:30:00,10.39,10.41,10.35,10.35,610100.0,6.8923,6.9056,6.8658,6.8658,610100.0
2011-09-13 12:00:00,10.35,10.4,10.31,10.37,444700.0,6.8658,6.8989,6.8392,6.879,444700.0
2011-09-13 12:30:00,10.37,10.38,10.34,10.37,381600.0,6.879,6.8857,6.8591,6.879,381600.0
2011-09-13 13:00:00,10.38,10.4,10.36,10.37,338100.0,6.8857,6.8989,6.8724,6.879,338100.0
2011-09-13 13:30:00,10.37,10.41,10.34,10.37,432600.0,6.879,6.9056,6.8591,6.879,432600.0
2011-09-13 14:00:00,10.37,10.43,10.35,10.42,571600.0,6.879,6.9189,6.8658,6.9122,571600.0
2011-09-13 14:30:00,10.42,10.44,10.35,10.37,625000.0,6.9122,6.9255,6.8658,6.879,625000.0
2011-09-13 15:00:00,10.38,10.39,10.28,10.36,946100.0,6.8857,6.8923,6.8193,6.8724,946100.0
2011-09-13 15:30:00,10.36,10.41,10.35,10.39,1073700.0,6.8724,6.9056,6.8658,6.8923,1073700.0
2011-09-14 09:30:00,10.44,10.46,10.38,10.41,461800.0,6.9255,6.9388,6.8857,6.9056,461800.0
2011-09-14 10:00:00,10.41,10.48,10.35,10.41,676100.0,6.9056,6.952,6.8658,6.9056,676100.0
2011-09-14 10:30:00,10.41,10.43,10.36,10.41,404800.0,6.9056,6.9189,6.8724,6.9056,404800.0
2011-09-14 11:00:00,10.41,10.47,10.38,10.47,383400.0,6.9056,6.9454,6.8857,6.9454,383400.0
2011-09-14 11:30:00,10.47,10.5,10.44,10.5,342300.0,6.9454,6.9653,6.9255,6.9653,342300.0
2011-09-14 12:00:00,10.5,10.52,10.48,10.52,237800.0,6.9653,6.9786,6.952,6.9786,237800.0
2011-09-14 12:30:00,10.52,10.56,10.51,10.54,265800.0,6.9786,7.0051,6.9719,6.9918,265800.0
2011-09-14 13:00:00,10.54,10.55,10.52,10.54,213400.0,6.9918,6.9985,6.9786,6.9918,213400.0
2011-09-14 13:30:00,10.55,10.6,10.53,10.54,546000.0,6.9985,7.0316,6.9852,6.9918,546000.0
2011-09-14 14:00:00,10.55,10.63,10.54,10.6,333300.0,6.9985,7.0515,6.9918,7.0316,333300.0
2011-09-14 14:30:00,10.6,10.62,10.59,10.59,252500.0,7.0316,7.0449,7.025,7.025,252500.0
2011-09-14 15:00:00,10.6,10.68,10.59,10.67,471000.0,7.0316,7.0847,7.025,7.0781,471000.0
2011-09-14 15:30:00,10.68,10.71,10.57,10.59,1280200.0,7.0847,7.1046,7.0117,7.025,1280200.0
2011-09-15 09:30:00,10.7,10.72,10.62,10.66,267400.0,7.098,7.1112,7.0449,7.0714,267400.0
2011-09-15 10:00:00,10.66,10.76,10.63,10.68,385400.0,7.0714,7.1378,7.0515,7.0847,385400.0
2011-09-15 10:30:00,10.67,10.68,10.6,10.62,334100.0,7.0781,7.0847,7.0316,7.0449,334100.0
2011-09-15 11:00:00,10.62,10.67,10.6,10.63,242100.0,7.0449,7.0781,7.0316,7.0515,242100.0
2011-09-15 11:30:00,10.64,10.67,10.64,10.65,173000.0,7.0582,7.0781,7.0582,7.0648,173000.0
2011-09-15 12:00:00,10.64,10.71,10.64,10.7,155500.0,7.0582,7.1046,7.0582,7.098,155500.0
2011-09-15 12:30:00,10.7,10.75,10.68,10.71,353500.0,7.098,7.1311,7.0847,7.1046,353500.0
2011-09-15 13:00:00,10.71,10.81,10.71,10.77,693200.0,7.1046,7.1709,7.1046,7.1444,693200.0
2011-09-15 13:30:00,10.77,10.84,10.76,10.84,569900.0,7.1444,7.1908,7.1378,7.1908,569900.0
2011-09-15 14:00:00,10.84,10.87,10.8,10.8,542200.0,7.1908,7.2107,7.1643,7.1643,542200.0
2011-09-15 14:30:00,10.8,10.82,10.79,10.8,215100.0,7.1643,7.1776,7.1577,7.1643,215100.0
2011-09-15 15:00:00,10.8,10.83,10.77,10.79,757300.0,7.1643,7.1842,7.1444,7.1577,757300.0
2011-09-15 15:30:00,10.78,10.89,10.78,10.88,1577300.0,7.151,7.224,7.151,7.2174,1577300.0
2011-09-16 09:30:00,10.97,11.15,10.93,11.08,1359300.0,7.2771,7.3965,7.2505,7.35,1359300.0
2011-09-16 10:00:00,11.09,11.13,11.02,11.08,688500.0,7.3567,7.3832,7.3102,7.35,688500.0
2011-09-16 10:30:00,11.07,11.08,10.98,11.03,593300.0,7.3434,7.35,7.2837,7.3169,593300.0
2011-09-16 11:00:00,11.03,11.06,11.0,11.04,315500.0,7.3169,7.3368,7.297,7.3235,315500.0
2011-09-16 11:30:00,11.03,11.08,10.99,11.08,344900.0,7.3169,7.35,7.2903,7.35,344900.0
2011-09-16 12:00:00,11.07,11.08,11.04,11.05,253100.0,7.3434,7.35,7.3235,7.3301,253100.0
2011-09-16 12:30:00,11.05,11.09,11.04,11.09,148900.0,7.3301,7.3567,7.3235,7.3567,148900.0
2011-09-16 13:00:00,11.08,11.09,11.06,11.06,113200.0,7.35,7.3567,7.3368,7.3368,113200.0
2011-09-16 13:30:00,11.06,11.07,11.01,11.05,208400.0,7.3368,7.3434,7.3036,7.3301,208400.0
2011-09-16 14:00:00,11.04,11.07,11.03,11.03,294500.0,7.3235,7.3434,7.3169,7.3169,294500.0
2011-09-16 14:30:00,11.04,11.08,11.03,11.07,240200.0,7.3235,7.35,7.3169,7.3434,240200.0
2011-09-16 15:00:00,11.07,11.07,11.01,11.01,179900.0,7.3434,7.3434,7.3036,7.3036,179900.0
2011-09-16 15:30:00,11.02,11.08,11.01,11.06,810900.0,7.3102,7.35,7.3036,7.3368,810900.0
2011-09-19 09:30:00,10.87,10.95,10.81,10.85,439700.0,7.2107,7.2638,7.1709,7.1975,439700.0
2011-09-19 10:00:00,10.85,10.91,10.84,10.9,519200.0,7.1975,7.2373,7.1908,7.2306,519200.0
2011-09-19 10:30:00,10.9,10.94,10.87,10.88,329400.0,7.2306,7.2572,7.2107,7.2174,329400.0
2011-09-19 11:00:00,10.88,10.91,10.85,10.89,403100.0,7.2174,7.2373,7.1975,7.224,403100.0
2011-09-19 11:30:00,10.9,10.95,10.89,10.92,297600.0,7.2306,7.2638,7.224,7.2439,297600.0
2011-09-19 12:00:00,10.92,10.95,10.91,10.91,179500.0,7.2439,7.2638,7.2373,7.2373,179500.0
2011-09-19 12:30:00,10.92,10.92,10.88,10.9,314700.0,7.2439,7.2439,7.2174,7.2306,314700.0
2011-09-19 13:00:00,10.9,10.9,10.87,10.88,247100.0,7.2306,7.2306,7.2107,7.2174,247100.0
2011-09-19 13:30:00,10.88,10.88,10.85,10.87,288300.0,7.2174,7.2174,7.1975,7.2107,288300.0
2011-09-19 14:00:00,10.88,10.9,10.84,10.86,283600.0,7.2174,7.2306,7.1908,7.2041,283600.0
2011-09-19 14:30:00,10.87,10.92,10.86,10.87,263900.0,7.2107,7.2439,7.2041,7.2107,263900.0
2011-09-19 15:00:00,10.87,10.94,10.83,10.93,726100.0,7.2107,7.2572,7.1842,7.2505,726100.0
2011-09-19 15:30:00,10.93,10.98,10.9,10.92,1127700.0,7.2505,7.2837,7.2306,7.2439,1127700.0
2011-09-20 09:30:00,10.96,10.99,10.84,10.85,433700.0,7.2704,7.2903,7.1908,7.1975,433700.0
2011-09-20 10:00:00,10.85,10.92,10.85,10.9,508700.0,7.1975,7.2439,7.1975,7.2306,508700.0
2011-09-20 10:30:00,10.91,11.0,10.88,10.99,523000.0,7.2373,7.297,7.2174,7.2903,523000.0
2011-09-20 11:00:00,10.99,11.06,10.98,11.03,662800.0,7.2903,7.3368,7.2837,7.3169,662800.0
2011-09-20 11:30:00,11.03,11.07,11.0,11.0,382600.0,7.3169,7.3434,7.297,7.297,382600.0
2011-09-20 12:00:00,11.0,11.0,10.96,11.0,255100.0,7.297,7.297,7.2704,7.297,255100.0
2011-09-20 12:30:00,10.99,11.0,10.93,10.98,281100.0,7.2903,7.297,7.2505,7.2837,281100.0
2011-09-20 13:00:00,10.98,11.03,10.98,11.0,436100.0,7.2837,7.3169,7.2837,7.297,436100.0
2011-09-20 13:30:00,11.0,11.01,10.93,10.95,304800.0,7.297,7.3036,7.2505,7.2638,304800.0
2011-09-20 14:00:00,10.94,10.99,10.94,10.97,197400.0,7.2572,7.2903,7.2572,7.2771,197400.0
2011-09-20 14:30:00,10.97,10.97,10.85,10.85,448600.0,7.2771,7.2771,7.1975,7.1975,448600.0
2011-09-20 15:00:00,10.86,10.86,10.77,10.77,494700.0,7.2041,7.2041,7.1444,7.1444,494700.0
2011-09-20 15:30:00,10.77,10.78,10.68,10.71,1264400.0,7.1444,7.151,7.0847,7.1046,1264400.0
2011-09-21 09:30:00,10.69,10.79,10.66,10.76,374600.0,7.0913,7.1577,7.0714,7.1378,374600.0
2011-09-21 10:00:00,10.76,10.84,10.73,10.74,569800.0,7.1378,7.1908,7.1179,7.1245,569800.0
2011-09-21 10:30:00,10.74,10.76,10.65,10.71,524900.0,7.1245,7.1378,7.0648,7.1046,524900.0
2011-09-21 11:00:00,10.71,10.75,10.69,10.72,219700.0,7.1046,7.1311,7.0913,7.1112,219700.0
2011-09-21 11:30:00,10.72,10.75,10.7,10.71,119800.0,7.1112,7.1311,7.098,7.1046,119800.0
2011-09-21 12:00:00,10.71,10.72,10.6,10.62,233800.0,7.1046,7.1112,7.0316,7.0449,233800.0
2011-09-21 12:30:00,10.62,10.69,10.6,10.62,449800.0,7.0449,7.0913,7.0316,7.0449,449800.0
2011-09-21 13:00:00,10.62,10.65,10.58,10.65,357900.0,7.0449,7.0648,7.0184,7.0648,357900.0
2011-09-21 13:30:00,10.65,10.66,10.62,10.63,212500.0,7.0648,7.0714,7.0449,7.0515,212500.0
2011-09-21 14:00:00,10.63,10.7,10.53,10.61,554700.0,7.0515,7.098,6.9852,7.0383,554700.0
2011-09-21 14:30:00,10.61,10.64,10.49,10.53,626600.0,7.0383,7.0582,6.9587,6.9852,626600.0
2011-09-21 15:00:00,10.53,10.61,10.51,10.53,578800.0,6.9852,7.0383,6.9719,6.9852,578800.0
2011-09-21 15:30:00,10.53,10.53,10.35,10.35,2079600.0,6.9852,6.9852,6.8658,6.8658,2079600.0
2011-09-22 09:30:00,9.99,10.0,9.85,9.88,1084100.0,6.627,6.6336,6.5341,6.554,1084100.0
2011-09-22 10:00:00,9.88,10.02,9.85,10.0,1098000.0,6.554,6.6469,6.5341,6.6336,1098000.0
2011-09-22 10:30:00,10.0,10.01,9.89,9.91,746100.0,6.6336,6.6402,6.5606,6.5739,746100.0
2011-09-22 11:00:00,9.91,9.99,9.87,9.9,801100.0,6.5739,6.627,6.5474,6.5673,801100.0
2011-09-22 11:30:00,9.9,9.96,9.9,9.91,467600.0,6.5673,6.6071,6.5673,6.5739,467600.0
2011-09-22 12:00:00,9.91,9.91,9.84,9.88,803500.0,6.5739,6.5739,6.5275,6.554,803500.0
2011-09-22 12:30:00,9.88,9.97,9.88,9.95,330500.0,6.554,6.6137,6.554,6.6004,330500.0
2011-09-22 13:00:00,9.96,9.97,9.88,9.88,438700.0,6.6071,6.6137,6.554,6.554,438700.0
2011-09-22 13:30:00,9.89,9.89,9.75,9.75,638300.0,6.5606,6.5606,6.4678,6.4678,638300.0
2011-09-22 14:00:00,9.76,9.87,9.69,9.82,1799200.0,6.4744,6.5474,6.428,6.5142,1799200.0
2011-09-22 14:30:00,9.82,9.83,9.71,9.72,1624900.0,6.5142,6.5208,6.4412,6.4479,1624900.0
2011-09-22 15:00:00,9.71,9.78,9.69,9.76,1495000.0,6.4412,6.4877,6.428,6.4744,1495000.0
2011-09-22 15:30:00,9.76,9.89,9.74,9.84,3239400.0,6.4744,6.5606,6.4611,6.5275,3239400.0
2011-09-23 09:30:00,9.8,10.05,9.75,10.01,820700.0,6.5009,6.6668,6.4678,6.6402,820700.0
2011-09-23 10:00:00,10.0,10.04,9.97,10.03,544500.0,6.6336,6.6601,6.6137,6.6535,544500.0
2011-09-23 10:30:00,10.04,10.14,10.01,10.11,336400.0,6.6601,6.7265,6.6402,6.7066,336400.0
2011-09-23 11:00:00,10.11,10.11,10.0,10.02,725900.0,6.7066,6.7066,6.6336,6.6469,725900.0
2011-09-23 11:30:00,10.01,10.04,9.97,10.04,471900.0,6.6402,6.6601,6.6137,6.6601,471900.0
2011-09-23 12:00:00,10.03,10.09,9.99,10.01,377700.0,6.6535,6.6933,6.627,6.6402,377700.0
2011-09-23 12:30:00,10.01,10.04,9.96,9.99,750600.0,6.6402,6.6601,6.6071,6.627,750600.0
2011-09-23 13:00:00,9.99,10.0,9.92,9.92,411300.0,6.627,6.6336,6.5805,6.5805,411300.0
2011-09-23 13:30:00,9.92,10.04,9.91,10.01,683400.0,6.5805,6.6601,6.5739,6.6402,683400.0
2011-09-23 14:00:00,10.0,10.03,9.9,9.9,445900.0,6.6336,6.6535,6.5673,6.5673,445900.0
2011-09-23 14:30:00,9.91,9.92,9.82,9.84,717700.0,6.5739,6.5805,6.5142,6.5275,717700.0
2011-09-23 15:00:00,9.85,9.97,9.84,9.93,1300000.0,6.5341,6.6137,6.5275,6.5872,1300000.0
2011-09-23 15:30:00,9.93,9.95,9.84,9.88,1830400.0,6.5872,6.6004,6.5275,6.554,1830400.0
2011-09-26 09:30:00,10.02,10.1,9.83,9.83,614000.0,6.6469,6.6999,6.5208,6.5208,614000.0
2011-09-26 10:00:00,9.84,9.86,9.72,9.79,659200.0,6.5275,6.5407,6.4479,6.4943,659200.0
2011-09-26 10:30:00,9.8,9.88,9.75,9.85,492600.0,6.5009,6.554,6.4678,6.5341,492600.0
2011-09-26 11:00:00,9.85,9.92,9.85,9.9,484000.0,6.5341,6.5805,6.5341,6.5673,484000.0
2011-09-26 11:30:00,9.9,10.0,9.87,9.99,699200.0,6.5673,6.6336,6.5474,6.627,699200.0
2011-09-26 12:00:00,10.0,10.02,9.95,10.0,397400.0,6.6336,6.6469,6.6004,6.6336,397400.0
2011-09-26 12:30:00,10.01,10.03,9.94,9.96,425800.0,6.6402,6.6535,6.5938,6.6071,425800.0
2011-09-26 13:00:00,9.97,9.98,9.91,9.96,497000.0,6.6137,6.6203,6.5739,6.6071,497000.0
2011-09-26 13:30:00,9.95,10.0,9.94,9.97,348000.0,6.6004,6.6336,6.5938,6.6137,348000.0
2011-09-26 14:00:00,9.98,10.05,9.97,9.98,602200.0,6.6203,6.6668,6.6137,6.6203,602200.0
2011-09-26 14:30:00,9.98,10.02,9.95,9.97,737100.0,6.6203,6.6469,6.6004,6.6137,737100.0
2011-09-26 15:00:00,9.98,10.04,9.98,10.02,640100.0,6.6203,6.6601,6.6203,6.6469,640100.0
2011-09-26 15:30:00,10.02,10.1,9.99,10.07,1024600.0,6.6469,6.6999,6.627,6.68,1024600.0
2011-09-27 09:30:00,10.33,10.42,10.27,10.41,543800.0,6.8525,6.9122,6.8127,6.9056,543800.0
2011-09-27 10:00:00,10.41,10.44,10.31,10.32,630000.0,6.9056,6.9255,6.8392,6.8459,630000.0
2011-09-27 10:30:00,10.32,10.41,10.3,10.41,530500.0,6.8459,6.9056,6.8326,6.9056,530500.0
2011-09-27 11:00:00,10.41,10.42,10.34,10.38,714300.0,6.9056,6.9122,6.8591,6.8857,714300.0
2011-09-27 11:30:00,10.38,10.4,10.35,10.38,307900.0,6.8857,6.8989,6.8658,6.8857,307900.0
2011-09-27 12:00:00,10.38,10.44,10.37,10.39,478000.0,6.8857,6.9255,6.879,6.8923,478000.0
2011-09-27 12:30:00,10.38,10.39,10.34,10.37,502000.0,6.8857,6.8923,6.8591,6.879,502000.0
2011-09-27 13:00:00,10.37,10.39,10.35,10.38,415900.0,6.879,6.8923,6.8658,6.8857,415900.0
2011-09-27 13:30:00,10.38,10.42,10.35,10.39,370700.0,6.8857,6.9122,6.8658,6.8923,370700.0
2011-09-27 14:00:00,10.4,10.43,10.39,10.4,481400.0,6.8989,6.9189,6.8923,6.8989,481400.0
2011-09-27 14:30:00,10.4,10.43,10.37,10.39,665000.0,6.8989,6.9189,6.879,6.8923,665000.0
2011-09-27 15:00:00,10.39,10.4,10.22,10.24,923300.0,6.8923,6.8989,6.7795,6.7928,923300.0
2011-09-27 15:30:00,10.25,10.26,10.13,10.2,2224300.0,6.7994,6.8061,6.7198,6.7663,2224300.0
2011-09-28 09:30:00,10.21,10.29,10.14,10.28,520900.0,6.7729,6.826,6.7265,6.8193,520900.0
2011-09-28 10:00:00,10.28,10.31,10.17,10.24,728200.0,6.8193,6.8392,6.7464,6.7928,728200.0
2011-09-28 10:30:00,10.24,10.27,10.15,10.24,643900.0,6.7928,6.8127,6.7331,6.7928,643900.0
2011-09-28 11:00:00,10.23,10.23,10.12,10.16,407300.0,6.7862,6.7862,6.7132,6.7397,407300.0
2011-09-28 11:30:00,10.16,10.24,10.11,10.2,310000.0,6.7397,6.7928,6.7066,6.7663,310000.0
2011-09-28 12:00:00,10.21,10.23,10.16,10.19,336900.0,6.7729,6.7862,6.7397,6.7596,336900.0
2011-09-28 12:30:00,10.19,10.21,10.15,10.19,323200.0,6.7596,6.7729,6.7331,6.7596,323200.0
2011-09-28 13:00:00,10.18,10.19,10.12,10.12,259100.0,6.753,6.7596,6.7132,6.7132,259100.0
2011-09-28 13:30:00,10.12,10.12,9.99,10.0,513500.0,6.7132,6.7132,6.627,6.6336,513500.0
2011-09-28 14:00:00,10.0,10.06,9.97,10.05,496800.0,6.6336,6.6734,6.6137,6.6668,496800.0
2011-09-28 14:30:00,10.06,10.08,10.04,10.06,462200.0,6.6734,6.6867,6.6601,6.6734,462200.0
2011-09-28 15:00:00,10.06,10.09,10.03,10.04,783800.0,6.6734,6.6933,6.6535,6.6601,783800.0
2011-09-28 15:30:00,10.04,10.05,9.94,9.96,1904100.0,6.6601,6.6668,6.5938,6.6071,1904100.0
2011-09-29 09:30:00,10.19,10.28,10.14,10.23,317200.0,6.7596,6.8193,6.7265,6.7862,317200.0
2011-09-29 10:00:00,10.24,10.26,10.17,10.2,587200.0,6.7928,6.8061,6.7464,6.7663,587200.0
2011-09-29 10:30:00,10.19,10.2,10.07,10.16,541900.0,6.7596,6.7663,6.68,6.7397,541900.0
2011-09-29 11:00:00,10.16,10.2,10.12,10.19,445000.0,6.7397,6.7663,6.7132,6.7596,445000.0
2011-09-29 11:30:00,10.19,10.23,10.17,10.19,327000.0,6.7596,6.7862,6.7464,6.7596,327000.0
2011-09-29 12:00:00,10.2,10.26,10.19,10.24,277100.0,6.7663,6.8061,6.7596,6.7928,277100.0
2011-09-29 12:30:00,10.23,10.24,10.14,10.19,321100.0,6.7862,6.7928,6.7265,6.7596,321100.0
2011-09-29 13:00:00,10.19,10.23,10.16,10.2,332000.0,6.7596,6.7862,6.7397,6.7663,332000.0
2011-09-29 13:30:00,10.2,10.21,10.1,10.14,448300.0,6.7663,6.7729,6.6999,6.7265,448300.0
2011-09-29 14:00:00,10.15,10.15,10.05,10.12,567600.0,6.7331,6.7331,6.6668,6.7132,567600.0
2011-09-29 14:30:00,10.12,10.16,10.07,10.12,558200.0,6.7132,6.7397,6.68,6.7132,558200.0
2011-09-29 15:00:00,10.13,10.15,10.04,10.13,712300.0,6.7198,6.7331,6.6601,6.7198,712300.0
2011-09-29 15:30:00,10.13,10.26,10.12,10.25,1353600.0,6.7198,6.8061,6.7132,6.7994,1353600.0
2011-09-30 09:30:00,10.12,10.12,9.93,9.97,919700.0,6.7132,6.7132,6.5872,6.6137,919700.0
2011-09-30 10:00:00,9.96,10.11,9.96,10.03,473000.0,6.6071,6.7066,6.6071,6.6535,473000.0
2011-09-30 10:30:00,10.02,10.02,9.95,9.96,337500.0,6.6469,6.6469,6.6004,6.6071,337500.0
2011-09-30 11:00:00,9.96,10.02,9.94,9.99,312600.0,6.6071,6.6469,6.5938,6.627,312600.0
2011-09-30 11:30:00,9.99,10.02,9.98,10.01,368000.0,6.627,6.6469,6.6203,6.6402,368000.0
2011-09-30 12:00:00,10.0,10.03,9.98,10.01,152000.0,6.6336,6.6535,6.6203,6.6402,152000.0
2011-09-30 12:30:00,10.0,10.02,9.96,9.97,266900.0,6.6336,6.6469,6.6071,6.6137,266900.0
2011-09-30 13:00:00,9.97,9.97,9.91,9.92,260300.0,6.6137,6.6137,6.5739,6.5805,260300.0
2011-09-30 13:30:00,9.91,9.95,9.9,9.91,380200.0,6.5739,6.6004,6.5673,6.5739,380200.0
2011-09-30 14:00:00,9.91,9.94,9.82,9.84,420800.0,6.5739,6.5938,6.5142,6.5275,420800.0
2011-09-30 14:30:00,9.84,9.88,9.8,9.85,507800.0,6.5275,6.554,6.5009,6.5341,507800.0
2011-09-30 15:00:00,9.86,9.91,9.81,9.83,714400.0,6.5407,6.5739,6.5076,6.5208,714400.0
2011-09-30 15:30:00,9.82,9.89,9.76,9.77,1685800.0,6.5142,6.5606,6.4744,6.481,1685800.0
2011-10-03 09:30:00,9.68,9.77,9.63,9.64,421700.0,6.4213,6.481,6.3882,6.3948,421700.0
2011-10-03 10:00:00,9.64,9.85,9.63,9.8,960500.0,6.3948,6.5341,6.3882,6.5009,960500.0
2011-10-03 10:30:00,9.8,9.8,9.64,9.68,452200.0,6.5009,6.5009,6.3948,6.4213,452200.0
2011-10-03 11:00:00,9.67,9.81,9.64,9.78,601500.0,6.4147,6.5076,6.3948,6.4877,601500.0
2011-10-03 11:30:00,9.77,9.82,9.72,9.81,269800.0,6.481,6.5142,6.4479,6.5076,269800.0
2011-10-03 12:00:00,9.81,9.82,9.72,9.73,319700.0,6.5076,6.5142,6.4479,6.4545,319700.0
2011-10-03 12:30:00,9.72,9.73,9.65,9.65,350100.0,6.4479,6.4545,6.4014,6.4014,350100.0
2011-10-03 13:00:00,9.66,9.66,9.54,9.57,316800.0,6.4081,6.4081,6.3285,6.3484,316800.0
2011-10-03 13:30:00,9.57,9.58,9.46,9.56,365000.0,6.3484,6.355,6.2754,6.3417,365000.0
2011-10-03 14:00:00,9.56,9.61,9.53,9.54,550900.0,6.3417,6.3749,6.3218,6.3285,550900.0
2011-10-03 14:30:00,9.54,9.57,9.5,9.57,413600.0,6.3285,6.3484,6.3019,6.3484,413600.0
2011-10-03 15:00:00,9.57,9.63,9.47,9.5,541700.0,6.3484,6.3882,6.282,6.3019,541700.0
2011-10-03 15:30:00,9.5,9.59,9.44,9.45,1218800.0,6.3019,6.3616,6.2621,6.2688,1218800.0
2011-10-04 09:30:00,9.29,9.31,9.03,9.03,860900.0,6.1626,6.1759,5.9901,5.9901,860900.0
2011-10-04 10:00:00,9.03,9.17,9.0,9.13,928600.0,5.9901,6.083,5.9702,6.0565,928600.0
2011-10-04 10:30:00,9.13,9.27,9.1,9.25,622800.0,6.0565,6.1494,6.0366,6.1361,622800.0
2011-10-04 11:00:00,9.25,9.32,9.2,9.29,711400.0,6.1361,6.1825,6.1029,6.1626,711400.0
2011-10-04 11:30:00,9.3,9.3,9.18,9.23,576700.0,6.1693,6.1693,6.0896,6.1228,576700.0
2011-10-04 12:00:00,9.23,9.35,9.22,9.3,755300.0,6.1228,6.2024,6.1162,6.1693,755300.0
2011-10-04 12:30:00,9.3,9.35,9.29,9.3,377400.0,6.1693,6.2024,6.1626,6.1693,377400.0
2011-10-04 13:00:00,9.3,9.33,9.24,9.24,389600.0,6.1693,6.1892,6.1295,6.1295,389600.0
2011-10-04 13:30:00,9.24,9.27,9.19,9.2,424000.0,6.1295,6.1494,6.0963,6.1029,424000.0
2011-10-04 14:00:00,9.2,9.22,9.08,9.11,565300.0,6.1029,6.1162,6.0233,6.0432,565300.0
2011-10-04 14:30:00,9.12,9.17,9.08,9.1,700900.0,6.0498,6.083,6.0233,6.0366,700900.0
2011-10-04 15:00:00,9.11,9.19,9.06,9.15,629000.0,6.0432,6.0963,6.01,6.0697,629000.0
2011-10-04 15:30:00,9.15,9.44,9.14,9.43,1683500.0,6.0697,6.2621,6.0631,6.2555,1683500.0
2011-10-05 09:30:00,9.47,9.49,9.29,9.31,769200.0,6.282,6.2953,6.1626,6.1759,769200.0
2011-10-05 10:00:00,9.31,9.44,9.3,9.32,835600.0,6.1759,6.2621,6.1693,6.1825,835600.0
2011-10-05 10:30:00,9.33,9.51,9.31,9.51,903700.0,6.1892,6.3086,6.1759,6.3086,903700.0
2011-10-05 11:00:00,9.5,9.57,9.46,9.54,699000.0,6.3019,6.3484,6.2754,6.3285,699000.0
2011-10-05 11:30:00,9.55,9.63,9.54,9.61,438400.0,6.3351,6.3882,6.3285,6.3749,438400.0
2011-10-05 12:00:00,9.61,9.63,9.52,9.54,307500.0,6.3749,6.3882,6.3152,6.3285,307500.0
2011-10-05 12:30:00,9.54,9.55,9.5,9.54,279800.0,6.3285,6.3351,6.3019,6.3285,279800.0
2011-10-05 13:00:00,9.54,9.62,9.53,9.59,374400.0,6.3285,6.3815,6.3218,6.3616,374400.0
2011-10-05 13:30:00,9.59,9.69,9.55,9.68,373000.0,6.3616,6.428,6.3351,6.4213,373000.0
2011-10-05 14:00:00,9.68,9.73,9.64,9.67,414400.0,6.4213,6.4545,6.3948,6.4147,414400.0
2011-10-05 14:30:00,9.67,9.69,9.61,9.68,425000.0,6.4147,6.428,6.3749,6.4213,425000.0
2011-10-05 15:00:00,9.67,9.69,9.62,9.66,690700.0,6.4147,6.428,6.3815,6.4081,690700.0
2011-10-05 15:30:00,9.66,9.79,9.66,9.75,1292000.0,6.4081,6.4943,6.4081,6.4678,1292000.0
2011-10-06 09:30:00,9.69,9.81,9.66,9.79,605700.0,6.428,6.5076,6.4081,6.4943,605700.0
2011-10-06 10:00:00,9.8,9.95,9.79,9.94,576400.0,6.5009,6.6004,6.4943,6.5938,576400.0
2011-10-06 10:30:00,9.94,10.03,9.93,9.93,477400.0,6.5938,6.6535,6.5872,6.5872,477400.0
2011-10-06 11:00:00,9.94,10.09,9.93,10.09,302400.0,6.5938,6.6933,6.5872,6.6933,302400.0
2011-10-06 11:30:00,10.09,10.17,10.08,10.11,433300.0,6.6933,6.7464,6.6867,6.7066,433300.0
2011-10-06 12:00:00,10.11,10.16,10.09,10.11,231300.0,6.7066,6.7397,6.6933,6.7066,231300.0
2011-10-06 12:30:00,10.11,10.13,10.06,10.1,251500.0,6.7066,6.7198,6.6734,6.6999,251500.0
2011-10-06 13:00:00,10.1,10.22,10.1,10.15,589000.0,6.6999,6.7795,6.6999,6.7331,589000.0
2011-10-06 13:30:00,10.15,10.22,10.11,10.11,472400.0,6.7331,6.7795,6.7066,6.7066,472400.0
2011-10-06 14:00:00,10.11,10.17,10.09,10.14,391700.0,6.7066,6.7464,6.6933,6.7265,391700.0
2011-10-06 14:30:00,10.14,10.15,10.08,10.11,438900.0,6.7265,6.7331,6.6867,6.7066,438900.0
2011-10-06 15:00:00,10.11,10.12,10.04,10.06,428100.0,6.7066,6.7132,6.6601,6.6734,428100.0
2011-10-06 15:30:00,10.06,10.17,10.05,10.15,938200.0,6.6734,6.7464,6.6668,6.7331,938200.0
2011-10-07 09:30:00,10.21,10.22,10.08,10.15,427200.0,6.7729,6.7795,6.6867,6.7331,427200.0
2011-10-07 10:00:00,10.15,10.18,10.1,10.12,436000.0,6.7331,6.753,6.6999,6.7132,436000.0
2011-10-07 10:30:00,10.13,10.14,10.05,10.09,374200.0,6.7198,6.7265,6.6668,6.6933,374200.0
2011-10-07 11:00:00,10.09,10.1,10.02,10.07,416100.0,6.6933,6.6999,6.6469,6.68,416100.0
2011-10-07 11:30:00,10.08,10.1,10.03,10.09,301000.0,6.6867,6.6999,6.6535,6.6933,301000.0
2011-10-07 12:00:00,10.09,10.09,9.93,9.96,552600.0,6.6933,6.6933,6.5872,6.6071,552600.0
2011-10-07 12:30:00,9.95,9.97,9.89,9.9,393700.0,6.6004,6.6137,6.5606,6.5673,393700.0
2011-10-07 13:00:00,9.91,9.93,9.87,9.91,257900.0,6.5739,6.5872,6.5474,6.5739,257900.0
2011-10-07 13:30:00,9.91,9.93,9.86,9.92,153700.0,6.5739,6.5872,6.5407,6.5805,153700.0
2011-10-07 14:00:00,9.92,9.97,9.88,9.94,406600.0,6.5805,6.6137,6.554,6.5938,406600.0
2011-10-07 14:30:00,9.93,10.03,9.93,10.02,442800.0,6.5872,6.6535,6.5872,6.6469,442800.0
2011-10-07 15:00:00,10.02,10.13,10.0,10.13,505900.0,6.6469,6.7198,6.6336,6.7198,505900.0
2011-10-07 15:30:00,10.12,10.13,9.99,10.01,1219600.0,6.7132,6.7198,6.627,6.6402,1219600.0
2011-10-10 09:30:00,10.26,10.32,10.16,10.3,738600.0,6.8061,6.8459,6.7397,6.8326,738600.0
2011-10-10 10:00:00,10.31,10.46,10.29,10.44,495100.0,6.8392,6.9388,6.826,6.9255,495100.0
2011-10-10 10:30:00,10.43,10.48,10.35,10.36,544600.0,6.9189,6.952,6.8658,6.8724,544600.0
2011-10-10 11:00:00,10.36,10.43,10.35,10.43,238600.0,6.8724,6.9189,6.8658,6.9189,238600.0
2011-10-10 11:30:00,10.43,10.43,10.35,10.36,167100.0,6.9189,6.9189,6.8658,6.8724,167100.0
2011-10-10 12:00:00,10.36,10.42,10.35,10.39,251600.0,6.8724,6.9122,6.8658,6.8923,251600.0
2011-10-10 12:30:00,10.4,10.4,10.34,10.36,168700.0,6.8989,6.8989,6.8591,6.8724,168700.0
2011-10-10 13:00:00,10.36,10.42,10.34,10.41,160700.0,6.8724,6.9122,6.8591,6.9056,160700.0
2011-10-10 13:30:00,10.42,10.42,10.36,10.36,248800.0,6.9122,6.9122,6.8724,6.8724,248800.0
2011-10-10 14:00:00,10.36,10.37,10.33,10.37,352300.0,6.8724,6.879,6.8525,6.879,352300.0
2011-10-10 14:30:00,10.37,10.38,10.34,10.34,218600.0,6.879,6.8857,6.8591,6.8591,218600.0
2011-10-10 15:00:00,10.35,10.35,10.28,10.29,417000.0,6.8658,6.8658,6.8193,6.826,417000.0
2011-10-10 15:30:00,10.28,10.36,10.25,10.36,1015100.0,6.8193,6.8724,6.7994,6.8724,1015100.0
2011-10-11 09:30:00,10.26,10.29,10.2,10.28,464200.0,6.8061,6.826,6.7663,6.8193,464200.0
2011-10-11 10:00:00,10.26,10.36,10.24,10.35,388100.0,6.8061,6.8724,6.7928,6.8658,388100.0
2011-10-11 10:30:00,10.35,10.42,10.34,10.36,216800.0,6.8658,6.9122,6.8591,6.8724,216800.0
2011-10-11 11:00:00,10.36,10.39,10.33,10.37,428500.0,6.8724,6.8923,6.8525,6.879,428500.0
2011-10-11 11:30:00,10.37,10.46,10.37,10.42,181200.0,6.879,6.9388,6.879,6.9122,181200.0
2011-10-11 12:00:00,10.42,10.43,10.33,10.33,471800.0,6.9122,6.9189,6.8525,6.8525,471800.0
2011-10-11 12:30:00,10.34,10.34,10.25,10.27,171200.0,6.8591,6.8591,6.7994,6.8127,171200.0
2011-10-11 13:00:00,10.27,10.28,10.22,10.28,223200.0,6.8127,6.8193,6.7795,6.8193,223200.0
2011-10-11 13:30:00,10.27,10.31,10.23,10.31,216400.0,6.8127,6.8392,6.7862,6.8392,216400.0
2011-10-11 14:00:00,10.31,10.31,10.24,10.26,224900.0,6.8392,6.8392,6.7928,6.8061,224900.0
2011-10-11 14:30:00,10.26,10.28,10.2,10.23,314700.0,6.8061,6.8193,6.7663,6.7862,314700.0
2011-10-11 15:00:00,10.24,10.27,10.2,10.2,619200.0,6.7928,6.8127,6.7663,6.7663,619200.0
2011-10-11 15:30:00,10.2,10.27,10.2,10.22,915600.0,6.7663,6.8127,6.7663,6.7795,915600.0
2011-10-12 09:30:00,10.27,10.38,10.23,10.37,524100.0,6.8127,6.8857,6.7862,6.879,524100.0
2011-10-12 10:00:00,10.37,10.46,10.32,10.43,341500.0,6.879,6.9388,6.8459,6.9189,341500.0
2011-10-12 10:30:00,10.44,10.47,10.37,10.38,198700.0,6.9255,6.9454,6.879,6.8857,198700.0
2011-10-12 11:00:00,10.38,10.43,10.38,10.43,339700.0,6.8857,6.9189,6.8857,6.9189,339700.0
2011-10-12 11:30:00,10.43,10.47,10.4,10.43,265200.0,6.9189,6.9454,6.8989,6.9189,265200.0
2011-10-12 12:00:00,10.42,10.45,10.39,10.43,381900.0,6.9122,6.9321,6.8923,6.9189,381900.0
2011-10-12 12:30:00,10.43,10.51,10.43,10.5,148300.0,6.9189,6.9719,6.9189,6.9653,148300.0
2011-10-12 13:00:00,10.5,10.52,10.48,10.52,167300.0,6.9653,6.9786,6.952,6.9786,167300.0
2011-10-12 13:30:00,10.51,10.53,10.46,10.48,207700.0,6.9719,6.9852,6.9388,6.952,207700.0
2011-10-12 14:00:00,10.48,10.54,10.46,10.53,301200.0,6.952,6.9918,6.9388,6.9852,301200.0
2011-10-12 14:30:00,10.53,10.57,10.46,10.46,263900.0,6.9852,7.0117,6.9388,6.9388,263900.0
2011-10-12 15:00:00,10.47,10.52,10.46,10.5,461300.0,6.9454,6.9786,6.9388,6.9653,461300.0
2011-10-12 15:30:00,10.5,10.58,10.47,10.48,1480600.0,6.9653,7.0184,6.9454,6.952,1480600.0
2011-10-13 09:30:00,10.36,10.38,10.25,10.25,501200.0,6.8724,6.8857,6.7994,6.7994,501200.0
2011-10-13 10:00:00,10.26,10.29,10.18,10.22,507100.0,6.8061,6.826,6.753,6.7795,507100.0
2011-10-13 10:30:00,10.22,10.27,10.19,10.19,238600.0,6.7795,6.8127,6.7596,6.7596,238600.0
2011-10-13 11:00:00,10.19,10.24,10.14,10.17,184900.0,6.7596,6.7928,6.7265,6.7464,184900.0
2011-10-13 11:30:00,10.18,10.24,10.17,10.2,179600.0,6.753,6.7928,6.7464,6.7663,179600.0
2011-10-13 12:00:00,10.2,10.22,10.18,10.21,174100.0,6.7663,6.7795,6.753,6.7729,174100.0
2011-10-13 12:30:00,10.21,10.22,10.19,10.19,118100.0,6.7729,6.7795,6.7596,6.7596,118100.0
2011-10-13 13:00:00,10.2,10.3,10.19,10.29,150400.0,6.7663,6.8326,6.7596,6.826,150400.0
2011-10-13 13:30:00,10.29,10.35,10.29,10.34,307000.0,6.826,6.8658,6.826,6.8591,307000.0
2011-10-13 14:00:00,10.34,10.37,10.32,10.33,254600.0,6.8591,6.879,6.8459,6.8525,254600.0
2011-10-13 14:30:00,10.34,10.46,10.34,10.43,744300.0,6.8591,6.9388,6.8591,6.9189,744300.0
2011-10-13 15:00:00,10.42,10.45,10.37,10.39,765700.0,6.9122,6.9321,6.879,6.8923,765700.0
2011-10-13 15:30:00,10.39,10.43,10.35,10.4,1624700.0,6.8923,6.9189,6.8658,6.8989,1624700.0
2011-10-14 09:30:00,10.55,10.65,10.54,10.6,405500.0,6.9985,7.0648,6.9918,7.0316,405500.0
2011-10-14 10:00:00,10.61,10.64,10.57,10.59,395700.0,7.0383,7.0582,7.0117,7.025,395700.0
2011-10-14 10:30:00,10.59,10.61,10.57,10.61,164000.0,7.025,7.0383,7.0117,7.0383,164000.0
2011-10-14 11:00:00,10.6,10.64,10.55,10.56,122000.0,7.0316,7.0582,6.9985,7.0051,122000.0
2011-10-14 11:30:00,10.57,10.6,10.54,10.55,118000.0,7.0117,7.0316,6.9918,6.9985,118000.0
2011-10-14 12:00:00,10.54,10.55,10.51,10.51,149000.0,6.9918,6.9985,6.9719,6.9719,149000.0
2011-10-14 12:30:00,10.52,10.54,10.5,10.54,214400.0,6.9786,6.9918,6.9653,6.9918,214400.0
2011-10-14 13:00:00,10.53,10.58,10.53,10.55,286400.0,6.9852,7.0184,6.9852,6.9985,286400.0
2011-10-14 13:30:00,10.54,10.57,10.51,10.54,432600.0,6.9918,7.0117,6.9719,6.9918,432600.0
2011-10-14 14:00:00,10.55,10.55,10.5,10.5,155200.0,6.9985,6.9985,6.9653,6.9653,155200.0
2011-10-14 14:30:00,10.5,10.53,10.5,10.53,395600.0,6.9653,6.9852,6.9653,6.9852,395600.0
2011-10-14 15:00:00,10.53,10.53,10.48,10.5,543900.0,6.9852,6.9852,6.952,6.9653,543900.0
2011-10-14 15:30:00,10.49,10.55,10.49,10.52,1330400.0,6.9587,6.9985,6.9587,6.9786,1330400.0
2011-10-17 09:30:00,10.48,10.52,10.43,10.45,269100.0,6.952,6.9786,6.9189,6.9321,269100.0
2011-10-17 10:00:00,10.45,10.47,10.37,10.38,283600.0,6.9321,6.9454,6.879,6.8857,283600.0
2011-10-17 10:30:00,10.38,10.43,10.31,10.34,248300.0,6.8857,6.9189,6.8392,6.8591,248300.0
2011-10-17 11:00:00,10.35,10.39,10.33,10.38,219800.0,6.8658,6.8923,6.8525,6.8857,219800.0
2011-10-17 11:30:00,10.38,10.39,10.33,10.36,376100.0,6.8857,6.8923,6.8525,6.8724,376100.0
2011-10-17 12:00:00,10.37,10.37,10.32,10.34,171300.0,6.879,6.879,6.8459,6.8591,171300.0
2011-10-17 12:30:00,10.34,10.34,10.28,10.29,230000.0,6.8591,6.8591,6.8193,6.826,230000.0
2011-10-17 13:00:00,10.29,10.32,10.27,10.31,247400.0,6.826,6.8459,6.8127,6.8392,247400.0
2011-10-17 13:30:00,10.32,10.32,10.26,10.28,242500.0,6.8459,6.8459,6.8061,6.8193,242500.0
2011-10-17 14:00:00,10.28,10.31,10.27,10.29,255600.0,6.8193,6.8392,6.8127,6.826,255600.0
2011-10-17 14:30:00,10.29,10.3,10.24,10.28,314900.0,6.826,6.8326,6.7928,6.8193,314900.0
2011-10-17 15:00:00,10.28,10.32,10.26,10.3,363500.0,6.8193,6.8459,6.8061,6.8326,363500.0
2011-10-17 15:30:00,10.3,10.33,10.23,10.26,936900.0,6.8326,6.8525,6.7862,6.8061,936900.0
2011-10-18 09:30:00,10.26,10.33,10.21,10.23,274400.0,6.8061,6.8525,6.7729,6.7862,274400.0
2011-10-18 10:00:00,10.23,10.3,10.18,10.29,566300.0,6.7862,6.8326,6.753,6.826,566300.0
2011-10-18 10:30:00,10.3,10.53,10.28,10.48,1545700.0,6.8326,6.9852,6.8193,6.952,1545700.0
2011-10-18 11:00:00,10.49,10.49,10.39,10.41,609300.0,6.9587,6.9587,6.8923,6.9056,609300.0
2011-10-18 11:30:00,10.41,10.51,10.41,10.47,541000.0,6.9056,6.9719,6.9056,6.9454,541000.0
2011-10-18 12:00:00,10.47,10.49,10.44,10.45,269100.0,6.9454,6.9587,6.9255,6.9321,269100.0
2011-10-18 12:30:00,10.46,10.53,10.45,10.51,323900.0,6.9388,6.9852,6.9321,6.9719,323900.0
2011-10-18 13:00:00,10.51,10.53,10.49,10.52,293200.0,6.9719,6.9852,6.9587,6.9786,293200.0
2011-10-18 13:30:00,10.52,10.54,10.49,10.51,604000.0,6.9786,6.9918,6.9587,6.9719,604000.0
2011-10-18 14:00:00,10.5,10.55,10.5,10.53,380100.0,6.9653,6.9985,6.9653,6.9852,380100.0
2011-10-18 14:30:00,10.54,10.54,10.48,10.52,464200.0,6.9918,6.9918,6.952,6.9786,464200.0
2011-10-18 15:00:00,10.52,10.82,10.52,10.7,1497000.0,6.9786,7.1776,6.9786,7.098,1497000.0
2011-10-18 15:30:00,10.71,10.75,10.66,10.7,2254300.0,7.1046,7.1311,7.0714,7.098,2254300.0
2011-10-19 09:30:00,10.71,10.8,10.65,10.79,197300.0,7.1046,7.1643,7.0648,7.1577,197300.0
2011-10-19 10:00:00,10.78,10.85,10.75,10.83,219900.0,7.151,7.1975,7.1311,7.1842,219900.0
2011-10-19 10:30:00,10.84,10.86,10.8,10.83,203500.0,7.1908,7.2041,7.1643,7.1842,203500.0
2011-10-19 11:00:00,10.83,10.9,10.78,10.88,358800.0,7.1842,7.2306,7.151,7.2174,358800.0
2011-10-19 11:30:00,10.88,10.93,10.84,10.86,346300.0,7.2174,7.2505,7.1908,7.2041,346300.0
2011-10-19 12:00:00,10.87,10.93,10.83,10.91,373100.0,7.2107,7.2505,7.1842,7.2373,373100.0
2011-10-19 12:30:00,10.91,10.97,10.91,10.96,399100.0,7.2373,7.2771,7.2373,7.2704,399100.0
2011-10-19 13:00:00,10.95,10.97,10.93,10.95,458000.0,7.2638,7.2771,7.2505,7.2638,458000.0
2011-10-19 13:30:00,10.95,10.95,10.89,10.9,331200.0,7.2638,7.2638,7.224,7.2306,331200.0
2011-10-19 14:00:00,10.9,10.92,10.84,10.84,809000.0,7.2306,7.2439,7.1908,7.1908,809000.0
2011-10-19 14:30:00,10.84,10.87,10.79,10.83,634900.0,7.1908,7.2107,7.1577,7.1842,634900.0
2011-10-19 15:00:00,10.83,10.85,10.77,10.8,678200.0,7.1842,7.1975,7.1444,7.1643,678200.0
2011-10-19 15:30:00,10.8,10.86,10.76,10.8,1454500.0,7.1643,7.2041,7.1378,7.1643,1454500.0
2011-10-20 09:30:00,10.78,10.83,10.72,10.75,325900.0,7.151,7.1842,7.1112,7.1311,325900.0
2011-10-20 10:00:00,10.76,10.86,10.75,10.78,217400.0,7.1378,7.2041,7.1311,7.151,217400.0
2011-10-20 10:30:00,10.78,10.8,10.67,10.67,153000.0,7.151,7.1643,7.0781,7.0781,153000.0
2011-10-20 11:00:00,10.67,10.68,10.6,10.65,178200.0,7.0781,7.0847,7.0316,7.0648,178200.0
2011-10-20 11:30:00,10.65,10.67,10.58,10.62,234500.0,7.0648,7.0781,7.0184,7.0449,234500.0
2011-10-20 12:00:00,10.61,10.63,10.57,10.6,213100.0,7.0383,7.0515,7.0117,7.0316,213100.0
2011-10-20 12:30:00,10.6,10.63,10.57,10.63,248000.0,7.0316,7.0515,7.0117,7.0515,248000.0
2011-10-20 13:00:00,10.63,10.74,10.62,10.71,308400.0,7.0515,7.1245,7.0449,7.1046,308400.0
2011-10-20 13:30:00,10.71,10.76,10.65,10.69,356100.0,7.1046,7.1378,7.0648,7.0913,356100.0
2011-10-20 14:00:00,10.69,10.71,10.66,10.69,278000.0,7.0913,7.1046,7.0714,7.0913,278000.0
2011-10-20 14:30:00,10.7,10.85,10.69,10.79,1038500.0,7.098,7.1975,7.0913,7.1577,1038500.0
2011-10-20 15:00:00,10.79,10.83,10.77,10.77,677800.0,7.1577,7.1842,7.1444,7.1444,677800.0
2011-10-20 15:30:00,10.77,10.85,10.76,10.82,1051600.0,7.1444,7.1975,7.1378,7.1776,1051600.0
2011-10-21 09:30:00,10.95,11.15,10.95,11.14,851300.0,7.2638,7.3965,7.2638,7.3898,851300.0
2011-10-21 10:00:00,11.15,11.15,11.06,11.12,418100.0,7.3965,7.3965,7.3368,7.3766,418100.0
2011-10-21 10:30:00,11.13,11.14,11.03,11.03,586100.0,7.3832,7.3898,7.3169,7.3169,586100.0
2011-10-21 11:00:00,11.04,11.08,10.99,11.08,304600.0,7.3235,7.35,7.2903,7.35,304600.0
2011-10-21 11:30:00,11.08,11.14,11.07,11.11,282300.0,7.35,7.3898,7.3434,7.3699,282300.0
2011-10-21 12:00:00,11.11,11.12,11.06,11.08,109900.0,7.3699,7.3766,7.3368,7.35,109900.0
2011-10-21 12:30:00,11.07,11.08,11.05,11.06,159200.0,7.3434,7.35,7.3301,7.3368,159200.0
2011-10-21 13:00:00,11.06,11.07,11.02,11.05,235400.0,7.3368,7.3434,7.3102,7.3301,235400.0
2011-10-21 13:30:00,11.05,11.09,11.04,11.07,262500.0,7.3301,7.3567,7.3235,7.3434,262500.0
2011-10-21 14:00:00,11.07,11.16,11.06,11.15,372500.0,7.3434,7.4031,7.3368,7.3965,372500.0
2011-10-21 14:30:00,11.15,11.18,11.13,11.17,454600.0,7.3965,7.4164,7.3832,7.4097,454600.0
2011-10-21 15:00:00,11.18,11.2,11.12,11.12,372300.0,7.4164,7.4296,7.3766,7.3766,372300.0
2011-10-21 15:30:00,11.11,11.19,11.08,11.18,836500.0,7.3699,7.423,7.35,7.4164,836500.0
2011-10-24 09:30:00,11.22,11.39,11.13,11.34,563200.0,7.4429,7.5557,7.3832,7.5225,563200.0
2011-10-24 10:00:00,11.33,11.35,11.31,11.32,499500.0,7.5159,7.5291,7.5026,7.5092,499500.0
2011-10-24 10:30:00,11.32,11.33,11.25,11.25,400500.0,7.5092,7.5159,7.4628,7.4628,400500.0
2011-10-24 11:00:00,11.26,11.34,11.25,11.34,203700.0,7.4694,7.5225,7.4628,7.5225,203700.0
2011-10-24 11:30:00,11.34,11.34,11.28,11.3,246500.0,7.5225,7.5225,7.4827,7.496,246500.0
2011-10-24 12:00:00,11.3,11.32,11.25,11.27,167500.0,7.496,7.5092,7.4628,7.4761,167500.0
2011-10-24 12:30:00,11.27,11.27,11.18,11.19,224600.0,7.4761,7.4761,7.4164,7.423,224600.0
2011-10-24 13:00:00,11.2,11.26,11.19,11.26,300700.0,7.4296,7.4694,7.423,7.4694,300700.0
2011-10-24 13:30:00,11.25,11.32,11.24,11.29,330500.0,7.4628,7.5092,7.4562,7.4893,330500.0
2011-10-24 14:00:00,11.29,11.29,11.18,11.24,327100.0,7.4893,7.4893,7.4164,7.4562,327100.0
2011-10-24 14:30:00,11.24,11.3,11.23,11.3,246800.0,7.4562,7.496,7.4495,7.496,246800.0
2011-10-24 15:00:00,11.3,11.33,11.17,11.17,601500.0,7.496,7.5159,7.4097,7.4097,601500.0
2011-10-24 15:30:00,11.17,11.24,11.17,11.23,1154500.0,7.4097,7.4562,7.4097,7.4495,1154500.0
2011-10-25 09:30:00,11.16,11.16,10.92,10.95,366800.0,7.4031,7.4031,7.2439,7.2638,366800.0
2011-10-25 10:00:00,10.93,10.96,10.82,10.93,540200.0,7.2505,7.2704,7.1776,7.2505,540200.0
2011-10-25 10:30:00,10.93,10.96,10.85,10.89,342600.0,7.2505,7.2704,7.1975,7.224,342600.0
2011-10-25 11:00:00,10.89,10.92,10.82,10.86,275100.0,7.224,7.2439,7.1776,7.2041,275100.0
2011-10-25 11:30:00,10.87,10.92,10.86,10.88,185300.0,7.2107,7.2439,7.2041,7.2174,185300.0
2011-10-25 12:00:00,10.88,10.97,10.85,10.97,599300.0,7.2174,7.2771,7.1975,7.2771,599300.0
2011-10-25 12:30:00,10.97,11.01,10.94,10.95,261300.0,7.2771,7.3036,7.2572,7.2638,261300.0
2011-10-25 13:00:00,10.96,11.02,10.95,11.01,281400.0,7.2704,7.3102,7.2638,7.3036,281400.0
2011-10-25 13:30:00,11.01,11.03,10.97,11.0,263100.0,7.3036,7.3169,7.2771,7.297,263100.0
2011-10-25 14:00:00,11.0,11.01,10.93,10.94,417100.0,7.297,7.3036,7.2505,7.2572,417100.0
2011-10-25 14:30:00,10.94,10.95,10.88,10.93,411800.0,7.2572,7.2638,7.2174,7.2505,411800.0
2011-10-25 15:00:00,10.93,10.96,10.87,10.91,295100.0,7.2505,7.2704,7.2107,7.2373,295100.0
2011-10-25 15:30:00,10.91,10.93,10.8,10.83,730800.0,7.2373,7.2505,7.1643,7.1842,730800.0
2011-10-26 09:30:00,11.29,11.29,11.07,11.08,374200.0,7.4893,7.4893,7.3434,7.35,374200.0
2011-10-26 10:00:00,11.08,11.09,10.98,11.0,154200.0,7.35,7.3567,7.2837,7.297,154200.0
2011-10-26 10:30:00,11.0,11.02,10.86,10.94,223900.0,7.297,7.3102,7.2041,7.2572,223900.0
2011-10-26 11:00:00,10.95,10.97,10.89,10.92,233800.0,7.2638,7.2771,7.224,7.2439,233800.0
2011-10-26 11:30:00,10.93,11.02,10.89,11.01,432600.0,7.2505,7.3102,7.224,7.3036,432600.0
2011-10-26 12:00:00,11.01,11.03,10.95,10.98,462000.0,7.3036,7.3169,7.2638,7.2837,462000.0
2011-10-26 12:30:00,10.98,10.98,10.9,10.91,119400.0,7.2837,7.2837,7.2306,7.2373,119400.0
2011-10-26 13:00:00,10.92,10.92,10.87,10.92,175900.0,7.2439,7.2439,7.2107,7.2439,175900.0
2011-10-26 13:30:00,10.92,11.03,10.92,10.97,440100.0,7.2439,7.3169,7.2439,7.2771,440100.0
2011-10-26 14:00:00,10.98,11.04,10.96,11.02,374200.0,7.2837,7.3235,7.2704,7.3102,374200.0
2011-10-26 14:30:00,11.02,11.06,10.99,11.02,455600.0,7.3102,7.3368,7.2903,7.3102,455600.0
2011-10-26 15:00:00,11.02,11.07,10.99,11.01,927800.0,7.3102,7.3434,7.2903,7.3036,927800.0
2011-10-26 15:30:00,11.01,11.07,10.95,10.97,1503900.0,7.3036,7.3434,7.2638,7.2771,1503900.0
2011-10-27 09:30:00,11.29,11.49,11.29,11.37,495200.0,7.4893,7.622,7.4893,7.5424,495200.0
2011-10-27 10:00:00,11.37,11.38,11.32,11.38,508500.0,7.5424,7.549,7.5092,7.549,508500.0
2011-10-27 10:30:00,11.38,11.49,11.38,11.47,762600.0,7.549,7.622,7.549,7.6087,762600.0
2011-10-27 11:00:00,11.47,11.5,11.42,11.42,576500.0,7.6087,7.6286,7.5756,7.5756,576500.0
2011-10-27 11:30:00,11.42,11.5,11.4,11.47,418600.0,7.5756,7.6286,7.5623,7.6087,418600.0
2011-10-27 12:00:00,11.48,11.61,11.47,11.59,560700.0,7.6154,7.7016,7.6087,7.6883,560700.0
2011-10-27 12:30:00,11.59,11.66,11.58,11.63,327600.0,7.6883,7.7348,7.6817,7.7149,327600.0
2011-10-27 13:00:00,11.63,11.68,11.62,11.63,222100.0,7.7149,7.7481,7.7082,7.7149,222100.0
2011-10-27 13:30:00,11.63,11.69,11.61,11.66,293900.0,7.7149,7.7547,7.7016,7.7348,293900.0
2011-10-27 14:00:00,11.67,11.7,11.54,11.59,1172500.0,7.7414,7.7613,7.6552,7.6883,1172500.0
2011-10-27 14:30:00,11.58,11.59,11.49,11.52,942700.0,7.6817,7.6883,7.622,7.6419,942700.0
2011-10-27 15:00:00,11.52,11.64,11.49,11.56,1150900.0,7.6419,7.7215,7.622,7.6684,1150900.0
2011-10-27 15:30:00,11.57,11.58,11.42,11.5,2014600.0,7.6751,7.6817,7.5756,7.6286,2014600.0
2011-10-28 09:30:00,11.5,11.51,11.3,11.34,415600.0,7.6286,7.6353,7.496,7.5225,415600.0
2011-10-28 10:00:00,11.35,11.52,11.32,11.51,774400.0,7.5291,7.6419,7.5092,7.6353,774400.0
2011-10-28 10:30:00,11.51,11.59,11.49,11.58,482900.0,7.6353,7.6883,7.622,7.6817,482900.0
2011-10-28 11:00:00,11.58,11.64,11.56,11.56,404700.0,7.6817,7.7215,7.6684,7.6684,404700.0
2011-10-28 11:30:00,11.57,11.6,11.56,11.59,318100.0,7.6751,7.695,7.6684,7.6883,318100.0
2011-10-28 12:00:00,11.6,11.6,11.59,11.59,171000.0,7.695,7.695,7.6883,7.6883,171000.0
2011-10-28 12:30:00,11.6,11.62,11.59,11.6,171200.0,7.695,7.7082,7.6883,7.695,171200.0
2011-10-28 13:00:00,11.61,11.63,11.59,11.62,133600.0,7.7016,7.7149,7.6883,7.7082,133600.0
2011-10-28 13:30:00,11.61,11.66,11.58,11.64,207000.0,7.7016,7.7348,7.6817,7.7215,207000.0
2011-10-28 14:00:00,11.65,11.65,11.6,11.61,143900.0,7.7282,7.7282,7.695,7.7016,143900.0
2011-10-28 14:30:00,11.61,11.62,11.59,11.61,203800.0,7.7016,7.7082,7.6883,7.7016,203800.0
2011-10-28 15:00:00,11.61,11.65,11.59,11.63,284600.0,7.7016,7.7282,7.6883,7.7149,284600.0
2011-10-28 15:30:00,11.63,11.7,11.59,11.65,1115600.0,7.7149,7.7613,7.6883,7.7282,1115600.0
2011-10-31 09:30:00,11.49,11.5,11.38,11.4,231600.0,7.622,7.6286,7.549,7.5623,231600.0
2011-10-31 10:00:00,11.39,11.41,11.35,11.35,277400.0,7.5557,7.5689,7.5291,7.5291,277400.0
2011-10-31 10:30:00,11.35,11.39,11.32,11.38,240600.0,7.5291,7.5557,7.5092,7.549,240600.0
2011-10-31 11:00:00,11.38,11.41,11.28,11.29,250700.0,7.549,7.5689,7.4827,7.4893,250700.0
2011-10-31 11:30:00,11.29,11.31,11.26,11.26,120800.0,7.4893,7.5026,7.4694,7.4694,120800.0
2011-10-31 12:00:00,11.27,11.29,11.23,11.24,225400.0,7.4761,7.4893,7.4495,7.4562,225400.0
2011-10-31 12:30:00,11.24,11.26,11.23,11.25,155300.0,7.4562,7.4694,7.4495,7.4628,155300.0
2011-10-31 13:00:00,11.25,11.3,11.24,11.29,192000.0,7.4628,7.496,7.4562,7.4893,192000.0
2011-10-31 13:30:00,11.29,11.37,11.28,11.35,255900.0,7.4893,7.5424,7.4827,7.5291,255900.0
2011-10-31 14:00:00,11.35,11.39,11.34,11.37,212000.0,7.5291,7.5557,7.5225,7.5424,212000.0
2011-10-31 14:30:00,11.37,11.41,11.34,11.4,249500.0,7.5424,7.5689,7.5225,7.5623,249500.0
2011-10-31 15:00:00,11.4,11.41,11.29,11.31,545400.0,7.5623,7.5689,7.4893,7.5026,545400.0
2011-10-31 15:30:00,11.3,11.35,11.22,11.23,1336000.0,7.496,7.5291,7.4429,7.4495,1336000.0
2011-11-01 09:30:00,10.8,11.06,10.8,11.06,669100.0,7.1643,7.3368,7.1643,7.3368,669100.0
2011-11-01 10:00:00,11.05,11.18,10.99,11.16,538300.0,7.3301,7.4164,7.2903,7.4031,538300.0
2011-11-01 10:30:00,11.17,11.21,11.04,11.04,314400.0,7.4097,7.4363,7.3235,7.3235,314400.0
2011-11-01 11:00:00,11.03,11.06,10.99,11.0,328300.0,7.3169,7.3368,7.2903,7.297,328300.0
2011-11-01 11:30:00,11.0,11.01,10.89,10.89,582900.0,7.297,7.3036,7.224,7.224,582900.0
2011-11-01 12:00:00,10.89,10.96,10.87,10.93,255400.0,7.224,7.2704,7.2107,7.2505,255400.0
2011-11-01 12:30:00,10.93,10.97,10.89,10.91,365800.0,7.2505,7.2771,7.224,7.2373,365800.0
2011-11-01 13:00:00,10.9,10.97,10.85,10.95,665800.0,7.2306,7.2771,7.1975,7.2638,665800.0
2011-11-01 13:30:00,10.96,11.05,10.93,10.94,568400.0,7.2704,7.3301,7.2505,7.2572,568400.0
2011-11-01 14:00:00,10.94,11.09,10.93,11.08,327000.0,7.2572,7.3567,7.2505,7.35,327000.0
2011-11-01 14:30:00,11.08,11.1,10.99,11.01,324800.0,7.35,7.3633,7.2903,7.3036,324800.0
2011-11-01 15:00:00,11.01,11.03,10.92,10.96,526900.0,7.3036,7.3169,7.2439,7.2704,526900.0
2011-11-01 15:30:00,10.96,11.04,10.89,10.93,1437200.0,7.2704,7.3235,7.224,7.2505,1437200.0
2011-11-02 09:30:00,11.12,11.31,11.08,11.31,517000.0,7.3766,7.5026,7.35,7.5026,517000.0
2011-11-02 10:00:00,11.31,11.32,11.21,11.31,549300.0,7.5026,7.5092,7.4363,7.5026,549300.0
2011-11-02 10:30:00,11.31,11.42,11.26,11.41,368200.0,7.5026,7.5756,7.4694,7.5689,368200.0
2011-11-02 11:00:00,11.41,11.41,11.35,11.35,192800.0,7.5689,7.5689,7.5291,7.5291,192800.0
2011-11-02 11:30:00,11.36,11.37,11.33,11.34,147900.0,7.5358,7.5424,7.5159,7.5225,147900.0
2011-11-02 12:00:00,11.33,11.34,11.29,11.3,168100.0,7.5159,7.5225,7.4893,7.496,168100.0
2011-11-02 12:30:00,11.3,11.35,11.21,11.21,172200.0,7.496,7.5291,7.4363,7.4363,172200.0
2011-11-02 13:00:00,11.22,11.22,11.13,11.21,296400.0,7.4429,7.4429,7.3832,7.4363,296400.0
2011-11-02 13:30:00,11.2,11.27,11.17,11.19,236400.0,7.4296,7.4761,7.4097,7.423,236400.0
2011-11-02 14:00:00,11.18,11.28,11.14,11.25,483100.0,7.4164,7.4827,7.3898,7.4628,483100.0
2011-11-02 14:30:00,11.25,11.35,11.25,11.32,452900.0,7.4628,7.5291,7.4628,7.5092,452900.0
2011-11-02 15:00:00,11.33,11.39,11.3,11.35,524500.0,7.5159,7.5557,7.496,7.5291,524500.0
2011-11-02 15:30:00,11.34,11.37,11.25,11.3,1302600.0,7.5225,7.5424,7.4628,7.496,1302600.0
2011-11-03 09:30:00,11.4,11.5,11.38,11.39,349000.0,7.5623,7.6286,7.549,7.5557,349000.0
2011-11-03 10:00:00,11.39,11.42,11.3,11.4,416200.0,7.5557,7.5756,7.496,7.5623,416200.0
2011-11-03 10:30:00,11.4,11.49,11.38,11.41,381400.0,7.5623,7.622,7.549,7.5689,381400.0
2011-11-03 11:00:00,11.41,11.55,11.38,11.54,479500.0,7.5689,7.6618,7.549,7.6552,479500.0
2011-11-03 11:30:00,11.54,11.59,11.52,11.53,415800.0,7.6552,7.6883,7.6419,7.6485,415800.0
2011-11-03 12:00:00,11.53,11.61,11.52,11.57,530800.0,7.6485,7.7016,7.6419,7.6751,530800.0
2011-11-03 12:30:00,11.58,11.62,11.5,11.62,236900.0,7.6817,7.7082,7.6286,7.7082,236900.0
2011-11-03 13:00:00,11.62,11.67,11.59,11.61,216700.0,7.7082,7.7414,7.6883,7.7016,216700.0
2011-11-03 13:30:00,11.6,11.63,11.55,11.58,278400.0,7.695,7.7149,7.6618,7.6817,278400.0
2011-11-03 14:00:00,11.59,11.62,11.55,11.56,321000.0,7.6883,7.7082,7.6618,7.6684,321000.0
2011-11-03 14:30:00,11.56,11.62,11.54,11.62,307600.0,7.6684,7.7082,7.6552,7.7082,307600.0
2011-11-03 15:00:00,11.62,11.63,11.56,11.62,474700.0,7.7082,7.7149,7.6684,7.7082,474700.0
2011-11-03 15:30:00,11.62,11.65,11.52,11.57,929500.0,7.7082,7.7282,7.6419,7.6751,929500.0
2011-11-04 09:30:00,11.97,12.11,11.73,12.03,1376500.0,7.9404,8.0333,7.7812,7.9802,1376500.0
2011-11-04 10:00:00,12.04,12.06,11.71,11.98,1964700.0,7.9869,8.0001,7.768,7.9471,1964700.0
2011-11-04 10:30:00,11.97,11.98,11.72,11.78,534900.0,7.9404,7.9471,7.7746,7.8144,534900.0
2011-11-04 11:00:00,11.78,11.81,11.63,11.65,363800.0,7.8144,7.8343,7.7149,7.7282,363800.0
2011-11-04 11:30:00,11.66,11.74,11.61,11.69,340300.0,7.7348,7.7879,7.7016,7.7547,340300.0
2011-11-04 12:00:00,11.7,11.74,11.68,11.73,145500.0,7.7613,7.7879,7.7481,7.7812,145500.0
2011-11-04 12:30:00,11.72,11.75,11.66,11.74,227600.0,7.7746,7.7945,7.7348,7.7879,227600.0
2011-11-04 13:00:00,11.74,11.8,11.74,11.77,156200.0,7.7879,7.8277,7.7879,7.8078,156200.0
2011-11-04 13:30:00,11.78,11.88,11.78,11.86,228500.0,7.8144,7.8807,7.8144,7.8675,228500.0
2011-11-04 14:00:00,11.86,11.92,11.84,11.89,206900.0,7.8675,7.9073,7.8542,7.8874,206900.0
2011-11-04 14:30:00,11.89,11.93,11.85,11.92,417000.0,7.8874,7.9139,7.8608,7.9073,417000.0
2011-11-04 15:00:00,11.92,11.93,11.85,11.92,456100.0,7.9073,7.9139,7.8608,7.9073,456100.0
2011-11-04 15:30:00,11.92,11.95,11.86,11.92,1149700.0,7.9073,7.9272,7.8675,7.9073,1149700.0
2011-11-07 09:30:00,11.85,11.95,11.78,11.92,368200.0,7.8608,7.9272,7.8144,7.9073,368200.0
2011-11-07 10:00:00,11.92,11.94,11.84,11.88,426200.0,7.9073,7.9205,7.8542,7.8807,426200.0
2011-11-07 10:30:00,11.87,11.93,11.84,11.91,478000.0,7.8741,7.9139,7.8542,7.9006,478000.0
2011-11-07 11:00:00,11.9,11.96,11.85,11.88,408800.0,7.894,7.9338,7.8608,7.8807,408800.0
2011-11-07 11:30:00,11.89,11.93,11.88,11.91,276000.0,7.8874,7.9139,7.8807,7.9006,276000.0
2011-11-07 12:00:00,11.9,11.95,11.85,11.88,359500.0,7.894,7.9272,7.8608,7.8807,359500.0
2011-11-07 12:30:00,11.88,11.88,11.8,11.83,332300.0,7.8807,7.8807,7.8277,7.8476,332300.0
2011-11-07 13:00:00,11.83,11.85,11.8,11.82,274200.0,7.8476,7.8608,7.8277,7.8409,274200.0
2011-11-07 13:30:00,11.83,11.93,11.82,11.91,271100.0,7.8476,7.9139,7.8409,7.9006,271100.0
2011-11-07 14:00:00,11.92,11.95,11.89,11.91,299800.0,7.9073,7.9272,7.8874,7.9006,299800.0
2011-11-07 14:30:00,11.91,11.96,11.9,11.93,369800.0,7.9006,7.9338,7.894,7.9139,369800.0
2011-11-07 15:00:00,11.93,11.96,11.86,11.88,412600.0,7.9139,7.9338,7.8675,7.8807,412600.0
2011-11-07 15:30:00,11.88,11.94,11.87,11.91,956100.0,7.8807,7.9205,7.8741,7.9006,956100.0
2011-11-08 09:30:00,11.95,11.97,11.87,11.96,336700.0,7.9272,7.9404,7.8741,7.9338,336700.0
2011-11-08 10:00:00,11.96,11.97,11.86,11.89,285900.0,7.9338,7.9404,7.8675,7.8874,285900.0
2011-11-08 10:30:00,11.89,11.95,11.87,11.91,223100.0,7.8874,7.9272,7.8741,7.9006,223100.0
2011-11-08 11:00:00,11.91,11.94,11.84,11.89,487100.0,7.9006,7.9205,7.8542,7.8874,487100.0
2011-11-08 11:30:00,11.89,11.96,11.88,11.94,206700.0,7.8874,7.9338,7.8807,7.9205,206700.0
2011-11-08 12:00:00,11.94,11.99,11.9,11.99,228500.0,7.9205,7.9537,7.894,7.9537,228500.0
2011-11-08 12:30:00,11.99,12.06,11.95,11.98,675300.0,7.9537,8.0001,7.9272,7.9471,675300.0
2011-11-08 13:00:00,11.98,12.01,11.95,12.0,121400.0,7.9471,7.967,7.9272,7.9603,121400.0
2011-11-08 13:30:00,12.0,12.08,11.99,12.04,275100.0,7.9603,8.0134,7.9537,7.9869,275100.0
2011-11-08 14:00:00,12.05,12.07,12.0,12.06,249000.0,7.9935,8.0068,7.9603,8.0001,249000.0
2011-11-08 14:30:00,12.07,12.08,12.02,12.04,248400.0,8.0068,8.0134,7.9736,7.9869,248400.0
2011-11-08 15:00:00,12.04,12.1,12.0,12.1,328000.0,7.9869,8.0267,7.9603,8.0267,328000.0
2011-11-08 15:30:00,12.09,12.14,12.07,12.11,938900.0,8.02,8.0532,8.0068,8.0333,938900.0
2011-11-09 09:30:00,11.8,11.8,11.56,11.62,473800.0,7.8277,7.8277,7.6684,7.7082,473800.0
2011-11-09 10:00:00,11.62,11.69,11.59,11.59,261800.0,7.7082,7.7547,7.6883,7.6883,261800.0
2011-11-09 10:30:00,11.59,11.73,11.58,11.7,235800.0,7.6883,7.7812,7.6817,7.7613,235800.0
2011-11-09 11:00:00,11.71,11.77,11.68,11.73,197300.0,7.768,7.8078,7.7481,7.7812,197300.0
2011-11-09 11:30:00,11.73,11.76,11.71,11.73,352600.0,7.7812,7.8011,7.768,7.7812,352600.0
2011-11-09 12:00:00,11.73,11.74,11.68,11.69,270700.0,7.7812,7.7879,7.7481,7.7547,270700.0
2011-11-09 12:30:00,11.7,11.73,11.69,11.71,175100.0,7.7613,7.7812,7.7547,7.768,175100.0
2011-11-09 13:00:00,11.71,11.74,11.65,11.66,244100.0,7.768,7.7879,7.7282,7.7348,244100.0
2011-11-09 13:30:00,11.66,11.66,11.57,11.59,406700.0,7.7348,7.7348,7.6751,7.6883,406700.0
2011-11-09 14:00:00,11.58,11.59,11.42,11.46,870700.0,7.6817,7.6883,7.5756,7.6021,870700.0
2011-11-09 14:30:00,11.46,11.5,11.42,11.44,887300.0,7.6021,7.6286,7.5756,7.5888,887300.0
2011-11-09 15:00:00,11.43,11.5,11.42,11.46,979900.0,7.5822,7.6286,7.5756,7.6021,979900.0
2011-11-09 15:30:00,11.47,11.47,11.36,11.39,1623200.0,7.6087,7.6087,7.5358,7.5557,1623200.0
2011-11-10 09:30:00,11.62,11.67,11.52,11.53,250000.0,7.7082,7.7414,7.6419,7.6485,250000.0
2011-11-10 10:00:00,11.53,11.56,11.45,11.47,511100.0,7.6485,7.6684,7.5955,7.6087,511100.0
2011-11-10 10:30:00,11.46,11.46,11.36,11.36,370800.0,7.6021,7.6021,7.5358,7.5358,370800.0
2011-11-10 11:00:00,11.37,11.42,11.35,11.38,386400.0,7.5424,7.5756,7.5291,7.549,386400.0
2011-11-10 11:30:00,11.38,11.46,11.37,11.43,438600.0,7.549,7.6021,7.5424,7.5822,438600.0
2011-11-10 12:00:00,11.44,11.46,11.41,11.43,195000.0,7.5888,7.6021,7.5689,7.5822,195000.0
2011-11-10 12:30:00,11.44,11.5,11.41,11.49,166200.0,7.5888,7.6286,7.5689,7.622,166200.0
2011-11-10 13:00:00,11.48,11.57,11.48,11.51,307800.0,7.6154,7.6751,7.6154,7.6353,307800.0
2011-11-10 13:30:00,11.51,11.54,11.48,11.52,145000.0,7.6353,7.6552,7.6154,7.6419,145000.0
2011-11-10 14:00:00,11.53,11.53,11.46,11.47,269100.0,7.6485,7.6485,7.6021,7.6087,269100.0
2011-11-10 14:30:00,11.47,11.51,11.42,11.42,253100.0,7.6087,7.6353,7.5756,7.5756,253100.0
2011-11-10 15:00:00,11.43,11.52,11.42,11.5,387200.0,7.5822,7.6419,7.5756,7.6286,387200.0
2011-11-10 15:30:00,11.5,11.53,11.44,11.48,872300.0,7.6286,7.6485,7.5888,7.6154,872300.0
2011-11-11 09:30:00,11.73,11.74,11.6,11.67,256900.0,7.7812,7.7879,7.695,7.7414,256900.0
2011-11-11 10:00:00,11.67,11.67,11.61,11.64,309600.0,7.7414,7.7414,7.7016,7.7215,309600.0
2011-11-11 10:30:00,11.63,11.71,11.63,11.68,189000.0,7.7149,7.768,7.7149,7.7481,189000.0
2011-11-11 11:00:00,11.68,11.71,11.67,11.68,195800.0,7.7481,7.768,7.7414,7.7481,195800.0
2011-11-11 11:30:00,11.68,11.68,11.62,11.63,177800.0,7.7481,7.7481,7.7082,7.7149,177800.0
2011-11-11 12:00:00,11.63,11.65,11.63,11.65,152100.0,7.7149,7.7282,7.7149,7.7282,152100.0
2011-11-11 12:30:00,11.64,11.65,11.62,11.63,190900.0,7.7215,7.7282,7.7082,7.7149,190900.0
2011-11-11 13:00:00,11.63,11.71,11.63,11.71,152700.0,7.7149,7.768,7.7149,7.768,152700.0
2011-11-11 13:30:00,11.71,11.73,11.7,11.71,100600.0,7.768,7.7812,7.7613,7.768,100600.0
2011-11-11 14:00:00,11.71,11.73,11.69,11.7,225000.0,7.768,7.7812,7.7547,7.7613,225000.0
2011-11-11 14:30:00,11.71,11.72,11.69,11.71,160700.0,7.768,7.7746,7.7547,7.768,160700.0
2011-11-11 15:00:00,11.7,11.74,11.7,11.74,255600.0,7.7613,7.7879,7.7613,7.7879,255600.0
2011-11-11 15:30:00,11.73,11.78,11.71,11.78,858300.0,7.7812,7.8144,7.768,7.8144,858300.0
2011-11-14 09:30:00,11.64,11.71,11.59,11.63,222800.0,7.7215,7.768,7.6883,7.7149,222800.0
2011-11-14 10:00:00,11.63,11.67,11.6,11.64,221800.0,7.7149,7.7414,7.695,7.7215,221800.0
2011-11-14 10:30:00,11.64,11.7,11.6,11.69,518100.0,7.7215,7.7613,7.695,7.7547,518100.0
2011-11-14 11:00:00,11.68,11.79,11.68,11.75,353000.0,7.7481,7.821,7.7481,7.7945,353000.0
2011-11-14 11:30:00,11.74,11.78,11.67,11.7,347800.0,7.7879,7.8144,7.7414,7.7613,347800.0
2011-11-14 12:00:00,11.7,11.72,11.66,11.7,206200.0,7.7613,7.7746,7.7348,7.7613,206200.0
2011-11-14 12:30:00,11.69,11.73,11.68,11.72,147100.0,7.7547,7.7812,7.7481,7.7746,147100.0
2011-11-14 13:00:00,11.72,11.78,11.69,11.78,239000.0,7.7746,7.8144,7.7547,7.8144,239000.0
2011-11-14 13:30:00,11.78,11.79,11.72,11.73,154500.0,7.8144,7.821,7.7746,7.7812,154500.0
2011-11-14 14:00:00,11.73,11.77,11.71,11.72,168500.0,7.7812,7.8078,7.768,7.7746,168500.0
2011-11-14 14:30:00,11.72,11.73,11.68,11.69,222200.0,7.7746,7.7812,7.7481,7.7547,222200.0
2011-11-14 15:00:00,11.68,11.72,11.68,11.7,283100.0,7.7481,7.7746,7.7481,7.7613,283100.0
2011-11-14 15:30:00,11.7,11.74,11.67,11.71,803900.0,7.7613,7.7879,7.7414,7.768,803900.0
2011-11-15 09:30:00,11.65,11.77,11.61,11.7,344100.0,7.7282,7.8078,7.7016,7.7613,344100.0
2011-11-15 10:00:00,11.71,11.76,11.7,11.74,419800.0,7.768,7.8011,7.7613,7.7879,419800.0
2011-11-15 10:30:00,11.74,11.81,11.73,11.74,206000.0,7.7879,7.8343,7.7812,7.7879,206000.0
2011-11-15 11:00:00,11.75,11.77,11.7,11.73,348500.0,7.7945,7.8078,7.7613,7.7812,348500.0
2011-11-15 11:30:00,11.73,11.77,11.68,11.75,272500.0,7.7812,7.8078,7.7481,7.7945,272500.0
2011-11-15 12:00:00,11.76,11.8,11.75,11.79,107800.0,7.8011,7.8277,7.7945,7.821,107800.0
2011-11-15 12:30:00,11.79,11.84,11.78,11.82,177700.0,7.821,7.8542,7.8144,7.8409,177700.0
2011-11-15 13:00:00,11.81,11.85,11.76,11.8,133600.0,7.8343,7.8608,7.8011,7.8277,133600.0
2011-11-15 13:30:00,11.8,11.86,11.8,11.85,121800.0,7.8277,7.8675,7.8277,7.8608,121800.0
2011-11-15 14:00:00,11.85,11.88,11.81,11.81,212700.0,7.8608,7.8807,7.8343,7.8343,212700.0
2011-11-15 14:30:00,11.82,11.87,11.81,11.86,72100.0,7.8409,7.8741,7.8343,7.8675,72100.0
2011-11-15 15:00:00,11.86,11.88,11.83,11.86,225600.0,7.8675,7.8807,7.8476,7.8675,225600.0
2011-11-15 15:30:00,11.86,11.86,11.81,11.81,754500.0,7.8675,7.8675,7.8343,7.8343,754500.0
2011-11-16 09:30:00,11.65,11.77,11.56,11.76,280300.0,7.7282,7.8078,7.6684,7.8011,280300.0
2011-11-16 10:00:00,11.76,11.78,11.68,11.69,177900.0,7.8011,7.8144,7.7481,7.7547,177900.0
2011-11-16 10:30:00,11.68,11.82,11.67,11.79,204400.0,7.7481,7.8409,7.7414,7.821,204400.0
2011-11-16 11:00:00,11.79,11.89,11.79,11.84,280700.0,7.821,7.8874,7.821,7.8542,280700.0
2011-11-16 11:30:00,11.84,11.86,11.76,11.78,816200.0,7.8542,7.8675,7.8011,7.8144,816200.0
2011-11-16 12:00:00,11.78,11.8,11.76,11.76,229700.0,7.8144,7.8277,7.8011,7.8011,229700.0
2011-11-16 12:30:00,11.76,11.82,11.75,11.8,120000.0,7.8011,7.8409,7.7945,7.8277,120000.0
2011-11-16 13:00:00,11.8,11.84,11.78,11.83,133100.0,7.8277,7.8542,7.8144,7.8476,133100.0
2011-11-16 13:30:00,11.82,11.92,11.82,11.88,226100.0,7.8409,7.9073,7.8409,7.8807,226100.0
2011-11-16 14:00:00,11.88,11.92,11.87,11.89,319000.0,7.8807,7.9073,7.8741,7.8874,319000.0
2011-11-16 14:30:00,11.89,11.92,11.86,11.88,365400.0,7.8874,7.9073,7.8675,7.8807,365400.0
2011-11-16 15:00:00,11.88,11.88,11.74,11.75,647900.0,7.8807,7.8807,7.7879,7.7945,647900.0
2011-11-16 15:30:00,11.75,11.76,11.68,11.69,1251400.0,7.7945,7.8011,7.7481,7.7547,1251400.0
2011-11-17 09:30:00,11.67,11.68,11.49,11.51,617300.0,7.7414,7.7481,7.622,7.6353,617300.0
2011-11-17 10:00:00,11.51,11.59,11.49,11.56,512700.0,7.6353,7.6883,7.622,7.6684,512700.0
2011-11-17 10:30:00,11.56,11.66,11.52,11.62,518500.0,7.6684,7.7348,7.6419,7.7082,518500.0
2011-11-17 11:00:00,11.61,11.63,11.57,11.61,290900.0,7.7016,7.7149,7.6751,7.7016,290900.0
2011-11-17 11:30:00,11.61,11.66,11.59,11.61,257600.0,7.7016,7.7348,7.6883,7.7016,257600.0
2011-11-17 12:00:00,11.61,11.62,11.54,11.54,218700.0,7.7016,7.7082,7.6552,7.6552,218700.0
2011-11-17 12:30:00,11.54,11.54,11.38,11.43,487700.0,7.6552,7.6552,7.549,7.5822,487700.0
2011-11-17 13:00:00,11.44,11.48,11.39,11.44,459800.0,7.5888,7.6154,7.5557,7.5888,459800.0
2011-11-17 13:30:00,11.43,11.45,11.37,11.45,305900.0,7.5822,7.5955,7.5424,7.5955,305900.0
2011-11-17 14:00:00,11.44,11.5,11.42,11.46,588600.0,7.5888,7.6286,7.5756,7.6021,588600.0
2011-11-17 14:30:00,11.45,11.5,11.44,11.49,1346200.0,7.5955,7.6286,7.5888,7.622,1346200.0
2011-11-17 15:00:00,11.48,11.52,11.42,11.47,759900.0,7.6154,7.6419,7.5756,7.6087,759900.0
2011-11-17 15:30:00,11.47,11.5,11.42,11.49,1104300.0,7.6087,7.6286,7.5756,7.622,1104300.0
2011-11-18 09:30:00,11.61,11.68,11.57,11.68,758300.0,7.7016,7.7481,7.6751,7.7481,758300.0
2011-11-18 10:00:00,11.68,11.68,11.55,11.61,282800.0,7.7481,7.7481,7.6618,7.7016,282800.0
2011-11-18 10:30:00,11.61,11.73,11.59,11.71,427100.0,7.7016,7.7812,7.6883,7.768,427100.0
2011-11-18 11:00:00,11.71,11.71,11.64,11.68,361100.0,7.768,7.768,7.7215,7.7481,361100.0
2011-11-18 11:30:00,11.69,11.71,11.61,11.68,491600.0,7.7547,7.768,7.7016,7.7481,491600.0
2011-11-18 12:00:00,11.68,11.68,11.58,11.62,379100.0,7.7481,7.7481,7.6817,7.7082,379100.0
2011-11-18 12:30:00,11.62,11.64,11.59,11.62,96200.0,7.7082,7.7215,7.6883,7.7082,96200.0
2011-11-18 13:00:00,11.62,11.67,11.61,11.66,96100.0,7.7082,7.7414,7.7016,7.7348,96100.0
2011-11-18 13:30:00,11.66,11.71,11.65,11.7,206100.0,7.7348,7.768,7.7282,7.7613,206100.0
2011-11-18 14:00:00,11.7,11.78,11.68,11.74,658900.0,7.7613,7.8144,7.7481,7.7879,658900.0
2011-11-18 14:30:00,11.74,11.78,11.71,11.73,618400.0,7.7879,7.8144,7.768,7.7812,618400.0
2011-11-18 15:00:00,11.74,11.78,11.7,11.78,563200.0,7.7879,7.8144,7.7613,7.8144,563200.0
2011-11-18 15:30:00,11.78,11.81,11.73,11.76,807200.0,7.8144,7.8343,7.7812,7.8011,807200.0
2011-11-21 09:30:00,11.6,11.61,11.48,11.53,402300.0,7.695,7.7016,7.6154,7.6485,402300.0
2011-11-21 10:00:00,11.53,11.55,11.44,11.45,316900.0,7.6485,7.6618,7.5888,7.5955,316900.0
2011-11-21 10:30:00,11.45,11.46,11.36,11.37,383600.0,7.5955,7.6021,7.5358,7.5424,383600.0
2011-11-21 11:00:00,11.36,11.38,11.34,11.36,265400.0,7.5358,7.549,7.5225,7.5358,265400.0
2011-11-21 11:30:00,11.36,11.38,11.31,11.34,802300.0,7.5358,7.549,7.5026,7.5225,802300.0
2011-11-21 12:00:00,11.34,11.36,11.3,11.3,324400.0,7.5225,7.5358,7.496,7.496,324400.0
2011-11-21 12:30:00,11.3,11.31,11.28,11.29,95000.0,7.496,7.5026,7.4827,7.4893,95000.0
2011-11-21 13:00:00,11.29,11.4,11.28,11.4,235300.0,7.4893,7.5623,7.4827,7.5623,235300.0
2011-11-21 13:30:00,11.4,11.41,11.38,11.38,276300.0,7.5623,7.5689,7.549,7.549,276300.0
2011-11-21 14:00:00,11.37,11.48,11.35,11.42,311500.0,7.5424,7.6154,7.5291,7.5756,311500.0
2011-11-21 14:30:00,11.42,11.49,11.42,11.46,325100.0,7.5756,7.622,7.5756,7.6021,325100.0
2011-11-21 15:00:00,11.46,11.57,11.42,11.56,733700.0,7.6021,7.6751,7.5756,7.6684,733700.0
2011-11-21 15:30:00,11.56,11.58,11.48,11.49,1070300.0,7.6684,7.6817,7.6154,7.622,1070300.0
2011-11-22 09:30:00,11.44,11.51,11.4,11.42,671500.0,7.5888,7.6353,7.5623,7.5756,671500.0
2011-11-22 10:00:00,11.41,11.45,11.39,11.44,840200.0,7.5689,7.5955,7.5557,7.5888,840200.0
2011-11-22 10:30:00,11.45,11.45,11.27,11.29,296200.0,7.5955,7.5955,7.4761,7.4893,296200.0
2011-11-22 11:00:00,11.29,11.3,11.16,11.18,655400.0,7.4893,7.496,7.4031,7.4164,655400.0
2011-11-22 11:30:00,11.18,11.2,11.11,11.18,595900.0,7.4164,7.4296,7.3699,7.4164,595900.0
2011-11-22 12:00:00,11.19,11.29,11.19,11.22,490200.0,7.423,7.4893,7.423,7.4429,490200.0
2011-11-22 12:30:00,11.22,11.3,11.21,11.29,197700.0,7.4429,7.496,7.4363,7.4893,197700.0
2011-11-22 13:00:00,11.29,11.36,11.27,11.33,206600.0,7.4893,7.5358,7.4761,7.5159,206600.0
2011-11-22 13:30:00,11.33,11.34,11.26,11.27,255700.0,7.5159,7.5225,7.4694,7.4761,255700.0
2011-11-22 14:00:00,11.26,11.35,11.26,11.28,615700.0,7.4694,7.5291,7.4694,7.4827,615700.0
2011-11-22 14:30:00,11.28,11.29,11.24,11.25,319100.0,7.4827,7.4893,7.4562,7.4628,319100.0
2011-11-22 15:00:00,11.25,11.28,11.23,11.26,482200.0,7.4628,7.4827,7.4495,7.4694,482200.0
2011-11-22 15:30:00,11.26,11.28,11.23,11.24,1066400.0,7.4694,7.4827,7.4495,7.4562,1066400.0
2011-11-23 09:30:00,11.15,11.19,11.1,11.13,602800.0,7.3965,7.423,7.3633,7.3832,602800.0
2011-11-23 10:00:00,11.12,11.13,11.05,11.06,492800.0,7.3766,7.3832,7.3301,7.3368,492800.0
2011-11-23 10:30:00,11.06,11.08,11.04,11.04,264400.0,7.3368,7.35,7.3235,7.3235,264400.0
2011-11-23 11:00:00,11.04,11.05,10.99,10.99,298300.0,7.3235,7.3301,7.2903,7.2903,298300.0
2011-11-23 11:30:00,10.98,11.04,10.96,11.04,559100.0,7.2837,7.3235,7.2704,7.3235,559100.0
2011-11-23 12:00:00,11.04,11.06,11.02,11.03,361300.0,7.3235,7.3368,7.3102,7.3169,361300.0
2011-11-23 12:30:00,11.03,11.11,11.02,11.09,401900.0,7.3169,7.3699,7.3102,7.3567,401900.0
2011-11-23 13:00:00,11.1,11.11,11.04,11.07,272100.0,7.3633,7.3699,7.3235,7.3434,272100.0
2011-11-23 13:30:00,11.07,11.11,11.05,11.06,522400.0,7.3434,7.3699,7.3301,7.3368,522400.0
2011-11-23 14:00:00,11.05,11.06,10.98,11.01,427500.0,7.3301,7.3368,7.2837,7.3036,427500.0
2011-11-23 14:30:00,11.01,11.06,11.0,11.04,306300.0,7.3036,7.3368,7.297,7.3235,306300.0
2011-11-23 15:00:00,11.04,11.15,11.02,11.13,1354900.0,7.3235,7.3965,7.3102,7.3832,1354900.0
2011-11-23 15:30:00,11.13,11.22,11.1,11.1,2240200.0,7.3832,7.4429,7.3633,7.3633,2240200.0
2011-11-25 09:30:00,11.07,11.23,11.07,11.18,132100.0,7.3434,7.4495,7.3434,7.4164,132100.0
2011-11-25 10:00:00,11.18,11.22,11.14,11.18,213200.0,7.4164,7.4429,7.3898,7.4164,213200.0
2011-11-25 10:30:00,11.17,11.2,11.14,11.17,131800.0,7.4097,7.4296,7.3898,7.4097,131800.0
2011-11-25 11:00:00,11.18,11.25,11.16,11.23,159200.0,7.4164,7.4628,7.4031,7.4495,159200.0
2011-11-25 11:30:00,11.24,11.24,11.15,11.16,166000.0,7.4562,7.4562,7.3965,7.4031,166000.0
2011-11-25 12:00:00,11.16,11.16,11.11,11.12,168500.0,7.4031,7.4031,7.3699,7.3766,168500.0
2011-11-25 12:30:00,11.12,11.15,11.09,11.09,351800.0,7.3766,7.3965,7.3567,7.3567,351800.0
2011-11-28 09:30:00,11.41,11.59,11.33,11.54,1146100.0,7.5689,7.6883,7.5159,7.6552,1146100.0
2011-11-28 10:00:00,11.55,11.56,11.5,11.53,776000.0,7.6618,7.6684,7.6286,7.6485,776000.0
2011-11-28 10:30:00,11.54,11.62,11.53,11.59,1224500.0,7.6552,7.7082,7.6485,7.6883,1224500.0
2011-11-28 11:00:00,11.59,11.6,11.54,11.59,419100.0,7.6883,7.695,7.6552,7.6883,419100.0
2011-11-28 11:30:00,11.59,11.61,11.55,11.55,148600.0,7.6883,7.7016,7.6618,7.6618,148600.0
2011-11-28 12:00:00,11.55,11.56,11.51,11.51,115300.0,7.6618,7.6684,7.6353,7.6353,115300.0
2011-11-28 12:30:00,11.51,11.52,11.47,11.47,136200.0,7.6353,7.6419,7.6087,7.6087,136200.0
2011-11-28 13:00:00,11.48,11.51,11.46,11.5,160700.0,7.6154,7.6353,7.6021,7.6286,160700.0
2011-11-28 13:30:00,11.5,11.52,11.44,11.45,107100.0,7.6286,7.6419,7.5888,7.5955,107100.0
2011-11-28 14:00:00,11.45,11.51,11.44,11.46,178300.0,7.5955,7.6353,7.5888,7.6021,178300.0
2011-11-28 14:30:00,11.46,11.47,11.41,11.43,119900.0,7.6021,7.6087,7.5689,7.5822,119900.0
2011-11-28 15:00:00,11.43,11.44,11.36,11.38,406000.0,7.5822,7.5888,7.5358,7.549,406000.0
2011-11-28 15:30:00,11.39,11.43,11.34,11.42,957900.0,7.5557,7.5822,7.5225,7.5756,957900.0
2011-11-29 09:30:00,11.67,11.67,11.45,11.56,577000.0,7.7414,7.7414,7.5955,7.6684,577000.0
2011-11-29 10:00:00,11.55,11.77,11.54,11.72,806600.0,7.6618,7.8078,7.6552,7.7746,806600.0
2011-11-29 10:30:00,11.72,11.72,11.61,11.64,496300.0,7.7746,7.7746,7.7016,7.7215,496300.0
2011-11-29 11:00:00,11.64,11.72,11.62,11.7,543000.0,7.7215,7.7746,7.7082,7.7613,543000.0
2011-11-29 11:30:00,11.7,11.75,11.66,11.67,113400.0,7.7613,7.7945,7.7348,7.7414,113400.0
2011-11-29 12:00:00,11.67,11.73,11.66,11.73,116200.0,7.7414,7.7812,7.7348,7.7812,116200.0
2011-11-29 12:30:00,11.72,11.72,11.66,11.7,198200.0,7.7746,7.7746,7.7348,7.7613,198200.0
2011-11-29 13:00:00,11.69,11.71,11.67,11.7,97400.0,7.7547,7.768,7.7414,7.7613,97400.0
2011-11-29 13:30:00,11.7,11.71,11.6,11.62,236400.0,7.7613,7.768,7.695,7.7082,236400.0
2011-11-29 14:00:00,11.63,11.63,11.56,11.58,146300.0,7.7149,7.7149,7.6684,7.6817,146300.0
2011-11-29 14:30:00,11.58,11.61,11.57,11.58,200600.0,7.6817,7.7016,7.6751,7.6817,200600.0
2011-11-29 15:00:00,11.58,11.65,11.57,11.63,395000.0,7.6817,7.7282,7.6751,7.7149,395000.0
2011-11-29 15:30:00,11.63,11.67,11.6,11.65,1228700.0,7.7149,7.7414,7.695,7.7282,1228700.0
2011-11-30 09:30:00,12.0,12.02,11.88,11.96,887800.0,7.9603,7.9736,7.8807,7.9338,887800.0
2011-11-30 10:00:00,11.96,12.04,11.88,12.02,609700.0,7.9338,7.9869,7.8807,7.9736,609700.0
2011-11-30 10:30:00,12.02,12.11,12.02,12.1,554700.0,7.9736,8.0333,7.9736,8.0267,554700.0
2011-11-30 11:00:00,12.1,12.1,12.04,12.05,365100.0,8.0267,8.0267,7.9869,7.9935,365100.0
2011-11-30 11:30:00,12.05,12.07,12.0,12.03,269900.0,7.9935,8.0068,7.9603,7.9802,269900.0
2011-11-30 12:00:00,12.03,12.03,12.0,12.02,115300.0,7.9802,7.9802,7.9603,7.9736,115300.0
2011-11-30 12:30:00,12.03,12.05,12.02,12.03,210700.0,7.9802,7.9935,7.9736,7.9802,210700.0
2011-11-30 13:00:00,12.03,12.04,12.02,12.03,117700.0,7.9802,7.9869,7.9736,7.9802,117700.0
2011-11-30 13:30:00,12.02,12.03,12.0,12.0,131300.0,7.9736,7.9802,7.9603,7.9603,131300.0
2011-11-30 14:00:00,12.01,12.01,11.97,12.0,314800.0,7.967,7.967,7.9404,7.9603,314800.0
2011-11-30 14:30:00,12.01,12.02,11.93,11.94,312600.0,7.967,7.9736,7.9139,7.9205,312600.0
2011-11-30 15:00:00,11.94,12.02,11.94,11.98,435100.0,7.9205,7.9736,7.9205,7.9471,435100.0
2011-11-30 15:30:00,11.97,12.1,11.97,12.09,1787000.0,7.9404,8.0267,7.9404,8.02,1787000.0
2011-12-01 09:30:00,12.01,12.12,11.96,12.09,722600.0,7.967,8.0399,7.9338,8.02,722600.0
2011-12-01 10:00:00,12.09,12.14,12.06,12.12,339900.0,8.02,8.0532,8.0001,8.0399,339900.0
2011-12-01 10:30:00,12.12,12.13,12.1,12.13,356000.0,8.0399,8.0466,8.0267,8.0466,356000.0
2011-12-01 11:00:00,12.13,12.17,12.11,12.13,372300.0,8.0466,8.0731,8.0333,8.0466,372300.0
2011-12-01 11:30:00,12.12,12.16,12.09,12.14,288200.0,8.0399,8.0665,8.02,8.0532,288200.0
2011-12-01 12:00:00,12.14,12.16,12.12,12.12,145800.0,8.0532,8.0665,8.0399,8.0399,145800.0
2011-12-01 12:30:00,12.12,12.14,12.09,12.1,578900.0,8.0399,8.0532,8.02,8.0267,578900.0
2011-12-01 13:00:00,12.11,12.16,12.1,12.14,182100.0,8.0333,8.0665,8.0267,8.0532,182100.0
2011-12-01 13:30:00,12.14,12.23,12.14,12.23,399400.0,8.0532,8.1129,8.0532,8.1129,399400.0
2011-12-01 14:00:00,12.24,12.24,12.19,12.21,239400.0,8.1195,8.1195,8.0864,8.0996,239400.0
2011-12-01 14:30:00,12.2,12.22,12.19,12.2,355000.0,8.093,8.1063,8.0864,8.093,355000.0
2011-12-01 15:00:00,12.2,12.21,12.17,12.21,588200.0,8.093,8.0996,8.0731,8.0996,588200.0
2011-12-01 15:30:00,12.21,12.21,12.09,12.11,1738500.0,8.0996,8.0996,8.02,8.0333,1738500.0
2011-12-02 09:30:00,12.22,12.22,12.08,12.09,513100.0,8.1063,8.1063,8.0134,8.02,513100.0
2011-12-02 10:00:00,12.09,12.14,12.05,12.08,444500.0,8.02,8.0532,7.9935,8.0134,444500.0
2011-12-02 10:30:00,12.09,12.11,11.99,11.99,783500.0,8.02,8.0333,7.9537,7.9537,783500.0
2011-12-02 11:00:00,11.99,12.01,11.89,11.94,434600.0,7.9537,7.967,7.8874,7.9205,434600.0
2011-12-02 11:30:00,11.94,11.94,11.86,11.9,382600.0,7.9205,7.9205,7.8675,7.894,382600.0
2011-12-02 12:00:00,11.9,11.97,11.88,11.94,421200.0,7.894,7.9404,7.8807,7.9205,421200.0
2011-12-02 12:30:00,11.94,11.98,11.92,11.97,264600.0,7.9205,7.9471,7.9073,7.9404,264600.0
2011-12-02 13:00:00,11.97,11.97,11.93,11.97,274500.0,7.9404,7.9404,7.9139,7.9404,274500.0
2011-12-02 13:30:00,11.96,11.98,11.94,11.95,247600.0,7.9338,7.9471,7.9205,7.9272,247600.0
2011-12-02 14:00:00,11.96,11.99,11.91,11.95,507200.0,7.9338,7.9537,7.9006,7.9272,507200.0
2011-12-02 14:30:00,11.95,11.99,11.94,11.95,270300.0,7.9272,7.9537,7.9205,7.9272,270300.0
2011-12-02 15:00:00,11.95,11.99,11.94,11.98,464600.0,7.9272,7.9537,7.9205,7.9471,464600.0
2011-12-02 15:30:00,11.98,11.99,11.94,11.95,1437200.0,7.9471,7.9537,7.9205,7.9272,1437200.0
2011-12-05 09:30:00,12.13,12.2,12.07,12.15,353800.0,8.0466,8.093,8.0068,8.0598,353800.0
2011-12-05 10:00:00,12.14,12.14,12.07,12.1,534100.0,8.0532,8.0532,8.0068,8.0267,534100.0
2011-12-05 10:30:00,12.1,12.12,12.09,12.1,234800.0,8.0267,8.0399,8.02,8.0267,234800.0
2011-12-05 11:00:00,12.09,12.13,12.09,12.1,325400.0,8.02,8.0466,8.02,8.0267,325400.0
2011-12-05 11:30:00,12.11,12.12,12.1,12.1,167200.0,8.0333,8.0399,8.0267,8.0267,167200.0
2011-12-05 12:00:00,12.1,12.14,12.09,12.09,226200.0,8.0267,8.0532,8.02,8.02,226200.0
2011-12-05 12:30:00,12.1,12.11,12.08,12.09,149700.0,8.0267,8.0333,8.0134,8.02,149700.0
2011-12-05 13:00:00,12.09,12.1,12.09,12.1,87200.0,8.02,8.0267,8.02,8.0267,87200.0
2011-12-05 13:30:00,12.1,12.13,12.01,12.03,372400.0,8.0267,8.0466,7.967,7.9802,372400.0
2011-12-05 14:00:00,12.02,12.03,11.97,12.02,291400.0,7.9736,7.9802,7.9404,7.9736,291400.0
2011-12-05 14:30:00,12.02,12.04,12.0,12.04,289500.0,7.9736,7.9869,7.9603,7.9869,289500.0
2011-12-05 15:00:00,12.03,12.05,11.97,11.99,981300.0,7.9802,7.9935,7.9404,7.9537,981300.0
2011-12-05 15:30:00,12.0,12.09,11.98,12.09,1284300.0,7.9603,8.02,7.9471,8.02,1284300.0
2011-12-06 09:30:00,12.1,12.11,11.95,11.98,336900.0,8.0267,8.0333,7.9272,7.9471,336900.0
2011-12-06 10:00:00,11.99,12.17,11.99,12.15,471900.0,7.9537,8.0731,7.9537,8.0598,471900.0
2011-12-06 10:30:00,12.16,12.19,12.08,12.09,509400.0,8.0665,8.0864,8.0134,8.02,509400.0
2011-12-06 11:00:00,12.09,12.11,12.04,12.06,345400.0,8.02,8.0333,7.9869,8.0001,345400.0
2011-12-06 11:30:00,12.05,12.08,12.02,12.04,375500.0,7.9935,8.0134,7.9736,7.9869,375500.0
2011-12-06 12:00:00,12.03,12.04,12.01,12.04,235500.0,7.9802,7.9869,7.967,7.9869,235500.0
2011-12-06 12:30:00,12.04,12.04,11.99,12.0,385900.0,7.9869,7.9869,7.9537,7.9603,385900.0
2011-12-06 13:00:00,12.0,12.04,11.99,12.03,282300.0,7.9603,7.9869,7.9537,7.9802,282300.0
2011-12-06 13:30:00,12.04,12.05,12.03,12.04,164900.0,7.9869,7.9935,7.9802,7.9869,164900.0
2011-12-06 14:00:00,12.03,12.07,12.01,12.07,304800.0,7.9802,8.0068,7.967,8.0068,304800.0
2011-12-06 14:30:00,12.07,12.17,12.06,12.16,392700.0,8.0068,8.0731,8.0001,8.0665,392700.0
2011-12-06 15:00:00,12.16,12.16,12.06,12.06,426900.0,8.0665,8.0665,8.0001,8.0001,426900.0
2011-12-06 15:30:00,12.06,12.09,12.05,12.07,1128200.0,8.0001,8.02,7.9935,8.0068,1128200.0
2011-12-07 09:30:00,11.99,12.04,11.96,12.03,354400.0,7.9537,7.9869,7.9338,7.9802,354400.0
2011-12-07 10:00:00,12.03,12.03,11.96,11.99,290700.0,7.9802,7.9802,7.9338,7.9537,290700.0
2011-12-07 10:30:00,11.99,12.03,11.96,12.03,220700.0,7.9537,7.9802,7.9338,7.9802,220700.0
2011-12-07 11:00:00,12.03,12.06,12.01,12.03,338500.0,7.9802,8.0001,7.967,7.9802,338500.0
2011-12-07 11:30:00,12.04,12.06,12.03,12.06,164700.0,7.9869,8.0001,7.9802,8.0001,164700.0
2011-12-07 12:00:00,12.06,12.11,12.03,12.09,248700.0,8.0001,8.0333,7.9802,8.02,248700.0
2011-12-07 12:30:00,12.08,12.09,12.07,12.08,72900.0,8.0134,8.02,8.0068,8.0134,72900.0
2011-12-07 13:00:00,12.07,12.08,12.04,12.06,81500.0,8.0068,8.0134,7.9869,8.0001,81500.0
2011-12-07 13:30:00,12.07,12.07,12.01,12.04,101300.0,8.0068,8.0068,7.967,7.9869,101300.0
2011-12-07 14:00:00,12.04,12.05,11.99,12.02,175000.0,7.9869,7.9935,7.9537,7.9736,175000.0
2011-12-07 14:30:00,12.04,12.04,11.96,11.98,351200.0,7.9869,7.9869,7.9338,7.9471,351200.0
2011-12-07 15:00:00,11.99,12.04,11.96,12.03,526100.0,7.9537,7.9869,7.9338,7.9802,526100.0
2011-12-07 15:30:00,12.03,12.12,12.01,12.05,814200.0,7.9802,8.0399,7.967,7.9935,814200.0
2011-12-08 09:30:00,11.94,12.0,11.82,11.82,671400.0,7.9205,7.9603,7.8409,7.8409,671400.0
2011-12-08 10:00:00,11.82,11.83,11.77,11.78,562700.0,7.8409,7.8476,7.8078,7.8144,562700.0
2011-12-08 10:30:00,11.78,11.82,11.76,11.78,432000.0,7.8144,7.8409,7.8011,7.8144,432000.0
2011-12-08 11:00:00,11.78,11.78,11.69,11.69,356000.0,7.8144,7.8144,7.7547,7.7547,356000.0
2011-12-08 11:30:00,11.7,11.71,11.62,11.64,450700.0,7.7613,7.768,7.7082,7.7215,450700.0
2011-12-08 12:00:00,11.65,11.67,11.61,11.63,399400.0,7.7282,7.7414,7.7016,7.7149,399400.0
2011-12-08 12:30:00,11.63,11.63,11.6,11.61,264100.0,7.7149,7.7149,7.695,7.7016,264100.0
2011-12-08 13:00:00,11.6,11.6,11.53,11.57,328100.0,7.695,7.695,7.6485,7.6751,328100.0
2011-12-08 13:30:00,11.57,11.62,11.55,11.62,315500.0,7.6751,7.7082,7.6618,7.7082,315500.0
2011-12-08 14:00:00,11.62,11.67,11.59,11.63,897800.0,7.7082,7.7414,7.6883,7.7149,897800.0
2011-12-08 14:30:00,11.63,11.65,11.58,11.59,453300.0,7.7149,7.7282,7.6817,7.6883,453300.0
2011-12-08 15:00:00,11.59,11.67,11.57,11.65,757300.0,7.6883,7.7414,7.6751,7.7282,757300.0
2011-12-08 15:30:00,11.64,11.68,11.47,11.52,2041000.0,7.7215,7.7481,7.6087,7.6419,2041000.0
2011-12-09 09:30:00,11.6,11.73,11.59,11.69,363700.0,7.695,7.7812,7.6883,7.7547,363700.0
2011-12-09 10:00:00,11.7,11.79,11.69,11.73,480100.0,7.7613,7.821,7.7547,7.7812,480100.0
2011-12-09 10:30:00,11.73,11.74,11.68,11.73,349500.0,7.7812,7.7879,7.7481,7.7812,349500.0
2011-12-09 11:00:00,11.71,11.79,11.71,11.76,271800.0,7.768,7.821,7.768,7.8011,271800.0
2011-12-09 11:30:00,11.76,11.78,11.73,11.74,280300.0,7.8011,7.8144,7.7812,7.7879,280300.0
2011-12-09 12:00:00,11.74,11.75,11.71,11.71,185200.0,7.7879,7.7945,7.768,7.768,185200.0
2011-12-09 12:30:00,11.72,11.74,11.71,11.74,161900.0,7.7746,7.7879,7.768,7.7879,161900.0
2011-12-09 13:00:00,11.74,11.78,11.71,11.76,181600.0,7.7879,7.8144,7.768,7.8011,181600.0
2011-12-09 13:30:00,11.76,11.76,11.73,11.73,141200.0,7.8011,7.8011,7.7812,7.7812,141200.0
2011-12-09 14:00:00,11.73,11.79,11.73,11.79,216800.0,7.7812,7.821,7.7812,7.821,216800.0
2011-12-09 14:30:00,11.79,11.8,11.76,11.77,244900.0,7.821,7.8277,7.8011,7.8078,244900.0
2011-12-09 15:00:00,11.76,11.8,11.75,11.8,213800.0,7.8011,7.8277,7.7945,7.8277,213800.0
2011-12-09 15:30:00,11.79,11.9,11.77,11.85,1916200.0,7.821,7.894,7.8078,7.8608,1916200.0
2011-12-12 09:30:00,11.73,11.88,11.7,11.78,777100.0,7.7812,7.8807,7.7613,7.8144,777100.0
2011-12-12 10:00:00,11.77,11.82,11.72,11.77,283300.0,7.8078,7.8409,7.7746,7.8078,283300.0
2011-12-12 10:30:00,11.77,11.81,11.74,11.79,311200.0,7.8078,7.8343,7.7879,7.821,311200.0
2011-12-12 11:00:00,11.79,11.82,11.77,11.79,311900.0,7.821,7.8409,7.8078,7.821,311900.0
2011-12-12 11:30:00,11.8,11.8,11.68,11.71,361400.0,7.8277,7.8277,7.7481,7.768,361400.0
2011-12-12 12:00:00,11.71,11.75,11.7,11.73,200300.0,7.768,7.7945,7.7613,7.7812,200300.0
2011-12-12 12:30:00,11.72,11.72,11.65,11.65,180200.0,7.7746,7.7746,7.7282,7.7282,180200.0
2011-12-12 13:00:00,11.65,11.67,11.63,11.67,217300.0,7.7282,7.7414,7.7149,7.7414,217300.0
2011-12-12 13:30:00,11.66,11.68,11.65,11.66,122300.0,7.7348,7.7481,7.7282,7.7348,122300.0
2011-12-12 14:00:00,11.65,11.68,11.6,11.65,279400.0,7.7282,7.7481,7.695,7.7282,279400.0
2011-12-12 14:30:00,11.66,11.69,11.62,11.67,317200.0,7.7348,7.7547,7.7082,7.7414,317200.0
2011-12-12 15:00:00,11.67,11.71,11.65,11.69,255400.0,7.7414,7.768,7.7282,7.7547,255400.0
2011-12-12 15:30:00,11.7,11.75,11.69,11.72,846100.0,7.7613,7.7945,7.7547,7.7746,846100.0
2011-12-13 09:30:00,11.81,11.87,11.77,11.79,408700.0,7.8343,7.8741,7.8078,7.821,408700.0
2011-12-13 10:00:00,11.8,11.93,11.79,11.86,1249300.0,7.8277,7.9139,7.821,7.8675,1249300.0
2011-12-13 10:30:00,11.86,11.86,11.74,11.75,818800.0,7.8675,7.8675,7.7879,7.7945,818800.0
2011-12-13 11:00:00,11.76,11.76,11.7,11.71,350500.0,7.8011,7.8011,7.7613,7.768,350500.0
2011-12-13 11:30:00,11.72,11.75,11.71,11.71,188900.0,7.7746,7.7945,7.768,7.768,188900.0
2011-12-13 12:00:00,11.71,11.73,11.69,11.7,111900.0,7.768,7.7812,7.7547,7.7613,111900.0
2011-12-13 12:30:00,11.69,11.69,11.65,11.69,203500.0,7.7547,7.7547,7.7282,7.7547,203500.0
2011-12-13 13:00:00,11.69,11.73,11.65,11.71,229300.0,7.7547,7.7812,7.7282,7.768,229300.0
2011-12-13 13:30:00,11.71,11.74,11.69,11.73,180400.0,7.768,7.7879,7.7547,7.7812,180400.0
2011-12-13 14:00:00,11.74,11.79,11.7,11.76,615600.0,7.7879,7.821,7.7613,7.8011,615600.0
2011-12-13 14:30:00,11.76,11.76,11.66,11.7,388000.0,7.8011,7.8011,7.7348,7.7613,388000.0
2011-12-13 15:00:00,11.7,11.73,11.63,11.64,709800.0,7.7613,7.7812,7.7149,7.7215,709800.0
2011-12-13 15:30:00,11.64,11.68,11.61,11.66,1263100.0,7.7215,7.7481,7.7016,7.7348,1263100.0
2011-12-14 09:30:00,11.62,11.7,11.57,11.63,380000.0,7.7082,7.7613,7.6751,7.7149,380000.0
2011-12-14 10:00:00,11.62,11.65,11.53,11.65,391600.0,7.7082,7.7282,7.6485,7.7282,391600.0
2011-12-14 10:30:00,11.65,11.67,11.59,11.6,267200.0,7.7282,7.7414,7.6883,7.695,267200.0
2011-12-14 11:00:00,11.59,11.65,11.59,11.64,278400.0,7.6883,7.7282,7.6883,7.7215,278400.0
2011-12-14 11:30:00,11.64,11.69,11.61,11.62,354400.0,7.7215,7.7547,7.7016,7.7082,354400.0
2011-12-14 12:00:00,11.62,11.66,11.6,11.66,219300.0,7.7082,7.7348,7.695,7.7348,219300.0
2011-12-14 12:30:00,11.66,11.68,11.64,11.65,123900.0,7.7348,7.7481,7.7215,7.7282,123900.0
2011-12-14 13:00:00,11.64,11.66,11.6,11.66,360700.0,7.7215,7.7348,7.695,7.7348,360700.0
2011-12-14 13:30:00,11.66,11.66,11.53,11.56,1067800.0,7.7348,7.7348,7.6485,7.6684,1067800.0
2011-12-14 14:00:00,11.56,11.59,11.54,11.59,265400.0,7.6684,7.6883,7.6552,7.6883,265400.0
2011-12-14 14:30:00,11.59,11.59,11.5,11.53,332300.0,7.6883,7.6883,7.6286,7.6485,332300.0
2011-12-14 15:00:00,11.53,11.56,11.49,11.53,512500.0,7.6485,7.6684,7.622,7.6485,512500.0
2011-12-14 15:30:00,11.53,11.54,11.48,11.51,760800.0,7.6485,7.6552,7.6154,7.6353,760800.0
2011-12-15 09:30:00,11.68,11.84,11.64,11.83,515500.0,7.7481,7.8542,7.7215,7.8476,515500.0
2011-12-15 10:00:00,11.83,11.85,11.72,11.74,392900.0,7.8476,7.8608,7.7746,7.7879,392900.0
2011-12-15 10:30:00,11.74,11.74,11.66,11.72,524400.0,7.7879,7.7879,7.7348,7.7746,524400.0
2011-12-15 11:00:00,11.73,11.77,11.72,11.75,315700.0,7.7812,7.8078,7.7746,7.7945,315700.0
2011-12-15 11:30:00,11.75,11.78,11.72,11.74,291000.0,7.7945,7.8144,7.7746,7.7879,291000.0
2011-12-15 12:00:00,11.74,11.76,11.67,11.73,499500.0,7.7879,7.8011,7.7414,7.7812,499500.0
2011-12-15 12:30:00,11.73,11.73,11.67,11.69,182500.0,7.7812,7.7812,7.7414,7.7547,182500.0
2011-12-15 13:00:00,11.69,11.7,11.67,11.68,169100.0,7.7547,7.7613,7.7414,7.7481,169100.0
2011-12-15 13:30:00,11.68,11.7,11.64,11.67,192700.0,7.7481,7.7613,7.7215,7.7414,192700.0
2011-12-15 14:00:00,11.67,11.68,11.63,11.63,325300.0,7.7414,7.7481,7.7149,7.7149,325300.0
2011-12-15 14:30:00,11.64,11.64,11.6,11.61,163700.0,7.7215,7.7215,7.695,7.7016,163700.0
2011-12-15 15:00:00,11.6,11.64,11.59,11.61,720400.0,7.695,7.7215,7.6883,7.7016,720400.0
2011-12-15 15:30:00,11.6,11.64,11.56,11.58,870100.0,7.695,7.7215,7.6684,7.6817,870100.0
2011-12-16 09:30:00,11.65,11.75,11.61,11.67,804100.0,7.7282,7.7945,7.7016,7.7414,804100.0
2011-12-16 10:00:00,11.66,11.75,11.65,11.68,223000.0,7.7348,7.7945,7.7282,7.7481,223000.0
2011-12-16 10:30:00,11.69,11.69,11.66,11.66,164800.0,7.7547,7.7547,7.7348,7.7348,164800.0
2011-12-16 11:00:00,11.67,11.68,11.63,11.65,167000.0,7.7414,7.7481,7.7149,7.7282,167000.0
2011-12-16 11:30:00,11.65,11.67,11.61,11.66,460900.0,7.7282,7.7414,7.7016,7.7348,460900.0
2011-12-16 12:00:00,11.65,11.66,11.55,11.55,526500.0,7.7282,7.7348,7.6618,7.6618,526500.0
2011-12-16 12:30:00,11.56,11.56,11.48,11.53,362500.0,7.6684,7.6684,7.6154,7.6485,362500.0
2011-12-16 13:00:00,11.54,11.56,11.53,11.54,205400.0,7.6552,7.6684,7.6485,7.6552,205400.0
2011-12-16 13:30:00,11.53,11.57,11.49,11.51,713600.0,7.6485,7.6751,7.622,7.6353,713600.0
2011-12-16 14:00:00,11.52,11.53,11.47,11.5,548800.0,7.6419,7.6485,7.6087,7.6286,548800.0
2011-12-16 14:30:00,11.5,11.55,11.49,11.54,205700.0,7.6286,7.6618,7.622,7.6552,205700.0
2011-12-16 15:00:00,11.54,11.55,11.49,11.5,507400.0,7.6552,7.6618,7.622,7.6286,507400.0
2011-12-16 15:30:00,11.51,11.53,11.43,11.5,1337600.0,7.6353,7.6485,7.5822,7.6286,1337600.0
2011-12-19 09:30:00,11.59,11.68,11.57,11.63,341400.0,7.6883,7.7481,7.6751,7.7149,341400.0
2011-12-19 10:00:00,11.62,11.67,11.6,11.67,254600.0,7.7082,7.7414,7.695,7.7414,254600.0
2011-12-19 10:30:00,11.66,11.7,11.54,11.55,295100.0,7.7348,7.7613,7.6552,7.6618,295100.0
2011-12-19 11:00:00,11.55,11.56,11.49,11.54,159400.0,7.6618,7.6684,7.622,7.6552,159400.0
2011-12-19 11:30:00,11.55,11.55,11.49,11.49,297500.0,7.6618,7.6618,7.622,7.622,297500.0
2011-12-19 12:00:00,11.5,11.52,11.49,11.51,170400.0,7.6286,7.6419,7.622,7.6353,170400.0
2011-12-19 12:30:00,11.51,11.51,11.47,11.51,322400.0,7.6353,7.6353,7.6087,7.6353,322400.0
2011-12-19 13:00:00,11.5,11.54,11.49,11.52,226600.0,7.6286,7.6552,7.622,7.6419,226600.0
2011-12-19 13:30:00,11.52,11.56,11.5,11.53,283000.0,7.6419,7.6684,7.6286,7.6485,283000.0
2011-12-19 14:00:00,11.54,11.55,11.51,11.52,176500.0,7.6552,7.6618,7.6353,7.6419,176500.0
2011-12-19 14:30:00,11.51,11.54,11.5,11.53,303400.0,7.6353,7.6552,7.6286,7.6485,303400.0
2011-12-19 15:00:00,11.53,11.54,11.44,11.45,502200.0,7.6485,7.6552,7.5888,7.5955,502200.0
2011-12-19 15:30:00,11.45,11.49,11.44,11.47,1097000.0,7.5955,7.622,7.5888,7.6087,1097000.0
2011-12-20 09:30:00,11.67,11.71,11.58,11.65,1350600.0,7.7414,7.768,7.6817,7.7282,1350600.0
2011-12-20 10:00:00,11.65,11.75,11.63,11.73,656900.0,7.7282,7.7945,7.7149,7.7812,656900.0
2011-12-20 10:30:00,11.74,11.75,11.65,11.65,450200.0,7.7879,7.7945,7.7282,7.7282,450200.0
2011-12-20 11:00:00,11.66,11.7,11.63,11.64,511200.0,7.7348,7.7613,7.7149,7.7215,511200.0
2011-12-20 11:30:00,11.64,11.66,11.59,11.66,219800.0,7.7215,7.7348,7.6883,7.7348,219800.0
2011-12-20 12:00:00,11.66,11.68,11.64,11.67,495400.0,7.7348,7.7481,7.7215,7.7414,495400.0
2011-12-20 12:30:00,11.66,11.68,11.64,11.66,582500.0,7.7348,7.7481,7.7215,7.7348,582500.0
2011-12-20 13:00:00,11.67,11.69,11.64,11.66,507700.0,7.7414,7.7547,7.7215,7.7348,507700.0
2011-12-20 13:30:00,11.66,11.67,11.64,11.65,505600.0,7.7348,7.7414,7.7215,7.7282,505600.0
2011-12-20 14:00:00,11.65,11.67,11.64,11.66,472000.0,7.7282,7.7414,7.7215,7.7348,472000.0
2011-12-20 14:30:00,11.66,11.71,11.65,11.68,506600.0,7.7348,7.768,7.7282,7.7481,506600.0
2011-12-20 15:00:00,11.68,11.72,11.67,11.7,628100.0,7.7481,7.7746,7.7414,7.7613,628100.0
2011-12-20 15:30:00,11.7,11.76,11.66,11.7,958200.0,7.7613,7.8011,7.7348,7.7613,958200.0
2011-12-21 09:30:00,11.67,11.7,11.5,11.52,383000.0,7.7414,7.7613,7.6286,7.6419,383000.0
2011-12-21 10:00:00,11.51,11.62,11.5,11.58,379800.0,7.6353,7.7082,7.6286,7.6817,379800.0
2011-12-21 10:30:00,11.58,11.6,11.49,11.51,430900.0,7.6817,7.695,7.622,7.6353,430900.0
2011-12-21 11:00:00,11.51,11.54,11.5,11.54,204200.0,7.6353,7.6552,7.6286,7.6552,204200.0
2011-12-21 11:30:00,11.53,11.57,11.51,11.52,201100.0,7.6485,7.6751,7.6353,7.6419,201100.0
2011-12-21 12:00:00,11.52,11.56,11.49,11.51,355000.0,7.6419,7.6684,7.622,7.6353,355000.0
2011-12-21 12:30:00,11.52,11.58,11.51,11.56,362500.0,7.6419,7.6817,7.6353,7.6684,362500.0
2011-12-21 13:00:00,11.56,11.58,11.53,11.54,232400.0,7.6684,7.6817,7.6485,7.6552,232400.0
2011-12-21 13:30:00,11.54,11.57,11.51,11.56,253100.0,7.6552,7.6751,7.6353,7.6684,253100.0
2011-12-21 14:00:00,11.56,11.58,11.55,11.56,270100.0,7.6684,7.6817,7.6618,7.6684,270100.0
2011-12-21 14:30:00,11.56,11.6,11.54,11.57,523400.0,7.6684,7.695,7.6552,7.6751,523400.0
2011-12-21 15:00:00,11.57,11.58,11.54,11.56,551900.0,7.6751,7.6817,7.6552,7.6684,551900.0
2011-12-21 15:30:00,11.56,11.61,11.54,11.6,1315800.0,7.6684,7.7016,7.6552,7.695,1315800.0
2011-12-22 09:30:00,11.66,11.78,11.64,11.74,289500.0,7.7348,7.8144,7.7215,7.7879,289500.0
2011-12-22 10:00:00,11.74,11.77,11.73,11.75,445900.0,7.7879,7.8078,7.7812,7.7945,445900.0
2011-12-22 10:30:00,11.75,11.76,11.67,11.71,376900.0,7.7945,7.8011,7.7414,7.768,376900.0
2011-12-22 11:00:00,11.72,11.75,11.71,11.73,205400.0,7.7746,7.7945,7.768,7.7812,205400.0
2011-12-22 11:30:00,11.74,11.76,11.72,11.74,184500.0,7.7879,7.8011,7.7746,7.7879,184500.0
2011-12-22 12:00:00,11.74,11.76,11.73,11.73,265100.0,7.7879,7.8011,7.7812,7.7812,265100.0
2011-12-22 12:30:00,11.73,11.77,11.73,11.76,381200.0,7.7812,7.8078,7.7812,7.8011,381200.0
2011-12-22 13:00:00,11.76,11.8,11.75,11.78,249100.0,7.8011,7.8277,7.7945,7.8144,249100.0
2011-12-22 13:30:00,11.77,11.78,11.75,11.75,267900.0,7.8078,7.8144,7.7945,7.7945,267900.0
2011-12-22 14:00:00,11.76,11.78,11.73,11.77,215300.0,7.8011,7.8144,7.7812,7.8078,215300.0
2011-12-22 14:30:00,11.77,11.79,11.76,11.78,381400.0,7.8078,7.821,7.8011,7.8144,381400.0
2011-12-22 15:00:00,11.77,11.83,11.77,11.81,403300.0,7.8078,7.8476,7.8078,7.8343,403300.0
2011-12-22 15:30:00,11.82,11.84,11.78,11.82,786900.0,7.8409,7.8542,7.8144,7.8409,786900.0
2011-12-23 09:30:00,11.91,11.91,11.78,11.83,224000.0,7.9006,7.9006,7.8144,7.8476,224000.0
2011-12-23 10:00:00,11.84,11.86,11.81,11.82,219300.0,7.8542,7.8675,7.8343,7.8409,219300.0
2011-12-23 10:30:00,11.83,11.89,11.79,11.88,270400.0,7.8476,7.8874,7.821,7.8807,270400.0
2011-12-23 11:00:00,11.89,11.92,11.88,11.89,83600.0,7.8874,7.9073,7.8807,7.8874,83600.0
2011-12-23 11:30:00,11.9,11.91,11.88,11.91,65000.0,7.894,7.9006,7.8807,7.9006,65000.0
2011-12-23 12:00:00,11.9,11.91,11.87,11.89,105100.0,7.894,7.9006,7.8741,7.8874,105100.0
2011-12-23 12:30:00,11.9,11.91,11.86,11.88,322600.0,7.894,7.9006,7.8675,7.8807,322600.0
2011-12-23 13:00:00,11.88,11.88,11.84,11.86,342400.0,7.8807,7.8807,7.8542,7.8675,342400.0
2011-12-23 13:30:00,11.86,11.86,11.84,11.85,167700.0,7.8675,7.8675,7.8542,7.8608,167700.0
2011-12-23 14:00:00,11.85,11.86,11.84,11.84,111000.0,7.8608,7.8675,7.8542,7.8542,111000.0
2011-12-23 14:30:00,11.85,11.85,11.83,11.83,128700.0,7.8608,7.8608,7.8476,7.8476,128700.0
2011-12-23 15:00:00,11.84,11.84,11.81,11.84,570300.0,7.8542,7.8542,7.8343,7.8542,570300.0
2011-12-23 15:30:00,11.84,11.87,11.82,11.86,978600.0,7.8542,7.8741,7.8409,7.8675,978600.0
2011-12-27 09:30:00,11.8,11.89,11.74,11.87,168800.0,7.8277,7.8874,7.7879,7.8741,168800.0
2011-12-27 10:00:00,11.87,11.88,11.84,11.85,133600.0,7.8741,7.8807,7.8542,7.8608,133600.0
2011-12-27 10:30:00,11.85,11.85,11.8,11.85,131100.0,7.8608,7.8608,7.8277,7.8608,131100.0
2011-12-27 11:00:00,11.85,11.89,11.84,11.89,176100.0,7.8608,7.8874,7.8542,7.8874,176100.0
2011-12-27 11:30:00,11.89,11.9,11.88,11.89,65500.0,7.8874,7.894,7.8807,7.8874,65500.0
2011-12-27 12:00:00,11.89,11.92,11.88,11.91,34400.0,7.8874,7.9073,7.8807,7.9006,34400.0
2011-12-27 12:30:00,11.92,11.93,11.91,11.92,255200.0,7.9073,7.9139,7.9006,7.9073,255200.0
2011-12-27 13:00:00,11.92,11.92,11.91,11.92,27200.0,7.9073,7.9073,7.9006,7.9073,27200.0
2011-12-27 13:30:00,11.92,11.92,11.9,11.91,158600.0,7.9073,7.9073,7.894,7.9006,158600.0
2011-12-27 14:00:00,11.91,11.91,11.89,11.9,149400.0,7.9006,7.9006,7.8874,7.894,149400.0
2011-12-27 14:30:00,11.9,11.95,11.89,11.95,115400.0,7.894,7.9272,7.8874,7.9272,115400.0
2011-12-27 15:00:00,11.95,11.96,11.94,11.96,84400.0,7.9272,7.9338,7.9205,7.9338,84400.0
2011-12-27 15:30:00,11.96,11.97,11.91,11.91,386000.0,7.9338,7.9404,7.9006,7.9006,386000.0
2011-12-28 09:30:00,11.94,11.94,11.76,11.76,109400.0,7.9205,7.9205,7.8011,7.8011,109400.0
2011-12-28 10:00:00,11.76,11.77,11.71,11.71,105500.0,7.8011,7.8078,7.768,7.768,105500.0
2011-12-28 10:30:00,11.71,11.74,11.68,11.72,131300.0,7.768,7.7879,7.7481,7.7746,131300.0
2011-12-28 11:00:00,11.72,11.74,11.7,11.7,86000.0,7.7746,7.7879,7.7613,7.7613,86000.0
2011-12-28 11:30:00,11.71,11.71,11.67,11.68,106000.0,7.768,7.768,7.7414,7.7481,106000.0
2011-12-28 12:00:00,11.68,11.72,11.67,11.71,152400.0,7.7481,7.7746,7.7414,7.768,152400.0
2011-12-28 12:30:00,11.72,11.74,11.7,11.74,99000.0,7.7746,7.7879,7.7613,7.7879,99000.0
2011-12-28 13:00:00,11.74,11.78,11.73,11.78,86100.0,7.7879,7.8144,7.7812,7.8144,86100.0
2011-12-28 13:30:00,11.78,11.81,11.77,11.8,66600.0,7.8144,7.8343,7.8078,7.8277,66600.0
2011-12-28 14:00:00,11.81,11.81,11.77,11.8,116000.0,7.8343,7.8343,7.8078,7.8277,116000.0
2011-12-28 14:30:00,11.8,11.8,11.76,11.77,121300.0,7.8277,7.8277,7.8011,7.8078,121300.0
2011-12-28 15:00:00,11.78,11.79,11.75,11.76,247400.0,7.8144,7.821,7.7945,7.8011,247400.0
2011-12-28 15:30:00,11.76,11.76,11.72,11.74,548800.0,7.8011,7.8011,7.7746,7.7879,548800.0
2011-12-29 09:30:00,11.81,11.94,11.79,11.89,261300.0,7.8343,7.9205,7.821,7.8874,261300.0
2011-12-29 10:00:00,11.9,11.95,11.9,11.93,123600.0,7.894,7.9272,7.894,7.9139,123600.0
2011-12-29 10:30:00,11.93,11.94,11.9,11.91,112800.0,7.9139,7.9205,7.894,7.9006,112800.0
2011-12-29 11:00:00,11.9,11.91,11.87,11.87,194900.0,7.894,7.9006,7.8741,7.8741,194900.0
2011-12-29 11:30:00,11.87,11.9,11.85,11.9,91800.0,7.8741,7.894,7.8608,7.894,91800.0
2011-12-29 12:00:00,11.9,11.9,11.85,11.85,74000.0,7.894,7.894,7.8608,7.8608,74000.0
2011-12-29 12:30:00,11.86,11.86,11.82,11.85,99900.0,7.8675,7.8675,7.8409,7.8608,99900.0
2011-12-29 13:00:00,11.85,11.86,11.82,11.83,110100.0,7.8608,7.8675,7.8409,7.8476,110100.0
2011-12-29 13:30:00,11.83,11.86,11.82,11.83,89900.0,7.8476,7.8675,7.8409,7.8476,89900.0
2011-12-29 14:00:00,11.83,11.85,11.83,11.85,103300.0,7.8476,7.8608,7.8476,7.8608,103300.0
2011-12-29 14:30:00,11.85,11.86,11.84,11.84,192700.0,7.8608,7.8675,7.8542,7.8542,192700.0
2011-12-29 15:00:00,11.85,11.87,11.84,11.87,162600.0,7.8608,7.8741,7.8542,7.8741,162600.0
2011-12-29 15:30:00,11.86,11.89,11.86,11.88,528700.0,7.8675,7.8874,7.8675,7.8807,528700.0
2011-12-30 09:30:00,11.85,11.95,11.85,11.92,117500.0,7.8608,7.9272,7.8608,7.9073,117500.0
2011-12-30 10:00:00,11.93,11.96,11.92,11.94,48200.0,7.9139,7.9338,7.9073,7.9205,48200.0
2011-12-30 10:30:00,11.93,11.95,11.93,11.94,57000.0,7.9139,7.9272,7.9139,7.9205,57000.0
2011-12-30 11:00:00,11.94,11.95,11.89,11.91,84100.0,7.9205,7.9272,7.8874,7.9006,84100.0
2011-12-30 11:30:00,11.92,11.92,11.88,11.88,78400.0,7.9073,7.9073,7.8807,7.8807,78400.0
2011-12-30 12:00:00,11.88,11.89,11.87,11.88,51800.0,7.8807,7.8874,7.8741,7.8807,51800.0
2011-12-30 12:30:00,11.88,11.89,11.87,11.88,27800.0,7.8807,7.8874,7.8741,7.8807,27800.0
2011-12-30 13:00:00,11.87,11.87,11.84,11.85,74600.0,7.8741,7.8741,7.8542,7.8608,74600.0
2011-12-30 13:30:00,11.85,11.85,11.84,11.85,28900.0,7.8608,7.8608,7.8542,7.8608,28900.0
2011-12-30 14:00:00,11.84,11.85,11.81,11.83,86100.0,7.8542,7.8608,7.8343,7.8476,86100.0
2011-12-30 14:30:00,11.83,11.85,11.82,11.84,82300.0,7.8476,7.8608,7.8409,7.8542,82300.0
2011-12-30 15:00:00,11.84,11.88,11.84,11.86,101700.0,7.8542,7.8807,7.8542,7.8675,101700.0
2011-12-30 15:30:00,11.87,11.88,11.83,11.83,372400.0,7.8741,7.8807,7.8476,7.8476,372400.0
2012-01-03 09:30:00,12.03,12.11,11.85,12.06,1356400.0,7.9802,8.0333,7.8608,8.0001,1356400.0
2012-01-03 10:00:00,12.06,12.2,12.04,12.15,398300.0,8.0001,8.093,7.9869,8.0598,398300.0
2012-01-03 10:30:00,12.16,12.2,12.13,12.14,521500.0,8.0665,8.093,8.0466,8.0532,521500.0
2012-01-03 11:00:00,12.14,12.21,12.14,12.19,352900.0,8.0532,8.0996,8.0532,8.0864,352900.0
2012-01-03 11:30:00,12.2,12.2,12.11,12.14,344800.0,8.093,8.093,8.0333,8.0532,344800.0
2012-01-03 12:00:00,12.13,12.14,12.1,12.1,188400.0,8.0466,8.0532,8.0267,8.0267,188400.0
2012-01-03 12:30:00,12.11,12.11,12.07,12.08,212400.0,8.0333,8.0333,8.0068,8.0134,212400.0
2012-01-03 13:00:00,12.07,12.09,12.05,12.06,400400.0,8.0068,8.02,7.9935,8.0001,400400.0
2012-01-03 13:30:00,12.05,12.11,12.05,12.1,368800.0,7.9935,8.0333,7.9935,8.0267,368800.0
2012-01-03 14:00:00,12.09,12.12,12.09,12.1,293500.0,8.02,8.0399,8.02,8.0267,293500.0
2012-01-03 14:30:00,12.1,12.14,12.1,12.13,295200.0,8.0267,8.0532,8.0267,8.0466,295200.0
2012-01-03 15:00:00,12.13,12.14,12.03,12.07,716600.0,8.0466,8.0532,7.9802,8.0068,716600.0
2012-01-03 15:30:00,12.07,12.17,12.06,12.14,1185200.0,8.0068,8.0731,8.0001,8.0532,1185200.0
2012-01-04 09:30:00,12.05,12.2,12.01,12.19,441000.0,7.9935,8.093,7.967,8.0864,441000.0
2012-01-04 10:00:00,12.19,12.19,12.09,12.13,420000.0,8.0864,8.0864,8.02,8.0466,420000.0
2012-01-04 10:30:00,12.13,12.17,12.12,12.16,371700.0,8.0466,8.0731,8.0399,8.0665,371700.0
2012-01-04 11:00:00,12.16,12.16,12.06,12.08,267700.0,8.0665,8.0665,8.0001,8.0134,267700.0
2012-01-04 11:30:00,12.07,12.14,12.07,12.11,238500.0,8.0068,8.0532,8.0068,8.0333,238500.0
2012-01-04 12:00:00,12.11,12.15,12.11,12.13,129600.0,8.0333,8.0598,8.0333,8.0466,129600.0
2012-01-04 12:30:00,12.12,12.13,12.09,12.1,137900.0,8.0399,8.0466,8.02,8.0267,137900.0
2012-01-04 13:00:00,12.1,12.11,12.09,12.11,116000.0,8.0267,8.0333,8.02,8.0333,116000.0
2012-01-04 13:30:00,12.11,12.11,12.08,12.09,67300.0,8.0333,8.0333,8.0134,8.02,67300.0
2012-01-04 14:00:00,12.08,12.09,12.03,12.06,273600.0,8.0134,8.02,7.9802,8.0001,273600.0
2012-01-04 14:30:00,12.06,12.08,12.05,12.06,286400.0,8.0001,8.0134,7.9935,8.0001,286400.0
2012-01-04 15:00:00,12.06,12.07,12.03,12.03,229400.0,8.0001,8.0068,7.9802,7.9802,229400.0
2012-01-04 15:30:00,12.03,12.04,12.02,12.03,398800.0,7.9802,7.9869,7.9736,7.9802,398800.0
2012-01-05 09:30:00,12.02,12.02,11.9,11.96,329500.0,7.9736,7.9736,7.894,7.9338,329500.0
2012-01-05 10:00:00,11.96,12.05,11.92,12.04,580600.0,7.9338,7.9935,7.9073,7.9869,580600.0
2012-01-05 10:30:00,12.03,12.07,11.99,12.05,346200.0,7.9802,8.0068,7.9537,7.9935,346200.0
2012-01-05 11:00:00,12.04,12.21,12.02,12.21,487900.0,7.9869,8.0996,7.9736,8.0996,487900.0
2012-01-05 11:30:00,12.21,12.24,12.19,12.21,346400.0,8.0996,8.1195,8.0864,8.0996,346400.0
2012-01-05 12:00:00,12.21,12.25,12.18,12.24,439400.0,8.0996,8.1262,8.0797,8.1195,439400.0
2012-01-05 12:30:00,12.23,12.28,12.22,12.27,254100.0,8.1129,8.1461,8.1063,8.1394,254100.0
2012-01-05 13:00:00,12.26,12.27,12.22,12.24,265600.0,8.1328,8.1394,8.1063,8.1195,265600.0
2012-01-05 13:30:00,12.24,12.28,12.22,12.23,293500.0,8.1195,8.1461,8.1063,8.1129,293500.0
2012-01-05 14:00:00,12.23,12.24,12.19,12.2,500600.0,8.1129,8.1195,8.0864,8.093,500600.0
2012-01-05 14:30:00,12.2,12.27,12.2,12.27,572600.0,8.093,8.1394,8.093,8.1394,572600.0
2012-01-05 15:00:00,12.26,12.29,12.25,12.28,1480200.0,8.1328,8.1527,8.1262,8.1461,1480200.0
2012-01-05 15:30:00,12.28,12.38,12.27,12.32,2227200.0,8.1461,8.2124,8.1394,8.1726,2227200.0
2012-01-06 09:30:00,12.28,12.38,12.17,12.23,747900.0,8.1461,8.2124,8.0731,8.1129,747900.0
2012-01-06 10:00:00,12.24,12.24,12.14,12.17,392400.0,8.1195,8.1195,8.0532,8.0731,392400.0
2012-01-06 10:30:00,12.16,12.22,12.16,12.19,465300.0,8.0665,8.1063,8.0665,8.0864,465300.0
2012-01-06 11:00:00,12.19,12.24,12.18,12.22,254800.0,8.0864,8.1195,8.0797,8.1063,254800.0
2012-01-06 11:30:00,12.21,12.26,12.21,12.22,172800.0,8.0996,8.1328,8.0996,8.1063,172800.0
2012-01-06 12:00:00,12.21,12.25,12.21,12.24,333100.0,8.0996,8.1262,8.0996,8.1195,333100.0
2012-01-06 12:30:00,12.23,12.25,12.18,12.2,872100.0,8.1129,8.1262,8.0797,8.093,872100.0
2012-01-06 13:00:00,12.2,12.21,12.18,12.19,203400.0,8.093,8.0996,8.0797,8.0864,203400.0
2012-01-06 13:30:00,12.2,12.24,12.16,12.21,291800.0,8.093,8.1195,8.0665,8.0996,291800.0
2012-01-06 14:00:00,12.2,12.21,12.18,12.21,346800.0,8.093,8.0996,8.0797,8.0996,346800.0
2012-01-06 14:30:00,12.21,12.24,12.2,12.24,180600.0,8.0996,8.1195,8.093,8.1195,180600.0
2012-01-06 15:00:00,12.23,12.28,12.2,12.22,1417500.0,8.1129,8.1461,8.093,8.1063,1417500.0
2012-01-06 15:30:00,12.23,12.25,12.21,12.22,955200.0,8.1129,8.1262,8.0996,8.1063,955200.0
2012-01-09 09:30:00,12.23,12.26,12.17,12.25,329100.0,8.1129,8.1328,8.0731,8.1262,329100.0
2012-01-09 10:00:00,12.25,12.31,12.2,12.3,245100.0,8.1262,8.166,8.093,8.1593,245100.0
2012-01-09 10:30:00,12.3,12.31,12.25,12.25,208300.0,8.1593,8.166,8.1262,8.1262,208300.0
2012-01-09 11:00:00,12.25,12.32,12.21,12.3,421100.0,8.1262,8.1726,8.0996,8.1593,421100.0
2012-01-09 11:30:00,12.29,12.32,12.28,12.29,332200.0,8.1527,8.1726,8.1461,8.1527,332200.0
2012-01-09 12:00:00,12.28,12.29,12.23,12.27,155900.0,8.1461,8.1527,8.1129,8.1394,155900.0
2012-01-09 12:30:00,12.27,12.37,12.25,12.34,390700.0,8.1394,8.2058,8.1262,8.1859,390700.0
2012-01-09 13:00:00,12.33,12.4,12.33,12.39,295500.0,8.1792,8.2257,8.1792,8.219,295500.0
2012-01-09 13:30:00,12.38,12.38,12.32,12.37,318000.0,8.2124,8.2124,8.1726,8.2058,318000.0
2012-01-09 14:00:00,12.37,12.4,12.36,12.38,247600.0,8.2058,8.2257,8.1991,8.2124,247600.0
2012-01-09 14:30:00,12.38,12.43,12.38,12.42,262500.0,8.2124,8.2456,8.2124,8.2389,262500.0
2012-01-09 15:00:00,12.42,12.48,12.41,12.46,749900.0,8.2389,8.2787,8.2323,8.2655,749900.0
2012-01-09 15:30:00,12.45,12.51,12.44,12.47,1792900.0,8.2588,8.2986,8.2522,8.2721,1792900.0
2012-01-10 09:30:00,12.6,12.67,12.58,12.67,690800.0,8.3583,8.4048,8.3451,8.4048,690800.0
2012-01-10 10:00:00,12.66,12.71,12.62,12.66,387200.0,8.3981,8.4313,8.3716,8.3981,387200.0
2012-01-10 10:30:00,12.66,12.71,12.65,12.7,341900.0,8.3981,8.4313,8.3915,8.4247,341900.0
2012-01-10 11:00:00,12.7,12.76,12.69,12.72,400400.0,8.4247,8.4645,8.418,8.4379,400400.0
2012-01-10 11:30:00,12.73,12.73,12.63,12.67,356200.0,8.4446,8.4446,8.3782,8.4048,356200.0
2012-01-10 12:00:00,12.67,12.69,12.62,12.65,320600.0,8.4048,8.418,8.3716,8.3915,320600.0
2012-01-10 12:30:00,12.65,12.71,12.65,12.68,269300.0,8.3915,8.4313,8.3915,8.4114,269300.0
2012-01-10 13:00:00,12.68,12.71,12.67,12.7,255200.0,8.4114,8.4313,8.4048,8.4247,255200.0
2012-01-10 13:30:00,12.7,12.76,12.7,12.76,337100.0,8.4247,8.4645,8.4247,8.4645,337100.0
2012-01-10 14:00:00,12.75,12.76,12.72,12.73,380400.0,8.4578,8.4645,8.4379,8.4446,380400.0
2012-01-10 14:30:00,12.73,12.76,12.7,12.72,699000.0,8.4446,8.4645,8.4247,8.4379,699000.0
2012-01-10 15:00:00,12.72,12.75,12.68,12.69,1487800.0,8.4379,8.4578,8.4114,8.418,1487800.0
2012-01-10 15:30:00,12.69,12.72,12.67,12.71,1207600.0,8.418,8.4379,8.4048,8.4313,1207600.0
2012-01-11 09:30:00,12.68,12.7,12.61,12.63,248300.0,8.4114,8.4247,8.365,8.3782,248300.0
2012-01-11 10:00:00,12.64,12.64,12.55,12.6,262100.0,8.3849,8.3849,8.3252,8.3583,262100.0
2012-01-11 10:30:00,12.6,12.66,12.58,12.59,261700.0,8.3583,8.3981,8.3451,8.3517,261700.0
2012-01-11 11:00:00,12.58,12.62,12.54,12.59,523000.0,8.3451,8.3716,8.3185,8.3517,523000.0
2012-01-11 11:30:00,12.6,12.67,12.59,12.64,128300.0,8.3583,8.4048,8.3517,8.3849,128300.0
2012-01-11 12:00:00,12.65,12.66,12.62,12.66,99200.0,8.3915,8.3981,8.3716,8.3981,99200.0
2012-01-11 12:30:00,12.65,12.66,12.61,12.64,108300.0,8.3915,8.3981,8.365,8.3849,108300.0
2012-01-11 13:00:00,12.64,12.67,12.63,12.63,95500.0,8.3849,8.4048,8.3782,8.3782,95500.0
2012-01-11 13:30:00,12.64,12.69,12.63,12.64,132300.0,8.3849,8.418,8.3782,8.3849,132300.0
2012-01-11 14:00:00,12.64,12.65,12.6,12.62,162000.0,8.3849,8.3915,8.3583,8.3716,162000.0
2012-01-11 14:30:00,12.62,12.64,12.6,12.63,151500.0,8.3716,8.3849,8.3583,8.3782,151500.0
2012-01-11 15:00:00,12.63,12.66,12.61,12.66,230800.0,8.3782,8.3981,8.365,8.3981,230800.0
2012-01-11 15:30:00,12.66,12.67,12.63,12.65,454600.0,8.3981,8.4048,8.3782,8.3915,454600.0
2012-01-12 09:30:00,12.71,12.74,12.55,12.6,345900.0,8.4313,8.4512,8.3252,8.3583,345900.0
2012-01-12 10:00:00,12.6,12.6,12.49,12.49,254400.0,8.3583,8.3583,8.2854,8.2854,254400.0
2012-01-12 10:30:00,12.49,12.61,12.49,12.56,549500.0,8.2854,8.365,8.2854,8.3318,549500.0
2012-01-12 11:00:00,12.57,12.57,12.52,12.53,157400.0,8.3384,8.3384,8.3053,8.3119,157400.0
2012-01-12 11:30:00,12.53,12.54,12.51,12.52,168500.0,8.3119,8.3185,8.2986,8.3053,168500.0
2012-01-12 12:00:00,12.52,12.54,12.5,12.53,170300.0,8.3053,8.3185,8.292,8.3119,170300.0
2012-01-12 12:30:00,12.53,12.55,12.52,12.53,130200.0,8.3119,8.3252,8.3053,8.3119,130200.0
2012-01-12 13:00:00,12.54,12.56,12.53,12.54,243800.0,8.3185,8.3318,8.3119,8.3185,243800.0
2012-01-12 13:30:00,12.55,12.56,12.51,12.55,244900.0,8.3252,8.3318,8.2986,8.3252,244900.0
2012-01-12 14:00:00,12.56,12.56,12.52,12.53,167500.0,8.3318,8.3318,8.3053,8.3119,167500.0
2012-01-12 14:30:00,12.53,12.54,12.5,12.53,201300.0,8.3119,8.3185,8.292,8.3119,201300.0
2012-01-12 15:00:00,12.53,12.54,12.5,12.52,356600.0,8.3119,8.3185,8.292,8.3053,356600.0
2012-01-12 15:30:00,12.53,12.56,12.52,12.55,494300.0,8.3119,8.3318,8.3053,8.3252,494300.0
2012-01-13 09:30:00,12.47,12.56,12.42,12.51,333300.0,8.2721,8.3318,8.2389,8.2986,333300.0
2012-01-13 10:00:00,12.51,12.53,12.45,12.52,600200.0,8.2986,8.3119,8.2588,8.3053,600200.0
2012-01-13 10:30:00,12.53,12.54,12.46,12.53,574400.0,8.3119,8.3185,8.2655,8.3119,574400.0
2012-01-13 11:00:00,12.53,12.55,12.48,12.48,219600.0,8.3119,8.3252,8.2787,8.2787,219600.0
2012-01-13 11:30:00,12.48,12.51,12.46,12.51,162600.0,8.2787,8.2986,8.2655,8.2986,162600.0
2012-01-13 12:00:00,12.5,12.51,12.44,12.46,216700.0,8.292,8.2986,8.2522,8.2655,216700.0
2012-01-13 12:30:00,12.46,12.53,12.45,12.52,175800.0,8.2655,8.3119,8.2588,8.3053,175800.0
2012-01-13 13:00:00,12.51,12.52,12.48,12.51,97700.0,8.2986,8.3053,8.2787,8.2986,97700.0
2012-01-13 13:30:00,12.5,12.57,12.48,12.55,444900.0,8.292,8.3384,8.2787,8.3252,444900.0
2012-01-13 14:00:00,12.56,12.64,12.55,12.61,334000.0,8.3318,8.3849,8.3252,8.365,334000.0
2012-01-13 14:30:00,12.61,12.65,12.6,12.63,229200.0,8.365,8.3915,8.3583,8.3782,229200.0
2012-01-13 15:00:00,12.63,12.65,12.61,12.65,249400.0,8.3782,8.3915,8.365,8.3915,249400.0
2012-01-13 15:30:00,12.64,12.67,12.63,12.66,495400.0,8.3849,8.4048,8.3782,8.3981,495400.0
2012-01-17 09:30:00,12.77,12.89,12.75,12.78,472200.0,8.4711,8.5507,8.4578,8.4777,472200.0
2012-01-17 10:00:00,12.77,12.78,12.69,12.75,479300.0,8.4711,8.4777,8.418,8.4578,479300.0
2012-01-17 10:30:00,12.75,12.79,12.74,12.78,340400.0,8.4578,8.4844,8.4512,8.4777,340400.0
2012-01-17 11:00:00,12.79,12.84,12.77,12.82,245000.0,8.4844,8.5175,8.4711,8.5043,245000.0
2012-01-17 11:30:00,12.82,12.85,12.78,12.79,381500.0,8.5043,8.5242,8.4777,8.4844,381500.0
2012-01-17 12:00:00,12.78,12.82,12.77,12.82,288700.0,8.4777,8.5043,8.4711,8.5043,288700.0
2012-01-17 12:30:00,12.82,12.89,12.8,12.88,518600.0,8.5043,8.5507,8.491,8.5441,518600.0
2012-01-17 13:00:00,12.87,12.88,12.85,12.85,255200.0,8.5375,8.5441,8.5242,8.5242,255200.0
2012-01-17 13:30:00,12.85,12.87,12.84,12.86,166200.0,8.5242,8.5375,8.5175,8.5308,166200.0
2012-01-17 14:00:00,12.87,12.88,12.85,12.87,181400.0,8.5375,8.5441,8.5242,8.5375,181400.0
2012-01-17 14:30:00,12.86,12.89,12.85,12.87,802300.0,8.5308,8.5507,8.5242,8.5375,802300.0
2012-01-17 15:00:00,12.87,12.9,12.85,12.87,660600.0,8.5375,8.5574,8.5242,8.5375,660600.0
2012-01-17 15:30:00,12.87,12.9,12.86,12.88,1047600.0,8.5375,8.5574,8.5308,8.5441,1047600.0
2012-01-18 09:30:00,12.83,12.89,12.76,12.87,299900.0,8.5109,8.5507,8.4645,8.5375,299900.0
2012-01-18 10:00:00,12.87,12.88,12.77,12.83,269000.0,8.5375,8.5441,8.4711,8.5109,269000.0
2012-01-18 10:30:00,12.82,12.89,12.8,12.89,210400.0,8.5043,8.5507,8.491,8.5507,210400.0
2012-01-18 11:00:00,12.88,12.9,12.85,12.86,312200.0,8.5441,8.5574,8.5242,8.5308,312200.0
2012-01-18 11:30:00,12.85,12.87,12.83,12.83,179400.0,8.5242,8.5375,8.5109,8.5109,179400.0
2012-01-18 12:00:00,12.84,12.84,12.8,12.82,212600.0,8.5175,8.5175,8.491,8.5043,212600.0
2012-01-18 12:30:00,12.82,12.83,12.79,12.81,143300.0,8.5043,8.5109,8.4844,8.4976,143300.0
2012-01-18 13:00:00,12.82,12.82,12.79,12.79,118600.0,8.5043,8.5043,8.4844,8.4844,118600.0
2012-01-18 13:30:00,12.79,12.81,12.74,12.75,202900.0,8.4844,8.4976,8.4512,8.4578,202900.0
2012-01-18 14:00:00,12.76,12.78,12.75,12.77,136300.0,8.4645,8.4777,8.4578,8.4711,136300.0
2012-01-18 14:30:00,12.77,12.78,12.75,12.76,161400.0,8.4711,8.4777,8.4578,8.4645,161400.0
2012-01-18 15:00:00,12.76,12.85,12.75,12.83,469800.0,8.4645,8.5242,8.4578,8.5109,469800.0
2012-01-18 15:30:00,12.83,12.83,12.79,12.8,657100.0,8.5109,8.5109,8.4844,8.491,657100.0
2012-01-19 09:30:00,12.84,12.86,12.78,12.83,276100.0,8.5175,8.5308,8.4777,8.5109,276100.0
2012-01-19 10:00:00,12.82,12.82,12.75,12.77,206300.0,8.5043,8.5043,8.4578,8.4711,206300.0
2012-01-19 10:30:00,12.77,12.83,12.76,12.82,158600.0,8.4711,8.5109,8.4645,8.5043,158600.0
2012-01-19 11:00:00,12.81,12.88,12.79,12.88,262900.0,8.4976,8.5441,8.4844,8.5441,262900.0
2012-01-19 11:30:00,12.88,12.93,12.87,12.93,199800.0,8.5441,8.5773,8.5375,8.5773,199800.0
2012-01-19 12:00:00,12.93,12.94,12.88,12.88,145100.0,8.5773,8.5839,8.5441,8.5441,145100.0
2012-01-19 12:30:00,12.88,12.89,12.85,12.85,100800.0,8.5441,8.5507,8.5242,8.5242,100800.0
2012-01-19 13:00:00,12.86,12.91,12.85,12.9,162800.0,8.5308,8.564,8.5242,8.5574,162800.0
2012-01-19 13:30:00,12.9,12.93,12.88,12.89,241500.0,8.5574,8.5773,8.5441,8.5507,241500.0
2012-01-19 14:00:00,12.89,12.9,12.86,12.88,617400.0,8.5507,8.5574,8.5308,8.5441,617400.0
2012-01-19 14:30:00,12.88,12.91,12.87,12.89,299200.0,8.5441,8.564,8.5375,8.5507,299200.0
2012-01-19 15:00:00,12.88,12.92,12.88,12.9,316200.0,8.5441,8.5706,8.5441,8.5574,316200.0
2012-01-19 15:30:00,12.9,12.92,12.88,12.91,815300.0,8.5574,8.5706,8.5441,8.564,815300.0
2012-01-20 09:30:00,12.92,12.95,12.87,12.91,567300.0,8.5706,8.5905,8.5375,8.564,567300.0
2012-01-20 10:00:00,12.91,12.92,12.84,12.88,311000.0,8.564,8.5706,8.5175,8.5441,311000.0
2012-01-20 10:30:00,12.88,12.9,12.86,12.89,180700.0,8.5441,8.5574,8.5308,8.5507,180700.0
2012-01-20 11:00:00,12.89,12.91,12.87,12.9,189600.0,8.5507,8.564,8.5375,8.5574,189600.0
2012-01-20 11:30:00,12.9,12.95,12.89,12.92,212600.0,8.5574,8.5905,8.5507,8.5706,212600.0
2012-01-20 12:00:00,12.93,12.99,12.92,12.99,280800.0,8.5773,8.6171,8.5706,8.6171,280800.0
2012-01-20 12:30:00,12.99,13.0,12.97,12.99,272200.0,8.6171,8.6237,8.6038,8.6171,272200.0
2012-01-20 13:00:00,12.99,13.02,12.98,13.02,217100.0,8.6171,8.637,8.6104,8.637,217100.0
2012-01-20 13:30:00,13.02,13.04,13.0,13.0,114300.0,8.637,8.6502,8.6237,8.6237,114300.0
2012-01-20 14:00:00,13.0,13.03,12.99,13.0,372500.0,8.6237,8.6436,8.6171,8.6237,372500.0
2012-01-20 14:30:00,13.01,13.01,12.99,13.01,136400.0,8.6303,8.6303,8.6171,8.6303,136400.0
2012-01-20 15:00:00,13.01,13.04,13.0,13.02,161100.0,8.6303,8.6502,8.6237,8.637,161100.0
2012-01-20 15:30:00,13.02,13.06,13.0,13.05,529900.0,8.637,8.6635,8.6237,8.6569,529900.0
2012-01-23 09:30:00,13.04,13.13,13.0,13.11,364000.0,8.6502,8.7099,8.6237,8.6967,364000.0
2012-01-23 10:00:00,13.11,13.11,12.98,13.04,571200.0,8.6967,8.6967,8.6104,8.6502,571200.0
2012-01-23 10:30:00,13.04,13.04,12.98,13.02,423400.0,8.6502,8.6502,8.6104,8.637,423400.0
2012-01-23 11:00:00,13.02,13.05,12.97,12.99,495500.0,8.637,8.6569,8.6038,8.6171,495500.0
2012-01-23 11:30:00,12.99,13.01,12.92,12.97,445900.0,8.6171,8.6303,8.5706,8.6038,445900.0
2012-01-23 12:00:00,12.97,12.97,12.93,12.96,312300.0,8.6038,8.6038,8.5773,8.5972,312300.0
2012-01-23 12:30:00,12.97,12.97,12.93,12.93,224800.0,8.6038,8.6038,8.5773,8.5773,224800.0
2012-01-23 13:00:00,12.94,12.96,12.91,12.94,332700.0,8.5839,8.5972,8.564,8.5839,332700.0
2012-01-23 13:30:00,12.93,12.98,12.88,12.89,798400.0,8.5773,8.6104,8.5441,8.5507,798400.0
2012-01-23 14:00:00,12.9,12.92,12.86,12.92,673600.0,8.5574,8.5706,8.5308,8.5706,673600.0
2012-01-23 14:30:00,12.92,12.94,12.86,12.89,305200.0,8.5706,8.5839,8.5308,8.5507,305200.0
2012-01-23 15:00:00,12.9,12.93,12.88,12.91,628100.0,8.5574,8.5773,8.5441,8.564,628100.0
2012-01-23 15:30:00,12.91,12.99,12.91,12.95,1139600.0,8.564,8.6171,8.564,8.5905,1139600.0
2012-01-24 09:30:00,12.87,12.91,12.74,12.78,237200.0,8.5375,8.564,8.4512,8.4777,237200.0
2012-01-24 10:00:00,12.78,12.78,12.72,12.73,340900.0,8.4777,8.4777,8.4379,8.4446,340900.0
2012-01-24 10:30:00,12.74,12.76,12.71,12.72,422700.0,8.4512,8.4645,8.4313,8.4379,422700.0
2012-01-24 11:00:00,12.73,12.82,12.72,12.82,442200.0,8.4446,8.5043,8.4379,8.5043,442200.0
2012-01-24 11:30:00,12.81,12.82,12.77,12.78,145400.0,8.4976,8.5043,8.4711,8.4777,145400.0
2012-01-24 12:00:00,12.79,12.8,12.78,12.8,95700.0,8.4844,8.491,8.4777,8.491,95700.0
2012-01-24 12:30:00,12.79,12.8,12.74,12.74,358300.0,8.4844,8.491,8.4512,8.4512,358300.0
2012-01-24 13:00:00,12.75,12.75,12.71,12.73,151700.0,8.4578,8.4578,8.4313,8.4446,151700.0
2012-01-24 13:30:00,12.73,12.75,12.72,12.75,256200.0,8.4446,8.4578,8.4379,8.4578,256200.0
2012-01-24 14:00:00,12.75,12.76,12.72,12.73,271300.0,8.4578,8.4645,8.4379,8.4446,271300.0
2012-01-24 14:30:00,12.73,12.75,12.72,12.74,192900.0,8.4446,8.4578,8.4379,8.4512,192900.0
2012-01-24 15:00:00,12.74,12.75,12.73,12.75,354300.0,8.4512,8.4578,8.4446,8.4578,354300.0
2012-01-24 15:30:00,12.75,12.77,12.73,12.74,665800.0,8.4578,8.4711,8.4446,8.4512,665800.0
2012-01-25 09:30:00,12.71,12.74,12.66,12.69,296900.0,8.4313,8.4512,8.3981,8.418,296900.0
2012-01-25 10:00:00,12.68,12.75,12.68,12.71,395500.0,8.4114,8.4578,8.4114,8.4313,395500.0
2012-01-25 10:30:00,12.72,12.74,12.68,12.74,368400.0,8.4379,8.4512,8.4114,8.4512,368400.0
2012-01-25 11:00:00,12.74,12.88,12.73,12.86,615900.0,8.4512,8.5441,8.4446,8.5308,615900.0
2012-01-25 11:30:00,12.85,12.86,12.79,12.8,330800.0,8.5242,8.5308,8.4844,8.491,330800.0
2012-01-25 12:00:00,12.81,12.88,12.75,12.86,485200.0,8.4976,8.5441,8.4578,8.5308,485200.0
2012-01-25 12:30:00,12.85,13.02,12.82,13.02,437500.0,8.5242,8.637,8.5043,8.637,437500.0
2012-01-25 13:00:00,13.01,13.07,12.99,13.03,571000.0,8.6303,8.6701,8.6171,8.6436,571000.0
2012-01-25 13:30:00,13.02,13.07,13.0,13.06,318000.0,8.637,8.6701,8.6237,8.6635,318000.0
2012-01-25 14:00:00,13.06,13.07,12.98,12.98,282700.0,8.6635,8.6701,8.6104,8.6104,282700.0
2012-01-25 14:30:00,12.99,13.06,12.99,13.0,570500.0,8.6171,8.6635,8.6171,8.6237,570500.0
2012-01-25 15:00:00,13.01,13.07,12.98,13.04,621100.0,8.6303,8.6701,8.6104,8.6502,621100.0
2012-01-25 15:30:00,13.04,13.14,13.03,13.11,1057500.0,8.6502,8.7166,8.6436,8.6967,1057500.0
2012-01-26 09:30:00,13.15,13.15,12.99,13.03,507000.0,8.7232,8.7232,8.6171,8.6436,507000.0
2012-01-26 10:00:00,13.03,13.03,12.88,12.88,536000.0,8.6436,8.6436,8.5441,8.5441,536000.0
2012-01-26 10:30:00,12.88,12.97,12.86,12.95,531400.0,8.5441,8.6038,8.5308,8.5905,531400.0
2012-01-26 11:00:00,12.95,13.05,12.95,13.05,358200.0,8.5905,8.6569,8.5905,8.6569,358200.0
2012-01-26 11:30:00,13.04,13.05,12.98,12.98,252600.0,8.6502,8.6569,8.6104,8.6104,252600.0
2012-01-26 12:00:00,12.98,12.99,12.93,12.98,235200.0,8.6104,8.6171,8.5773,8.6104,235200.0
2012-01-26 12:30:00,12.98,13.04,12.98,13.02,112300.0,8.6104,8.6502,8.6104,8.637,112300.0
2012-01-26 13:00:00,13.02,13.04,12.98,12.99,170800.0,8.637,8.6502,8.6104,8.6171,170800.0
2012-01-26 13:30:00,12.99,12.99,12.92,12.93,111700.0,8.6171,8.6171,8.5706,8.5773,111700.0
2012-01-26 14:00:00,12.94,12.95,12.89,12.91,266600.0,8.5839,8.5905,8.5507,8.564,266600.0
2012-01-26 14:30:00,12.91,12.95,12.91,12.95,271200.0,8.564,8.5905,8.564,8.5905,271200.0
2012-01-26 15:00:00,12.95,12.95,12.88,12.88,454200.0,8.5905,8.5905,8.5441,8.5441,454200.0
2012-01-26 15:30:00,12.89,12.95,12.88,12.93,554000.0,8.5507,8.5905,8.5441,8.5773,554000.0
2012-01-27 09:30:00,12.9,12.95,12.87,12.94,274400.0,8.5574,8.5905,8.5375,8.5839,274400.0
2012-01-27 10:00:00,12.94,12.98,12.89,12.93,351400.0,8.5839,8.6104,8.5507,8.5773,351400.0
2012-01-27 10:30:00,12.93,12.95,12.87,12.9,232700.0,8.5773,8.5905,8.5375,8.5574,232700.0
2012-01-27 11:00:00,12.9,12.93,12.89,12.9,190900.0,8.5574,8.5773,8.5507,8.5574,190900.0
2012-01-27 11:30:00,12.89,12.91,12.82,12.83,417800.0,8.5507,8.564,8.5043,8.5109,417800.0
2012-01-27 12:00:00,12.83,12.85,12.8,12.85,192100.0,8.5109,8.5242,8.491,8.5242,192100.0
2012-01-27 12:30:00,12.85,12.87,12.82,12.83,160200.0,8.5242,8.5375,8.5043,8.5109,160200.0
2012-01-27 13:00:00,12.82,12.87,12.82,12.84,242400.0,8.5043,8.5375,8.5043,8.5175,242400.0
2012-01-27 13:30:00,12.84,12.87,12.81,12.81,123300.0,8.5175,8.5375,8.4976,8.4976,123300.0
2012-01-27 14:00:00,12.82,12.86,12.79,12.8,263600.0,8.5043,8.5308,8.4844,8.491,263600.0
2012-01-27 14:30:00,12.8,12.85,12.79,12.84,363600.0,8.491,8.5242,8.4844,8.5175,363600.0
2012-01-27 15:00:00,12.84,12.9,12.83,12.9,280100.0,8.5175,8.5574,8.5109,8.5574,280100.0
2012-01-27 15:30:00,12.9,12.9,12.82,12.83,1041700.0,8.5574,8.5574,8.5043,8.5109,1041700.0
2012-01-30 09:30:00,12.71,12.77,12.63,12.75,426900.0,8.4313,8.4711,8.3782,8.4578,426900.0
2012-01-30 10:00:00,12.75,12.75,12.67,12.68,396400.0,8.4578,8.4578,8.4048,8.4114,396400.0
2012-01-30 10:30:00,12.68,12.75,12.66,12.66,125300.0,8.4114,8.4578,8.3981,8.3981,125300.0
2012-01-30 11:00:00,12.67,12.69,12.65,12.66,182600.0,8.4048,8.418,8.3915,8.3981,182600.0
2012-01-30 11:30:00,12.66,12.68,12.64,12.67,175900.0,8.3981,8.4114,8.3849,8.4048,175900.0
2012-01-30 12:00:00,12.67,12.7,12.66,12.69,189200.0,8.4048,8.4247,8.3981,8.418,189200.0
2012-01-30 12:30:00,12.69,12.71,12.67,12.71,179200.0,8.418,8.4313,8.4048,8.4313,179200.0
2012-01-30 13:00:00,12.71,12.71,12.68,12.7,110500.0,8.4313,8.4313,8.4114,8.4247,110500.0
2012-01-30 13:30:00,12.7,12.76,12.69,12.75,153000.0,8.4247,8.4645,8.418,8.4578,153000.0
2012-01-30 14:00:00,12.76,12.79,12.74,12.77,204400.0,8.4645,8.4844,8.4512,8.4711,204400.0
2012-01-30 14:30:00,12.77,12.78,12.76,12.78,278800.0,8.4711,8.4777,8.4645,8.4777,278800.0
2012-01-30 15:00:00,12.78,12.79,12.76,12.78,213700.0,8.4777,8.4844,8.4645,8.4777,213700.0
2012-01-30 15:30:00,12.77,12.78,12.71,12.76,425900.0,8.4711,8.4777,8.4313,8.4645,425900.0
2012-01-31 09:30:00,12.86,12.87,12.74,12.78,441700.0,8.5308,8.5375,8.4512,8.4777,441700.0
2012-01-31 10:00:00,12.78,12.78,12.65,12.67,328700.0,8.4777,8.4777,8.3915,8.4048,328700.0
2012-01-31 10:30:00,12.67,12.68,12.62,12.63,378000.0,8.4048,8.4114,8.3716,8.3782,378000.0
2012-01-31 11:00:00,12.63,12.64,12.59,12.59,262200.0,8.3782,8.3849,8.3517,8.3517,262200.0
2012-01-31 11:30:00,12.6,12.64,12.56,12.58,400300.0,8.3583,8.3849,8.3318,8.3451,400300.0
2012-01-31 12:00:00,12.58,12.62,12.58,12.62,120400.0,8.3451,8.3716,8.3451,8.3716,120400.0
2012-01-31 12:30:00,12.62,12.65,12.61,12.65,158400.0,8.3716,8.3915,8.365,8.3915,158400.0
2012-01-31 13:00:00,12.65,12.68,12.65,12.68,83900.0,8.3915,8.4114,8.3915,8.4114,83900.0
2012-01-31 13:30:00,12.67,12.68,12.64,12.65,226300.0,8.4048,8.4114,8.3849,8.3915,226300.0
2012-01-31 14:00:00,12.65,12.71,12.64,12.71,166500.0,8.3915,8.4313,8.3849,8.4313,166500.0
2012-01-31 14:30:00,12.71,12.74,12.69,12.74,131500.0,8.4313,8.4512,8.418,8.4512,131500.0
2012-01-31 15:00:00,12.74,12.75,12.7,12.75,289500.0,8.4512,8.4578,8.4247,8.4578,289500.0
2012-01-31 15:30:00,12.75,12.78,12.73,12.75,719600.0,8.4578,8.4777,8.4446,8.4578,719600.0
2012-02-01 09:30:00,12.87,12.92,12.83,12.89,229600.0,8.5375,8.5706,8.5109,8.5507,229600.0
2012-02-01 10:00:00,12.88,12.99,12.88,12.93,328300.0,8.5441,8.6171,8.5441,8.5773,328300.0
2012-02-01 10:30:00,12.94,12.94,12.9,12.93,259500.0,8.5839,8.5839,8.5574,8.5773,259500.0
2012-02-01 11:00:00,12.94,12.99,12.93,12.99,230100.0,8.5839,8.6171,8.5773,8.6171,230100.0
2012-02-01 11:30:00,12.99,13.0,12.94,12.96,248700.0,8.6171,8.6237,8.5839,8.5972,248700.0
2012-02-01 12:00:00,12.95,13.0,12.95,13.0,163600.0,8.5905,8.6237,8.5905,8.6237,163600.0
2012-02-01 12:30:00,13.0,13.0,12.97,12.99,123300.0,8.6237,8.6237,8.6038,8.6171,123300.0
2012-02-01 13:00:00,13.0,13.05,12.99,13.02,451600.0,8.6237,8.6569,8.6171,8.637,451600.0
2012-02-01 13:30:00,13.03,13.05,13.0,13.0,137700.0,8.6436,8.6569,8.6237,8.6237,137700.0
2012-02-01 14:00:00,13.01,13.03,13.0,13.03,152000.0,8.6303,8.6436,8.6237,8.6436,152000.0
2012-02-01 14:30:00,13.03,13.04,12.98,12.99,242300.0,8.6436,8.6502,8.6104,8.6171,242300.0
2012-02-01 15:00:00,12.99,13.02,12.98,13.01,306200.0,8.6171,8.637,8.6104,8.6303,306200.0
2012-02-01 15:30:00,13.01,13.03,12.95,12.97,1034800.0,8.6303,8.6436,8.5905,8.6038,1034800.0
2012-02-02 09:30:00,12.97,13.04,12.93,12.97,170700.0,8.6038,8.6502,8.5773,8.6038,170700.0
2012-02-02 10:00:00,12.97,13.0,12.95,12.99,130500.0,8.6038,8.6237,8.5905,8.6171,130500.0
2012-02-02 10:30:00,12.99,13.04,12.99,13.02,224000.0,8.6171,8.6502,8.6171,8.637,224000.0
2012-02-02 11:00:00,13.03,13.03,13.0,13.01,118000.0,8.6436,8.6436,8.6237,8.6303,118000.0
2012-02-02 11:30:00,13.02,13.04,13.01,13.02,126400.0,8.637,8.6502,8.6303,8.637,126400.0
2012-02-02 12:00:00,13.02,13.04,13.01,13.04,184700.0,8.637,8.6502,8.6303,8.6502,184700.0
2012-02-02 12:30:00,13.03,13.05,13.01,13.02,163800.0,8.6436,8.6569,8.6303,8.637,163800.0
2012-02-02 13:00:00,13.02,13.03,13.01,13.02,117800.0,8.637,8.6436,8.6303,8.637,117800.0
2012-02-02 13:30:00,13.01,13.04,13.01,13.03,54100.0,8.6303,8.6502,8.6303,8.6436,54100.0
2012-02-02 14:00:00,13.03,13.04,13.02,13.02,65900.0,8.6436,8.6502,8.637,8.637,65900.0
2012-02-02 14:30:00,13.03,13.04,13.01,13.02,158300.0,8.6436,8.6502,8.6303,8.637,158300.0
2012-02-02 15:00:00,13.03,13.06,13.02,13.04,248500.0,8.6436,8.6635,8.637,8.6502,248500.0
2012-02-02 15:30:00,13.04,13.05,13.0,13.02,461400.0,8.6502,8.6569,8.6237,8.637,461400.0
2012-02-03 09:30:00,13.14,13.15,13.01,13.03,375400.0,8.7166,8.7232,8.6303,8.6436,375400.0
2012-02-03 10:00:00,13.04,13.08,12.96,12.97,336800.0,8.6502,8.6768,8.5972,8.6038,336800.0
2012-02-03 10:30:00,12.97,12.98,12.94,12.96,196300.0,8.6038,8.6104,8.5839,8.5972,196300.0
2012-02-03 11:00:00,12.96,13.04,12.96,13.04,230700.0,8.5972,8.6502,8.5972,8.6502,230700.0
2012-02-03 11:30:00,13.03,13.04,12.97,12.97,161500.0,8.6436,8.6502,8.6038,8.6038,161500.0
2012-02-03 12:00:00,12.98,12.99,12.97,12.98,152000.0,8.6104,8.6171,8.6038,8.6104,152000.0
2012-02-03 12:30:00,12.98,13.01,12.97,13.01,149500.0,8.6104,8.6303,8.6038,8.6303,149500.0
2012-02-03 13:00:00,13.01,13.02,12.96,12.96,176900.0,8.6303,8.637,8.5972,8.5972,176900.0
2012-02-03 13:30:00,12.96,12.97,12.94,12.95,193300.0,8.5972,8.6038,8.5839,8.5905,193300.0
2012-02-03 14:00:00,12.95,12.98,12.95,12.96,202400.0,8.5905,8.6104,8.5905,8.5972,202400.0
2012-02-03 14:30:00,12.96,12.98,12.95,12.96,192000.0,8.5972,8.6104,8.5905,8.5972,192000.0
2012-02-03 15:00:00,12.96,12.97,12.91,12.93,374800.0,8.5972,8.6038,8.564,8.5773,374800.0
2012-02-03 15:30:00,12.93,12.95,12.9,12.93,799700.0,8.5773,8.5905,8.5574,8.5773,799700.0
2012-02-06 09:30:00,12.87,12.9,12.84,12.84,212800.0,8.5375,8.5574,8.5175,8.5175,212800.0
2012-02-06 10:00:00,12.85,12.88,12.85,12.86,126800.0,8.5242,8.5441,8.5242,8.5308,126800.0
2012-02-06 10:30:00,12.86,12.86,12.81,12.83,136100.0,8.5308,8.5308,8.4976,8.5109,136100.0
2012-02-06 11:00:00,12.83,12.86,12.82,12.84,129300.0,8.5109,8.5308,8.5043,8.5175,129300.0
2012-02-06 11:30:00,12.84,12.84,12.78,12.82,317000.0,8.5175,8.5175,8.4777,8.5043,317000.0
2012-02-06 12:00:00,12.82,12.84,12.8,12.84,125900.0,8.5043,8.5175,8.491,8.5175,125900.0
2012-02-06 12:30:00,12.84,12.85,12.83,12.84,137400.0,8.5175,8.5242,8.5109,8.5175,137400.0
2012-02-06 13:00:00,12.84,12.84,12.81,12.82,98000.0,8.5175,8.5175,8.4976,8.5043,98000.0
2012-02-06 13:30:00,12.82,12.83,12.79,12.8,94600.0,8.5043,8.5109,8.4844,8.491,94600.0
2012-02-06 14:00:00,12.8,12.82,12.77,12.79,148800.0,8.491,8.5043,8.4711,8.4844,148800.0
2012-02-06 14:30:00,12.79,12.81,12.77,12.77,272500.0,8.4844,8.4976,8.4711,8.4711,272500.0
2012-02-06 15:00:00,12.78,12.8,12.76,12.77,208400.0,8.4777,8.491,8.4645,8.4711,208400.0
2012-02-06 15:30:00,12.77,12.81,12.75,12.79,545100.0,8.4711,8.4976,8.4578,8.4844,545100.0
2012-02-07 09:30:00,12.71,12.83,12.68,12.71,434100.0,8.4313,8.5109,8.4114,8.4313,434100.0
2012-02-07 10:00:00,12.71,12.8,12.69,12.79,492700.0,8.4313,8.491,8.418,8.4844,492700.0
2012-02-07 10:30:00,12.79,12.83,12.77,12.83,349200.0,8.4844,8.5109,8.4711,8.5109,349200.0
2012-02-07 11:00:00,12.83,12.88,12.81,12.87,359100.0,8.5109,8.5441,8.4976,8.5375,359100.0
2012-02-07 11:30:00,12.87,12.87,12.83,12.84,109400.0,8.5375,8.5375,8.5109,8.5175,109400.0
2012-02-07 12:00:00,12.84,12.86,12.82,12.82,171300.0,8.5175,8.5308,8.5043,8.5043,171300.0
2012-02-07 12:30:00,12.83,12.85,12.81,12.85,143600.0,8.5109,8.5242,8.4976,8.5242,143600.0
2012-02-07 13:00:00,12.85,12.87,12.84,12.87,122100.0,8.5242,8.5375,8.5175,8.5375,122100.0
2012-02-07 13:30:00,12.87,12.89,12.85,12.88,85900.0,8.5375,8.5507,8.5242,8.5441,85900.0
2012-02-07 14:00:00,12.88,12.89,12.87,12.88,59500.0,8.5441,8.5507,8.5375,8.5441,59500.0
2012-02-07 14:30:00,12.88,12.9,12.87,12.88,96600.0,8.5441,8.5574,8.5375,8.5441,96600.0
2012-02-07 15:00:00,12.88,12.94,12.88,12.93,216000.0,8.5441,8.5839,8.5441,8.5773,216000.0
2012-02-07 15:30:00,12.93,12.94,12.87,12.89,628900.0,8.5773,8.5839,8.5375,8.5507,628900.0
2012-02-08 09:30:00,12.88,12.96,12.87,12.9,363700.0,8.5441,8.5972,8.5375,8.5574,363700.0
2012-02-08 10:00:00,12.9,12.93,12.89,12.91,146000.0,8.5574,8.5773,8.5507,8.564,146000.0
2012-02-08 10:30:00,12.91,12.94,12.9,12.93,115700.0,8.564,8.5839,8.5574,8.5773,115700.0
2012-02-08 11:00:00,12.93,12.97,12.85,12.86,252200.0,8.5773,8.6038,8.5242,8.5308,252200.0
2012-02-08 11:30:00,12.85,12.87,12.83,12.87,122800.0,8.5242,8.5375,8.5109,8.5375,122800.0
2012-02-08 12:00:00,12.86,12.87,12.84,12.85,71300.0,8.5308,8.5375,8.5175,8.5242,71300.0
2012-02-08 12:30:00,12.85,12.91,12.84,12.91,50000.0,8.5242,8.564,8.5175,8.564,50000.0
2012-02-08 13:00:00,12.91,12.92,12.86,12.88,116900.0,8.564,8.5706,8.5308,8.5441,116900.0
2012-02-08 13:30:00,12.89,12.91,12.89,12.89,69900.0,8.5507,8.564,8.5507,8.5507,69900.0
2012-02-08 14:00:00,12.89,12.9,12.87,12.9,156000.0,8.5507,8.5574,8.5375,8.5574,156000.0
2012-02-08 14:30:00,12.9,12.94,12.89,12.94,59700.0,8.5574,8.5839,8.5507,8.5839,59700.0
2012-02-08 15:00:00,12.94,12.95,12.91,12.95,248300.0,8.5839,8.5905,8.564,8.5905,248300.0
2012-02-08 15:30:00,12.95,12.95,12.92,12.95,610800.0,8.5905,8.5905,8.5706,8.5905,610800.0
2012-02-09 09:30:00,13.0,13.09,12.94,13.03,363400.0,8.6237,8.6834,8.5839,8.6436,363400.0
2012-02-09 10:00:00,13.03,13.04,12.88,12.9,277800.0,8.6436,8.6502,8.5441,8.5574,277800.0
2012-02-09 10:30:00,12.9,12.93,12.86,12.92,226500.0,8.5574,8.5773,8.5308,8.5706,226500.0
2012-02-09 11:00:00,12.92,12.94,12.88,12.88,131800.0,8.5706,8.5839,8.5441,8.5441,131800.0
2012-02-09 11:30:00,12.88,12.92,12.87,12.9,149900.0,8.5441,8.5706,8.5375,8.5574,149900.0
2012-02-09 12:00:00,12.9,12.92,12.89,12.9,67700.0,8.5574,8.5706,8.5507,8.5574,67700.0
2012-02-09 12:30:00,12.9,12.97,12.89,12.95,88600.0,8.5574,8.6038,8.5507,8.5905,88600.0
2012-02-09 13:00:00,12.95,12.98,12.94,12.96,110600.0,8.5905,8.6104,8.5839,8.5972,110600.0
2012-02-09 13:30:00,12.96,13.0,12.96,13.0,129700.0,8.5972,8.6237,8.5972,8.6237,129700.0
2012-02-09 14:00:00,12.99,13.01,12.99,13.0,111000.0,8.6171,8.6303,8.6171,8.6237,111000.0
2012-02-09 14:30:00,12.99,13.0,12.97,12.97,91700.0,8.6171,8.6237,8.6038,8.6038,91700.0
2012-02-09 15:00:00,12.97,13.0,12.96,12.99,158800.0,8.6038,8.6237,8.5972,8.6171,158800.0
2012-02-09 15:30:00,12.99,12.99,12.97,12.99,317900.0,8.6171,8.6171,8.6038,8.6171,317900.0
2012-02-10 09:30:00,12.86,12.91,12.81,12.83,151800.0,8.5308,8.564,8.4976,8.5109,151800.0
2012-02-10 10:00:00,12.84,12.87,12.81,12.83,286300.0,8.5175,8.5375,8.4976,8.5109,286300.0
2012-02-10 10:30:00,12.83,12.84,12.79,12.82,99100.0,8.5109,8.5175,8.4844,8.5043,99100.0
2012-02-10 11:00:00,12.83,12.92,12.81,12.87,352800.0,8.5109,8.5706,8.4976,8.5375,352800.0
2012-02-10 11:30:00,12.87,12.9,12.85,12.88,100500.0,8.5375,8.5574,8.5242,8.5441,100500.0
2012-02-10 12:00:00,12.89,12.89,12.86,12.86,56800.0,8.5507,8.5507,8.5308,8.5308,56800.0
2012-02-10 12:30:00,12.87,12.9,12.86,12.89,71400.0,8.5375,8.5574,8.5308,8.5507,71400.0
2012-02-10 13:00:00,12.9,12.9,12.86,12.87,85800.0,8.5574,8.5574,8.5308,8.5375,85800.0
2012-02-10 13:30:00,12.87,12.88,12.82,12.83,111600.0,8.5375,8.5441,8.5043,8.5109,111600.0
2012-02-10 14:00:00,12.84,12.87,12.83,12.85,137900.0,8.5175,8.5375,8.5109,8.5242,137900.0
2012-02-10 14:30:00,12.86,12.88,12.85,12.86,100700.0,8.5308,8.5441,8.5242,8.5308,100700.0
2012-02-10 15:00:00,12.87,12.87,12.84,12.87,210500.0,8.5375,8.5375,8.5175,8.5375,210500.0
2012-02-10 15:30:00,12.87,12.88,12.85,12.87,463300.0,8.5375,8.5441,8.5242,8.5375,463300.0
2012-02-13 09:30:00,13.06,13.37,13.04,13.19,884100.0,8.6635,8.8691,8.6502,8.7497,884100.0
2012-02-13 10:00:00,13.18,13.23,13.13,13.17,405400.0,8.7431,8.7763,8.7099,8.7365,405400.0
2012-02-13 10:30:00,13.17,13.21,13.15,13.21,318800.0,8.7365,8.763,8.7232,8.763,318800.0
2012-02-13 11:00:00,13.21,13.24,13.14,13.16,559700.0,8.763,8.7829,8.7166,8.7298,559700.0
2012-02-13 11:30:00,13.16,13.17,13.11,13.11,251200.0,8.7298,8.7365,8.6967,8.6967,251200.0
2012-02-13 12:00:00,13.12,13.15,13.09,13.1,149000.0,8.7033,8.7232,8.6834,8.69,149000.0
2012-02-13 12:30:00,13.1,13.11,13.07,13.07,126800.0,8.69,8.6967,8.6701,8.6701,126800.0
2012-02-13 13:00:00,13.07,13.1,13.07,13.09,238500.0,8.6701,8.69,8.6701,8.6834,238500.0
2012-02-13 13:30:00,13.09,13.1,13.08,13.09,246200.0,8.6834,8.69,8.6768,8.6834,246200.0
2012-02-13 14:00:00,13.09,13.1,13.08,13.1,218600.0,8.6834,8.69,8.6768,8.69,218600.0
2012-02-13 14:30:00,13.1,13.15,13.09,13.11,310200.0,8.69,8.7232,8.6834,8.6967,310200.0
2012-02-13 15:00:00,13.12,13.14,13.11,13.14,272700.0,8.7033,8.7166,8.6967,8.7166,272700.0
2012-02-13 15:30:00,13.14,13.16,13.11,13.13,680200.0,8.7166,8.7298,8.6967,8.7099,680200.0
2012-02-14 09:30:00,13.17,13.25,13.05,13.22,518800.0,8.7365,8.7895,8.6569,8.7696,518800.0
2012-02-14 10:00:00,13.22,13.23,13.17,13.21,445000.0,8.7696,8.7763,8.7365,8.763,445000.0
2012-02-14 10:30:00,13.21,13.28,13.21,13.25,397900.0,8.763,8.8094,8.763,8.7895,397900.0
2012-02-14 11:00:00,13.25,13.36,13.24,13.35,297700.0,8.7895,8.8625,8.7829,8.8559,297700.0
2012-02-14 11:30:00,13.35,13.41,13.35,13.41,242200.0,8.8559,8.8957,8.8559,8.8957,242200.0
2012-02-14 12:00:00,13.41,13.45,13.39,13.41,278700.0,8.8957,8.9222,8.8824,8.8957,278700.0
2012-02-14 12:30:00,13.41,13.42,13.38,13.38,288200.0,8.8957,8.9023,8.8758,8.8758,288200.0
2012-02-14 13:00:00,13.38,13.4,13.37,13.39,225000.0,8.8758,8.889,8.8691,8.8824,225000.0
2012-02-14 13:30:00,13.39,13.42,13.38,13.41,687700.0,8.8824,8.9023,8.8758,8.8957,687700.0
2012-02-14 14:00:00,13.41,13.43,13.38,13.4,513300.0,8.8957,8.9089,8.8758,8.889,513300.0
2012-02-14 14:30:00,13.4,13.43,13.39,13.42,242700.0,8.889,8.9089,8.8824,8.9023,242700.0
2012-02-14 15:00:00,13.42,13.44,13.4,13.43,398100.0,8.9023,8.9156,8.889,8.9089,398100.0
2012-02-14 15:30:00,13.43,13.48,13.42,13.47,780800.0,8.9089,8.9421,8.9023,8.9355,780800.0
2012-02-15 09:30:00,13.5,13.54,13.42,13.48,511700.0,8.9554,8.9819,8.9023,8.9421,511700.0
2012-02-15 10:00:00,13.48,13.51,13.45,13.5,549400.0,8.9421,8.962,8.9222,8.9554,549400.0
2012-02-15 10:30:00,13.51,13.55,13.46,13.48,595700.0,8.962,8.9885,8.9288,8.9421,595700.0
2012-02-15 11:00:00,13.48,13.51,13.45,13.49,219000.0,8.9421,8.962,8.9222,8.9487,219000.0
2012-02-15 11:30:00,13.5,13.55,13.48,13.53,185100.0,8.9554,8.9885,8.9421,8.9753,185100.0
2012-02-15 12:00:00,13.53,13.56,13.52,13.54,168400.0,8.9753,8.9952,8.9686,8.9819,168400.0
2012-02-15 12:30:00,13.54,13.54,13.47,13.49,238600.0,8.9819,8.9819,8.9355,8.9487,238600.0
2012-02-15 13:00:00,13.49,13.49,13.45,13.47,152900.0,8.9487,8.9487,8.9222,8.9355,152900.0
2012-02-15 13:30:00,13.48,13.5,13.46,13.48,167300.0,8.9421,8.9554,8.9288,8.9421,167300.0
2012-02-15 14:00:00,13.49,13.51,13.44,13.5,229400.0,8.9487,8.962,8.9156,8.9554,229400.0
2012-02-15 14:30:00,13.5,13.5,13.41,13.41,184600.0,8.9554,8.9554,8.8957,8.8957,184600.0
2012-02-15 15:00:00,13.41,13.42,13.39,13.41,208200.0,8.8957,8.9023,8.8824,8.8957,208200.0
2012-02-15 15:30:00,13.41,13.48,13.41,13.44,470600.0,8.8957,8.9421,8.8957,8.9156,470600.0
2012-02-16 09:30:00,13.47,13.56,13.42,13.49,351000.0,8.9355,8.9952,8.9023,8.9487,351000.0
2012-02-16 10:00:00,13.49,13.56,13.46,13.54,317600.0,8.9487,8.9952,8.9288,8.9819,317600.0
2012-02-16 10:30:00,13.55,13.59,13.51,13.52,231500.0,8.9885,9.0151,8.962,8.9686,231500.0
2012-02-16 11:00:00,13.52,13.56,13.51,13.55,274600.0,8.9686,8.9952,8.962,8.9885,274600.0
2012-02-16 11:30:00,13.54,13.65,13.54,13.63,258200.0,8.9819,9.0549,8.9819,9.0416,258200.0
2012-02-16 12:00:00,13.63,13.69,13.63,13.66,392200.0,9.0416,9.0814,9.0416,9.0615,392200.0
2012-02-16 12:30:00,13.66,13.7,13.65,13.69,207800.0,9.0615,9.088,9.0549,9.0814,207800.0
2012-02-16 13:00:00,13.7,13.8,13.69,13.76,557400.0,9.088,9.1544,9.0814,9.1278,557400.0
2012-02-16 13:30:00,13.76,13.81,13.76,13.77,297200.0,9.1278,9.161,9.1278,9.1345,297200.0
2012-02-16 14:00:00,13.77,13.77,13.71,13.75,205600.0,9.1345,9.1345,9.0947,9.1212,205600.0
2012-02-16 14:30:00,13.75,13.77,13.73,13.75,213100.0,9.1212,9.1345,9.1079,9.1212,213100.0
2012-02-16 15:00:00,13.75,13.8,13.74,13.79,359400.0,9.1212,9.1544,9.1146,9.1477,359400.0
2012-02-16 15:30:00,13.79,13.84,13.78,13.79,943800.0,9.1477,9.1809,9.1411,9.1477,943800.0
2012-02-17 09:30:00,13.81,13.85,13.64,13.64,1138700.0,9.161,9.1875,9.0482,9.0482,1138700.0
2012-02-17 10:00:00,13.64,13.65,13.58,13.59,372700.0,9.0482,9.0549,9.0084,9.0151,372700.0
2012-02-17 10:30:00,13.6,13.6,13.53,13.6,263000.0,9.0217,9.0217,8.9753,9.0217,263000.0
2012-02-17 11:00:00,13.59,13.64,13.58,13.64,275800.0,9.0151,9.0482,9.0084,9.0482,275800.0
2012-02-17 11:30:00,13.64,13.68,13.63,13.65,198400.0,9.0482,9.0748,9.0416,9.0549,198400.0
2012-02-17 12:00:00,13.64,13.65,13.59,13.61,220500.0,9.0482,9.0549,9.0151,9.0283,220500.0
2012-02-17 12:30:00,13.62,13.66,13.61,13.62,170900.0,9.035,9.0615,9.0283,9.035,170900.0
2012-02-17 13:00:00,13.61,13.66,13.61,13.64,160800.0,9.0283,9.0615,9.0283,9.0482,160800.0
2012-02-17 13:30:00,13.65,13.69,13.64,13.67,208700.0,9.0549,9.0814,9.0482,9.0681,208700.0
2012-02-17 14:00:00,13.68,13.69,13.64,13.65,319900.0,9.0748,9.0814,9.0482,9.0549,319900.0
2012-02-17 14:30:00,13.64,13.68,13.64,13.67,213200.0,9.0482,9.0748,9.0482,9.0681,213200.0
2012-02-17 15:00:00,13.67,13.73,13.67,13.71,364300.0,9.0681,9.1079,9.0681,9.0947,364300.0
2012-02-17 15:30:00,13.71,13.73,13.7,13.7,859800.0,9.0947,9.1079,9.088,9.088,859800.0
2012-02-21 09:30:00,13.71,13.78,13.66,13.68,161700.0,9.0947,9.1411,9.0615,9.0748,161700.0
2012-02-21 10:00:00,13.69,13.71,13.67,13.68,496800.0,9.0814,9.0947,9.0681,9.0748,496800.0
2012-02-21 10:30:00,13.68,13.72,13.68,13.68,309300.0,9.0748,9.1013,9.0748,9.0748,309300.0
2012-02-21 11:00:00,13.69,13.69,13.65,13.67,138800.0,9.0814,9.0814,9.0549,9.0681,138800.0
2012-02-21 11:30:00,13.67,13.68,13.63,13.63,75400.0,9.0681,9.0748,9.0416,9.0416,75400.0
2012-02-21 12:00:00,13.63,13.71,13.61,13.7,310200.0,9.0416,9.0947,9.0283,9.088,310200.0
2012-02-21 12:30:00,13.7,13.73,13.69,13.71,293400.0,9.088,9.1079,9.0814,9.0947,293400.0
2012-02-21 13:00:00,13.7,13.78,13.7,13.78,214300.0,9.088,9.1411,9.088,9.1411,214300.0
2012-02-21 13:30:00,13.78,13.8,13.77,13.8,209000.0,9.1411,9.1544,9.1345,9.1544,209000.0
2012-02-21 14:00:00,13.79,13.8,13.76,13.76,100600.0,9.1477,9.1544,9.1278,9.1278,100600.0
2012-02-21 14:30:00,13.77,13.77,13.72,13.75,187700.0,9.1345,9.1345,9.1013,9.1212,187700.0
2012-02-21 15:00:00,13.75,13.78,13.74,13.78,311400.0,9.1212,9.1411,9.1146,9.1411,311400.0
2012-02-21 15:30:00,13.78,13.8,13.77,13.79,564100.0,9.1411,9.1544,9.1345,9.1477,564100.0
2012-02-22 09:30:00,13.79,13.79,13.69,13.73,241000.0,9.1477,9.1477,9.0814,9.1079,241000.0
2012-02-22 10:00:00,13.72,13.77,13.68,13.73,261100.0,9.1013,9.1345,9.0748,9.1079,261100.0
2012-02-22 10:30:00,13.73,13.77,13.71,13.72,134800.0,9.1079,9.1345,9.0947,9.1013,134800.0
2012-02-22 11:00:00,13.72,13.74,13.68,13.69,110000.0,9.1013,9.1146,9.0748,9.0814,110000.0
2012-02-22 11:30:00,13.69,13.72,13.66,13.7,127100.0,9.0814,9.1013,9.0615,9.088,127100.0
2012-02-22 12:00:00,13.7,13.72,13.67,13.72,75600.0,9.088,9.1013,9.0681,9.1013,75600.0
2012-02-22 12:30:00,13.72,13.75,13.71,13.75,63300.0,9.1013,9.1212,9.0947,9.1212,63300.0
2012-02-22 13:00:00,13.75,13.78,13.74,13.78,241700.0,9.1212,9.1411,9.1146,9.1411,241700.0
2012-02-22 13:30:00,13.78,13.79,13.75,13.77,157600.0,9.1411,9.1477,9.1212,9.1345,157600.0
2012-02-22 14:00:00,13.77,13.83,13.77,13.81,136300.0,9.1345,9.1743,9.1345,9.161,136300.0
2012-02-22 14:30:00,13.81,13.82,13.78,13.81,169900.0,9.161,9.1676,9.1411,9.161,169900.0
2012-02-22 15:00:00,13.81,13.82,13.78,13.79,234800.0,9.161,9.1676,9.1411,9.1477,234800.0
2012-02-22 15:30:00,13.8,13.84,13.79,13.81,622900.0,9.1544,9.1809,9.1477,9.161,622900.0
2012-02-23 09:30:00,13.82,14.01,13.68,13.79,891000.0,9.1676,9.2937,9.0748,9.1477,891000.0
2012-02-23 10:00:00,13.78,13.8,13.68,13.69,331700.0,9.1411,9.1544,9.0748,9.0814,331700.0
2012-02-23 10:30:00,13.69,13.72,13.63,13.71,511200.0,9.0814,9.1013,9.0416,9.0947,511200.0
2012-02-23 11:00:00,13.7,13.73,13.67,13.68,252900.0,9.088,9.1079,9.0681,9.0748,252900.0
2012-02-23 11:30:00,13.69,13.69,13.63,13.69,201400.0,9.0814,9.0814,9.0416,9.0814,201400.0
2012-02-23 12:00:00,13.69,13.73,13.68,13.72,92300.0,9.0814,9.1079,9.0748,9.1013,92300.0
2012-02-23 12:30:00,13.72,13.75,13.69,13.72,137700.0,9.1013,9.1212,9.0814,9.1013,137700.0
2012-02-23 13:00:00,13.72,13.77,13.7,13.76,286200.0,9.1013,9.1345,9.088,9.1278,286200.0
2012-02-23 13:30:00,13.75,13.8,13.72,13.79,235500.0,9.1212,9.1544,9.1013,9.1477,235500.0
2012-02-23 14:00:00,13.79,13.8,13.76,13.78,144900.0,9.1477,9.1544,9.1278,9.1411,144900.0
2012-02-23 14:30:00,13.78,13.78,13.75,13.75,176400.0,9.1411,9.1411,9.1212,9.1212,176400.0
2012-02-23 15:00:00,13.76,13.82,13.75,13.81,268200.0,9.1278,9.1676,9.1212,9.161,268200.0
2012-02-23 15:30:00,13.81,13.82,13.76,13.77,859500.0,9.161,9.1676,9.1278,9.1345,859500.0
2012-02-24 09:30:00,13.75,13.76,13.63,13.72,257700.0,9.1212,9.1278,9.0416,9.1013,257700.0
2012-02-24 10:00:00,13.71,13.76,13.71,13.74,227300.0,9.0947,9.1278,9.0947,9.1146,227300.0
2012-02-24 10:30:00,13.75,13.78,13.7,13.7,456500.0,9.1212,9.1411,9.088,9.088,456500.0
2012-02-24 11:00:00,13.71,13.79,13.63,13.79,829800.0,9.0947,9.1477,9.0416,9.1477,829800.0
2012-02-24 11:30:00,13.79,13.86,13.76,13.86,646600.0,9.1477,9.1942,9.1278,9.1942,646600.0
2012-02-24 12:00:00,13.86,13.89,13.84,13.86,160500.0,9.1942,9.2141,9.1809,9.1942,160500.0
2012-02-24 12:30:00,13.86,13.88,13.84,13.85,134000.0,9.1942,9.2074,9.1809,9.1875,134000.0
2012-02-24 13:00:00,13.85,13.89,13.84,13.85,140400.0,9.1875,9.2141,9.1809,9.1875,140400.0
2012-02-24 13:30:00,13.85,13.86,13.79,13.8,246100.0,9.1875,9.1942,9.1477,9.1544,246100.0
2012-02-24 14:00:00,13.79,13.8,13.76,13.77,224400.0,9.1477,9.1544,9.1278,9.1345,224400.0
2012-02-24 14:30:00,13.76,13.79,13.73,13.75,472300.0,9.1278,9.1477,9.1079,9.1212,472300.0
2012-02-24 15:00:00,13.76,13.81,13.75,13.8,305800.0,9.1278,9.161,9.1212,9.1544,305800.0
2012-02-24 15:30:00,13.8,13.83,13.79,13.82,541500.0,9.1544,9.1743,9.1477,9.1676,541500.0
2012-02-27 09:30:00,13.76,13.82,13.51,13.8,519900.0,9.1278,9.1676,8.962,9.1544,519900.0
2012-02-27 10:00:00,13.81,13.82,13.41,13.42,1048800.0,9.161,9.1676,8.8957,8.9023,1048800.0
2012-02-27 10:30:00,13.43,13.62,13.42,13.56,702000.0,8.9089,9.035,8.9023,8.9952,702000.0
2012-02-27 11:00:00,13.56,13.61,13.53,13.54,473300.0,8.9952,9.0283,8.9753,8.9819,473300.0
2012-02-27 11:30:00,13.54,13.58,13.53,13.56,386900.0,8.9819,9.0084,8.9753,8.9952,386900.0
2012-02-27 12:00:00,13.55,13.59,13.55,13.55,188400.0,8.9885,9.0151,8.9885,8.9885,188400.0
2012-02-27 12:30:00,13.55,13.58,13.55,13.56,269300.0,8.9885,9.0084,8.9885,8.9952,269300.0
2012-02-27 13:00:00,13.57,13.57,13.55,13.56,92400.0,9.0018,9.0018,8.9885,8.9952,92400.0
2012-02-27 13:30:00,13.55,13.6,13.55,13.58,344200.0,8.9885,9.0217,8.9885,9.0084,344200.0
2012-02-27 14:00:00,13.58,13.67,13.57,13.66,463500.0,9.0084,9.0681,9.0018,9.0615,463500.0
2012-02-27 14:30:00,13.66,13.78,13.66,13.75,275100.0,9.0615,9.1411,9.0615,9.1212,275100.0
2012-02-27 15:00:00,13.76,13.79,13.73,13.76,638000.0,9.1278,9.1477,9.1079,9.1278,638000.0
2012-02-27 15:30:00,13.76,13.79,13.7,13.72,882800.0,9.1278,9.1477,9.088,9.1013,882800.0
2012-02-28 09:30:00,13.74,13.75,13.54,13.59,520700.0,9.1146,9.1212,8.9819,9.0151,520700.0
2012-02-28 10:00:00,13.59,13.62,13.51,13.55,529800.0,9.0151,9.035,8.962,8.9885,529800.0
2012-02-28 10:30:00,13.56,13.63,13.56,13.6,353400.0,8.9952,9.0416,8.9952,9.0217,353400.0
2012-02-28 11:00:00,13.6,13.63,13.59,13.61,256600.0,9.0217,9.0416,9.0151,9.0283,256600.0
2012-02-28 11:30:00,13.61,13.61,13.57,13.58,142300.0,9.0283,9.0283,9.0018,9.0084,142300.0
2012-02-28 12:00:00,13.59,13.59,13.54,13.54,262100.0,9.0151,9.0151,8.9819,8.9819,262100.0
2012-02-28 12:30:00,13.55,13.55,13.52,13.52,155700.0,8.9885,8.9885,8.9686,8.9686,155700.0
2012-02-28 13:00:00,13.52,13.54,13.49,13.53,255100.0,8.9686,8.9819,8.9487,8.9753,255100.0
2012-02-28 13:30:00,13.53,13.54,13.43,13.44,380700.0,8.9753,8.9819,8.9089,8.9156,380700.0
2012-02-28 14:00:00,13.45,13.45,13.4,13.4,309000.0,8.9222,8.9222,8.889,8.889,309000.0
2012-02-28 14:30:00,13.4,13.45,13.4,13.43,283000.0,8.889,8.9222,8.889,8.9089,283000.0
2012-02-28 15:00:00,13.42,13.46,13.41,13.44,435700.0,8.9023,8.9288,8.8957,8.9156,435700.0
2012-02-28 15:30:00,13.44,13.46,13.43,13.45,633200.0,8.9156,8.9288,8.9089,8.9222,633200.0
2012-02-29 09:30:00,13.52,13.57,13.47,13.57,304100.0,8.9686,9.0018,8.9355,9.0018,304100.0
2012-02-29 10:00:00,13.56,13.58,13.44,13.48,641900.0,8.9952,9.0084,8.9156,8.9421,641900.0
2012-02-29 10:30:00,13.49,13.49,13.31,13.37,436000.0,8.9487,8.9487,8.8293,8.8691,436000.0
2012-02-29 11:00:00,13.37,13.44,13.32,13.34,514800.0,8.8691,8.9156,8.836,8.8492,514800.0
2012-02-29 11:30:00,13.33,13.45,13.32,13.44,373300.0,8.8426,8.9222,8.836,8.9156,373300.0
2012-02-29 12:00:00,13.44,13.49,13.42,13.48,248900.0,8.9156,8.9487,8.9023,8.9421,248900.0
2012-02-29 12:30:00,13.48,13.49,13.45,13.45,247700.0,8.9421,8.9487,8.9222,8.9222,247700.0
2012-02-29 13:00:00,13.45,13.52,13.45,13.51,335600.0,8.9222,8.9686,8.9222,8.962,335600.0
2012-02-29 13:30:00,13.51,13.59,13.49,13.59,257700.0,8.962,9.0151,8.9487,9.0151,257700.0
2012-02-29 14:00:00,13.59,13.59,13.52,13.53,168600.0,9.0151,9.0151,8.9686,8.9753,168600.0
2012-02-29 14:30:00,13.53,13.54,13.5,13.53,196500.0,8.9753,8.9819,8.9554,8.9753,196500.0
2012-02-29 15:00:00,13.53,13.56,13.48,13.53,474000.0,8.9753,8.9952,8.9421,8.9753,474000.0
2012-02-29 15:30:00,13.53,13.6,13.51,13.54,1320500.0,8.9753,9.0217,8.962,8.9819,1320500.0
2012-03-01 09:30:00,13.46,13.72,13.45,13.72,605000.0,8.9288,9.1013,8.9222,9.1013,605000.0
2012-03-01 10:00:00,13.71,13.71,13.58,13.66,344300.0,9.0947,9.0947,9.0084,9.0615,344300.0
2012-03-01 10:30:00,13.66,13.66,13.57,13.6,191200.0,9.0615,9.0615,9.0018,9.0217,191200.0
2012-03-01 11:00:00,13.61,13.61,13.54,13.57,156100.0,9.0283,9.0283,8.9819,9.0018,156100.0
2012-03-01 11:30:00,13.56,13.58,13.56,13.58,153100.0,8.9952,9.0084,8.9952,9.0084,153100.0
2012-03-01 12:00:00,13.57,13.6,13.57,13.58,190500.0,9.0018,9.0217,9.0018,9.0084,190500.0
2012-03-01 12:30:00,13.58,13.62,13.57,13.61,156100.0,9.0084,9.035,9.0018,9.0283,156100.0
2012-03-01 13:00:00,13.61,13.64,13.59,13.63,120800.0,9.0283,9.0482,9.0151,9.0416,120800.0
2012-03-01 13:30:00,13.64,13.64,13.6,13.61,64700.0,9.0482,9.0482,9.0217,9.0283,64700.0
2012-03-01 14:00:00,13.61,13.62,13.57,13.58,131200.0,9.0283,9.035,9.0018,9.0084,131200.0
2012-03-01 14:30:00,13.57,13.58,13.53,13.55,211000.0,9.0018,9.0084,8.9753,8.9885,211000.0
2012-03-01 15:00:00,13.55,13.55,13.44,13.49,322900.0,8.9885,8.9885,8.9156,8.9487,322900.0
2012-03-01 15:30:00,13.49,13.56,13.46,13.53,785100.0,8.9487,8.9952,8.9288,8.9753,785100.0
2012-03-02 09:30:00,13.51,13.62,13.39,13.39,255100.0,8.962,9.035,8.8824,8.8824,255100.0
2012-03-02 10:00:00,13.4,13.45,13.38,13.43,365100.0,8.889,8.9222,8.8758,8.9089,365100.0
2012-03-02 10:30:00,13.43,13.5,13.41,13.45,259200.0,8.9089,8.9554,8.8957,8.9222,259200.0
2012-03-02 11:00:00,13.45,13.5,13.44,13.5,145100.0,8.9222,8.9554,8.9156,8.9554,145100.0
2012-03-02 11:30:00,13.5,13.5,13.44,13.46,226700.0,8.9554,8.9554,8.9156,8.9288,226700.0
2012-03-02 12:00:00,13.46,13.51,13.45,13.51,192000.0,8.9288,8.962,8.9222,8.962,192000.0
2012-03-02 12:30:00,13.51,13.51,13.49,13.49,75700.0,8.962,8.962,8.9487,8.9487,75700.0
2012-03-02 13:00:00,13.49,13.5,13.42,13.45,165300.0,8.9487,8.9554,8.9023,8.9222,165300.0
2012-03-02 13:30:00,13.45,13.47,13.44,13.47,150300.0,8.9222,8.9355,8.9156,8.9355,150300.0
2012-03-02 14:00:00,13.47,13.49,13.47,13.47,153700.0,8.9355,8.9487,8.9355,8.9355,153700.0
2012-03-02 14:30:00,13.48,13.5,13.46,13.5,88900.0,8.9421,8.9554,8.9288,8.9554,88900.0
2012-03-02 15:00:00,13.5,13.54,13.49,13.53,216900.0,8.9554,8.9819,8.9487,8.9753,216900.0
2012-03-02 15:30:00,13.53,13.53,13.47,13.48,486900.0,8.9753,8.9753,8.9355,8.9421,486900.0
2012-03-05 09:30:00,13.41,13.47,13.27,13.27,286600.0,8.8957,8.9355,8.8028,8.8028,286600.0
2012-03-05 10:00:00,13.28,13.32,13.25,13.28,271500.0,8.8094,8.836,8.7895,8.8094,271500.0
2012-03-05 10:30:00,13.27,13.34,13.27,13.32,252100.0,8.8028,8.8492,8.8028,8.836,252100.0
2012-03-05 11:00:00,13.31,13.35,13.3,13.33,309800.0,8.8293,8.8559,8.8227,8.8426,309800.0
2012-03-05 11:30:00,13.32,13.37,13.3,13.34,308000.0,8.836,8.8691,8.8227,8.8492,308000.0
2012-03-05 12:00:00,13.34,13.42,13.33,13.41,223700.0,8.8492,8.9023,8.8426,8.8957,223700.0
2012-03-05 12:30:00,13.4,13.42,13.39,13.39,295200.0,8.889,8.9023,8.8824,8.8824,295200.0
2012-03-05 13:00:00,13.39,13.42,13.39,13.42,153600.0,8.8824,8.9023,8.8824,8.9023,153600.0
2012-03-05 13:30:00,13.42,13.44,13.4,13.4,255400.0,8.9023,8.9156,8.889,8.889,255400.0
2012-03-05 14:00:00,13.4,13.44,13.4,13.43,238700.0,8.889,8.9156,8.889,8.9089,238700.0
2012-03-05 14:30:00,13.42,13.43,13.39,13.42,127000.0,8.9023,8.9089,8.8824,8.9023,127000.0
2012-03-05 15:00:00,13.42,13.42,13.37,13.38,337200.0,8.9023,8.9023,8.8691,8.8758,337200.0
2012-03-05 15:30:00,13.39,13.41,13.38,13.38,604900.0,8.8824,8.8957,8.8758,8.8758,604900.0
2012-03-06 09:30:00,13.24,13.28,13.03,13.04,376500.0,8.7829,8.8094,8.6436,8.6502,376500.0
2012-03-06 10:00:00,13.04,13.11,13.02,13.11,295000.0,8.6502,8.6967,8.637,8.6967,295000.0
2012-03-06 10:30:00,13.11,13.13,13.05,13.07,176400.0,8.6967,8.7099,8.6569,8.6701,176400.0
2012-03-06 11:00:00,13.07,13.16,13.06,13.14,628200.0,8.6701,8.7298,8.6635,8.7166,628200.0
2012-03-06 11:30:00,13.13,13.13,13.06,13.08,370700.0,8.7099,8.7099,8.6635,8.6768,370700.0
2012-03-06 12:00:00,13.09,13.1,13.04,13.04,411900.0,8.6834,8.69,8.6502,8.6502,411900.0
2012-03-06 12:30:00,13.04,13.06,13.02,13.05,511000.0,8.6502,8.6635,8.637,8.6569,511000.0
2012-03-06 13:00:00,13.04,13.06,13.01,13.02,374300.0,8.6502,8.6635,8.6303,8.637,374300.0
2012-03-06 13:30:00,13.02,13.03,12.97,13.0,687700.0,8.637,8.6436,8.6038,8.6237,687700.0
2012-03-06 14:00:00,13.0,13.0,12.93,12.94,313800.0,8.6237,8.6237,8.5773,8.5839,313800.0
2012-03-06 14:30:00,12.94,12.98,12.91,12.95,379200.0,8.5839,8.6104,8.564,8.5905,379200.0
2012-03-06 15:00:00,12.95,12.97,12.94,12.96,339000.0,8.5905,8.6038,8.5839,8.5972,339000.0
2012-03-06 15:30:00,12.96,13.0,12.94,12.97,1063300.0,8.5972,8.6237,8.5839,8.6038,1063300.0
2012-03-07 09:30:00,12.93,13.04,12.88,12.96,486600.0,8.5773,8.6502,8.5441,8.5972,486600.0
2012-03-07 10:00:00,12.96,13.0,12.91,12.99,282200.0,8.5972,8.6237,8.564,8.6171,282200.0
2012-03-07 10:30:00,12.99,13.07,12.99,13.06,160600.0,8.6171,8.6701,8.6171,8.6635,160600.0
2012-03-07 11:00:00,13.06,13.1,13.05,13.05,262600.0,8.6635,8.69,8.6569,8.6569,262600.0
2012-03-07 11:30:00,13.05,13.07,13.05,13.05,55700.0,8.6569,8.6701,8.6569,8.6569,55700.0
2012-03-07 12:00:00,13.06,13.06,13.04,13.04,70000.0,8.6635,8.6635,8.6502,8.6502,70000.0
2012-03-07 12:30:00,13.05,13.06,13.03,13.05,92100.0,8.6569,8.6635,8.6436,8.6569,92100.0
2012-03-07 13:00:00,13.06,13.07,13.04,13.05,131300.0,8.6635,8.6701,8.6502,8.6569,131300.0
2012-03-07 13:30:00,13.04,13.06,13.04,13.04,101300.0,8.6502,8.6635,8.6502,8.6502,101300.0
2012-03-07 14:00:00,13.04,13.07,13.03,13.05,182100.0,8.6502,8.6701,8.6436,8.6569,182100.0
2012-03-07 14:30:00,13.06,13.06,13.04,13.04,245200.0,8.6635,8.6635,8.6502,8.6502,245200.0
2012-03-07 15:00:00,13.05,13.06,13.04,13.04,179000.0,8.6569,8.6635,8.6502,8.6502,179000.0
2012-03-07 15:30:00,13.04,13.06,13.01,13.03,680200.0,8.6502,8.6635,8.6303,8.6436,680200.0
2012-03-08 09:30:00,13.14,13.26,13.14,13.18,331700.0,8.7166,8.7962,8.7166,8.7431,331700.0
2012-03-08 10:00:00,13.18,13.19,13.1,13.12,179200.0,8.7431,8.7497,8.69,8.7033,179200.0
2012-03-08 10:30:00,13.13,13.2,13.12,13.2,177600.0,8.7099,8.7564,8.7033,8.7564,177600.0
2012-03-08 11:00:00,13.2,13.22,13.13,13.13,253100.0,8.7564,8.7696,8.7099,8.7099,253100.0
2012-03-08 11:30:00,13.14,13.21,13.11,13.2,1152000.0,8.7166,8.763,8.6967,8.7564,1152000.0
2012-03-08 12:00:00,13.2,13.27,13.2,13.27,294000.0,8.7564,8.8028,8.7564,8.8028,294000.0
2012-03-08 12:30:00,13.26,13.29,13.26,13.28,49800.0,8.7962,8.8161,8.7962,8.8094,49800.0
2012-03-08 13:00:00,13.28,13.28,13.26,13.26,52600.0,8.8094,8.8094,8.7962,8.7962,52600.0
2012-03-08 13:30:00,13.27,13.28,13.24,13.25,69100.0,8.8028,8.8094,8.7829,8.7895,69100.0
2012-03-08 14:00:00,13.25,13.25,13.2,13.21,458800.0,8.7895,8.7895,8.7564,8.763,458800.0
2012-03-08 14:30:00,13.22,13.23,13.2,13.21,411100.0,8.7696,8.7763,8.7564,8.763,411100.0
2012-03-08 15:00:00,13.22,13.23,13.19,13.2,435700.0,8.7696,8.7763,8.7497,8.7564,435700.0
2012-03-08 15:30:00,13.2,13.22,13.16,13.18,1325900.0,8.7564,8.7696,8.7298,8.7431,1325900.0
2012-03-09 09:30:00,13.27,13.27,13.17,13.21,424800.0,8.8028,8.8028,8.7365,8.763,424800.0
2012-03-09 10:00:00,13.21,13.33,13.19,13.31,378700.0,8.763,8.8426,8.7497,8.8293,378700.0
2012-03-09 10:30:00,13.31,13.34,13.3,13.3,493500.0,8.8293,8.8492,8.8227,8.8227,493500.0
2012-03-09 11:00:00,13.31,13.31,13.25,13.25,460700.0,8.8293,8.8293,8.7895,8.7895,460700.0
2012-03-09 11:30:00,13.26,13.27,13.24,13.24,155400.0,8.7962,8.8028,8.7829,8.7829,155400.0
2012-03-09 12:00:00,13.25,13.26,13.21,13.24,116600.0,8.7895,8.7962,8.763,8.7829,116600.0
2012-03-09 12:30:00,13.24,13.25,13.22,13.23,57000.0,8.7829,8.7895,8.7696,8.7763,57000.0
2012-03-09 13:00:00,13.23,13.24,13.2,13.2,75400.0,8.7763,8.7829,8.7564,8.7564,75400.0
2012-03-09 13:30:00,13.21,13.24,13.21,13.23,137200.0,8.763,8.7829,8.763,8.7763,137200.0
2012-03-09 14:00:00,13.23,13.24,13.21,13.23,159400.0,8.7763,8.7829,8.763,8.7763,159400.0
2012-03-09 14:30:00,13.24,13.24,13.19,13.19,316400.0,8.7829,8.7829,8.7497,8.7497,316400.0
2012-03-09 15:00:00,13.2,13.22,13.2,13.21,177400.0,8.7564,8.7696,8.7564,8.763,177400.0
2012-03-09 15:30:00,13.22,13.22,13.17,13.2,771900.0,8.7696,8.7696,8.7365,8.7564,771900.0
2012-03-12 09:30:00,13.23,13.25,13.17,13.19,188300.0,8.7763,8.7895,8.7365,8.7497,188300.0
2012-03-12 10:00:00,13.2,13.2,13.14,13.17,206700.0,8.7564,8.7564,8.7166,8.7365,206700.0
2012-03-12 10:30:00,13.16,13.22,13.14,13.19,345400.0,8.7298,8.7696,8.7166,8.7497,345400.0
2012-03-12 11:00:00,13.2,13.25,13.17,13.24,229200.0,8.7564,8.7895,8.7365,8.7829,229200.0
2012-03-12 11:30:00,13.23,13.26,13.2,13.21,107200.0,8.7763,8.7962,8.7564,8.763,107200.0
2012-03-12 12:00:00,13.21,13.27,13.19,13.22,115700.0,8.763,8.8028,8.7497,8.7696,115700.0
2012-03-12 12:30:00,13.22,13.23,13.19,13.2,96800.0,8.7696,8.7763,8.7497,8.7564,96800.0
2012-03-12 13:00:00,13.2,13.22,13.19,13.21,152000.0,8.7564,8.7696,8.7497,8.763,152000.0
2012-03-12 13:30:00,13.21,13.27,13.21,13.27,282400.0,8.763,8.8028,8.763,8.8028,282400.0
2012-03-12 14:00:00,13.27,13.28,13.24,13.27,455300.0,8.8028,8.8094,8.7829,8.8028,455300.0
2012-03-12 14:30:00,13.28,13.28,13.24,13.26,153700.0,8.8094,8.8094,8.7829,8.7962,153700.0
2012-03-12 15:00:00,13.26,13.3,13.25,13.29,491700.0,8.7962,8.8227,8.7895,8.8161,491700.0
2012-03-12 15:30:00,13.29,13.29,13.24,13.28,758600.0,8.8161,8.8161,8.7829,8.8094,758600.0
2012-03-13 09:30:00,13.37,13.4,13.27,13.39,318000.0,8.8691,8.889,8.8028,8.8824,318000.0
2012-03-13 10:00:00,13.39,13.4,13.24,13.25,511400.0,8.8824,8.889,8.7829,8.7895,511400.0
2012-03-13 10:30:00,13.25,13.26,13.17,13.17,317900.0,8.7895,8.7962,8.7365,8.7365,317900.0
2012-03-13 11:00:00,13.17,13.23,13.17,13.22,523200.0,8.7365,8.7763,8.7365,8.7696,523200.0
2012-03-13 11:30:00,13.22,13.26,13.21,13.26,493900.0,8.7696,8.7962,8.763,8.7962,493900.0
2012-03-13 12:00:00,13.26,13.28,13.23,13.24,257700.0,8.7962,8.8094,8.7763,8.7829,257700.0
2012-03-13 12:30:00,13.24,13.28,13.24,13.27,128800.0,8.7829,8.8094,8.7829,8.8028,128800.0
2012-03-13 13:00:00,13.27,13.29,13.26,13.27,86200.0,8.8028,8.8161,8.7962,8.8028,86200.0
2012-03-13 13:30:00,13.26,13.26,13.23,13.24,68700.0,8.7962,8.7962,8.7763,8.7829,68700.0
2012-03-13 14:00:00,13.24,13.28,13.2,13.21,185100.0,8.7829,8.8094,8.7564,8.763,185100.0
2012-03-13 14:30:00,13.21,13.24,13.2,13.21,259800.0,8.763,8.7829,8.7564,8.763,259800.0
2012-03-13 15:00:00,13.21,13.3,13.21,13.27,553000.0,8.763,8.8227,8.763,8.8028,553000.0
2012-03-13 15:30:00,13.27,13.33,13.26,13.32,1126400.0,8.8028,8.8426,8.7962,8.836,1126400.0
2012-03-14 09:30:00,13.3,13.44,13.3,13.41,523000.0,8.8227,8.9156,8.8227,8.8957,523000.0
2012-03-14 10:00:00,13.4,13.41,13.29,13.35,304300.0,8.889,8.8957,8.8161,8.8559,304300.0
2012-03-14 10:30:00,13.35,13.35,13.32,13.33,346100.0,8.8559,8.8559,8.836,8.8426,346100.0
2012-03-14 11:00:00,13.33,13.35,13.26,13.27,600200.0,8.8426,8.8559,8.7962,8.8028,600200.0
2012-03-14 11:30:00,13.27,13.29,13.24,13.26,506500.0,8.8028,8.8161,8.7829,8.7962,506500.0
2012-03-14 12:00:00,13.25,13.26,13.2,13.21,157000.0,8.7895,8.7962,8.7564,8.763,157000.0
2012-03-14 12:30:00,13.21,13.23,13.21,13.23,81500.0,8.763,8.7763,8.763,8.7763,81500.0
2012-03-14 13:00:00,13.23,13.23,13.21,13.21,100900.0,8.7763,8.7763,8.763,8.763,100900.0
2012-03-14 13:30:00,13.21,13.23,13.16,13.17,385900.0,8.763,8.7763,8.7298,8.7365,385900.0
2012-03-14 14:00:00,13.16,13.17,13.12,13.17,229900.0,8.7298,8.7365,8.7033,8.7365,229900.0
2012-03-14 14:30:00,13.16,13.17,13.14,13.15,296200.0,8.7298,8.7365,8.7166,8.7232,296200.0
2012-03-14 15:00:00,13.15,13.16,13.02,13.04,916900.0,8.7232,8.7298,8.637,8.6502,916900.0
2012-03-14 15:30:00,13.04,13.07,12.99,13.01,2021000.0,8.6502,8.6701,8.6171,8.6303,2021000.0
2012-03-15 09:30:00,13.05,13.11,13.0,13.03,817200.0,8.6569,8.6967,8.6237,8.6436,817200.0
2012-03-15 10:00:00,13.03,13.1,13.02,13.05,921800.0,8.6436,8.69,8.637,8.6569,921800.0
2012-03-15 10:30:00,13.05,13.08,13.03,13.05,558500.0,8.6569,8.6768,8.6436,8.6569,558500.0
2012-03-15 11:00:00,13.05,13.06,13.02,13.05,438000.0,8.6569,8.6635,8.637,8.6569,438000.0
2012-03-15 11:30:00,13.05,13.06,13.0,13.02,313400.0,8.6569,8.6635,8.6237,8.637,313400.0
2012-03-15 12:00:00,13.02,13.08,13.01,13.08,376500.0,8.637,8.6768,8.6303,8.6768,376500.0
2012-03-15 12:30:00,13.07,13.08,13.04,13.08,690000.0,8.6701,8.6768,8.6502,8.6768,690000.0
2012-03-15 13:00:00,13.08,13.09,13.07,13.07,258100.0,8.6768,8.6834,8.6701,8.6701,258100.0
2012-03-15 13:30:00,13.07,13.11,13.06,13.1,342700.0,8.6701,8.6967,8.6635,8.69,342700.0
2012-03-15 14:00:00,13.1,13.14,13.09,13.13,290500.0,8.69,8.7166,8.6834,8.7099,290500.0
2012-03-15 14:30:00,13.13,13.15,13.12,13.15,186000.0,8.7099,8.7232,8.7033,8.7232,186000.0
2012-03-15 15:00:00,13.15,13.16,13.14,13.16,410100.0,8.7232,8.7298,8.7166,8.7298,410100.0
2012-03-15 15:30:00,13.15,13.19,13.13,13.15,1283700.0,8.7232,8.7497,8.7099,8.7232,1283700.0
2012-03-16 09:30:00,13.16,13.19,13.08,13.18,1084900.0,8.7298,8.7497,8.6768,8.7431,1084900.0
2012-03-16 10:00:00,13.17,13.24,13.15,13.2,826900.0,8.7365,8.7829,8.7232,8.7564,826900.0
2012-03-16 10:30:00,13.21,13.25,13.18,13.24,303700.0,8.763,8.7895,8.7431,8.7829,303700.0
2012-03-16 11:00:00,13.24,13.28,13.22,13.27,418300.0,8.7829,8.8094,8.7696,8.8028,418300.0
2012-03-16 11:30:00,13.28,13.28,13.24,13.26,439400.0,8.8094,8.8094,8.7829,8.7962,439400.0
2012-03-16 12:00:00,13.26,13.27,13.24,13.26,159900.0,8.7962,8.8028,8.7829,8.7962,159900.0
2012-03-16 12:30:00,13.26,13.26,13.23,13.23,117800.0,8.7962,8.7962,8.7763,8.7763,117800.0
2012-03-16 13:00:00,13.23,13.24,13.21,13.21,81800.0,8.7763,8.7829,8.763,8.763,81800.0
2012-03-16 13:30:00,13.21,13.22,13.17,13.18,290500.0,8.763,8.7696,8.7365,8.7431,290500.0
2012-03-16 14:00:00,13.18,13.2,13.18,13.19,79800.0,8.7431,8.7564,8.7431,8.7497,79800.0
2012-03-16 14:30:00,13.2,13.21,13.18,13.2,305400.0,8.7564,8.763,8.7431,8.7564,305400.0
2012-03-16 15:00:00,13.19,13.21,13.18,13.19,229500.0,8.7497,8.763,8.7431,8.7497,229500.0
2012-03-16 15:30:00,13.2,13.2,13.16,13.18,953400.0,8.7564,8.7564,8.7298,8.7431,953400.0
2012-03-19 09:30:00,13.17,13.23,13.14,13.21,269400.0,8.7365,8.7763,8.7166,8.763,269400.0
2012-03-19 10:00:00,13.22,13.24,13.18,13.22,214100.0,8.7696,8.7829,8.7431,8.7696,214100.0
2012-03-19 10:30:00,13.21,13.23,13.19,13.23,190800.0,8.763,8.7763,8.7497,8.7763,190800.0
2012-03-19 11:00:00,13.23,13.23,13.19,13.2,108900.0,8.7763,8.7763,8.7497,8.7564,108900.0
2012-03-19 11:30:00,13.21,13.24,13.19,13.22,226800.0,8.763,8.7829,8.7497,8.7696,226800.0
2012-03-19 12:00:00,13.22,13.23,13.2,13.21,54600.0,8.7696,8.7763,8.7564,8.763,54600.0
2012-03-19 12:30:00,13.2,13.23,13.2,13.22,155300.0,8.7564,8.7763,8.7564,8.7696,155300.0
2012-03-19 13:00:00,13.22,13.24,13.2,13.21,326300.0,8.7696,8.7829,8.7564,8.763,326300.0
2012-03-19 13:30:00,13.21,13.22,13.19,13.19,93000.0,8.763,8.7696,8.7497,8.7497,93000.0
2012-03-19 14:00:00,13.19,13.21,13.15,13.18,256800.0,8.7497,8.763,8.7232,8.7431,256800.0
2012-03-19 14:30:00,13.18,13.18,13.14,13.16,234200.0,8.7431,8.7431,8.7166,8.7298,234200.0
2012-03-19 15:00:00,13.16,13.16,13.13,13.16,186300.0,8.7298,8.7298,8.7099,8.7298,186300.0
2012-03-19 15:30:00,13.16,13.16,13.1,13.13,688500.0,8.7298,8.7298,8.69,8.7099,688500.0
2012-03-20 09:30:00,13.02,13.13,12.97,13.12,325700.0,8.637,8.7099,8.6038,8.7033,325700.0
2012-03-20 10:00:00,13.11,13.12,13.04,13.06,299700.0,8.6967,8.7033,8.6502,8.6635,299700.0
2012-03-20 10:30:00,13.05,13.08,13.04,13.07,366400.0,8.6569,8.6768,8.6502,8.6701,366400.0
2012-03-20 11:00:00,13.06,13.09,13.06,13.06,329200.0,8.6635,8.6834,8.6635,8.6635,329200.0
2012-03-20 11:30:00,13.06,13.07,13.03,13.03,149400.0,8.6635,8.6701,8.6436,8.6436,149400.0
2012-03-20 12:00:00,13.03,13.06,13.03,13.03,104100.0,8.6436,8.6635,8.6436,8.6436,104100.0
2012-03-20 12:30:00,13.04,13.04,13.03,13.04,50100.0,8.6502,8.6502,8.6436,8.6502,50100.0
2012-03-20 13:00:00,13.03,13.07,13.03,13.06,192400.0,8.6436,8.6701,8.6436,8.6635,192400.0
2012-03-20 13:30:00,13.06,13.09,13.06,13.09,119100.0,8.6635,8.6834,8.6635,8.6834,119100.0
2012-03-20 14:00:00,13.09,13.12,13.08,13.12,185700.0,8.6834,8.7033,8.6768,8.7033,185700.0
2012-03-20 14:30:00,13.11,13.12,13.11,13.12,201100.0,8.6967,8.7033,8.6967,8.7033,201100.0
2012-03-20 15:00:00,13.12,13.17,13.11,13.17,401000.0,8.7033,8.7365,8.6967,8.7365,401000.0
2012-03-20 15:30:00,13.17,13.17,13.13,13.16,1027700.0,8.7365,8.7365,8.7099,8.7298,1027700.0
2012-03-21 09:30:00,13.13,13.21,13.07,13.07,172600.0,8.7099,8.763,8.6701,8.6701,172600.0
2012-03-21 10:00:00,13.07,13.09,13.05,13.09,132500.0,8.6701,8.6834,8.6569,8.6834,132500.0
2012-03-21 10:30:00,13.09,13.11,13.07,13.08,99600.0,8.6834,8.6967,8.6701,8.6768,99600.0
2012-03-21 11:00:00,13.09,13.12,13.06,13.12,134500.0,8.6834,8.7033,8.6635,8.7033,134500.0
2012-03-21 11:30:00,13.11,13.14,13.11,13.13,84600.0,8.6967,8.7166,8.6967,8.7099,84600.0
2012-03-21 12:00:00,13.14,13.17,13.13,13.16,118600.0,8.7166,8.7365,8.7099,8.7298,118600.0
2012-03-21 12:30:00,13.16,13.17,13.13,13.14,102100.0,8.7298,8.7365,8.7099,8.7166,102100.0
2012-03-21 13:00:00,13.13,13.14,13.09,13.1,137700.0,8.7099,8.7166,8.6834,8.69,137700.0
2012-03-21 13:30:00,13.11,13.11,13.07,13.07,114500.0,8.6967,8.6967,8.6701,8.6701,114500.0
2012-03-21 14:00:00,13.08,13.1,13.07,13.1,152000.0,8.6768,8.69,8.6701,8.69,152000.0
2012-03-21 14:30:00,13.1,13.11,13.08,13.09,132700.0,8.69,8.6967,8.6768,8.6834,132700.0
2012-03-21 15:00:00,13.1,13.13,13.09,13.1,373200.0,8.69,8.7099,8.6834,8.69,373200.0
2012-03-21 15:30:00,13.11,13.11,13.07,13.09,375200.0,8.6967,8.6967,8.6701,8.6834,375200.0
2012-03-22 09:30:00,12.98,13.05,12.95,13.01,236100.0,8.6104,8.6569,8.5905,8.6303,236100.0
2012-03-22 10:00:00,13.0,13.03,12.95,12.96,222400.0,8.6237,8.6436,8.5905,8.5972,222400.0
2012-03-22 10:30:00,12.96,12.96,12.88,12.9,194800.0,8.5972,8.5972,8.5441,8.5574,194800.0
2012-03-22 11:00:00,12.9,12.9,12.85,12.87,998100.0,8.5574,8.5574,8.5242,8.5375,998100.0
2012-03-22 11:30:00,12.88,12.88,12.84,12.85,201000.0,8.5441,8.5441,8.5175,8.5242,201000.0
2012-03-22 12:00:00,12.85,12.86,12.83,12.83,222700.0,8.5242,8.5308,8.5109,8.5109,222700.0
2012-03-22 12:30:00,12.83,12.84,12.79,12.8,181800.0,8.5109,8.5175,8.4844,8.491,181800.0
2012-03-22 13:00:00,12.81,12.82,12.78,12.8,230500.0,8.4976,8.5043,8.4777,8.491,230500.0
2012-03-22 13:30:00,12.8,12.83,12.79,12.8,122200.0,8.491,8.5109,8.4844,8.491,122200.0
2012-03-22 14:00:00,12.81,12.86,12.8,12.85,250600.0,8.4976,8.5308,8.491,8.5242,250600.0
2012-03-22 14:30:00,12.86,12.89,12.83,12.88,389000.0,8.5308,8.5507,8.5109,8.5441,389000.0
2012-03-22 15:00:00,12.88,12.89,12.85,12.86,385000.0,8.5441,8.5507,8.5242,8.5308,385000.0
2012-03-22 15:30:00,12.86,12.89,12.83,12.87,765800.0,8.5308,8.5507,8.5109,8.5375,765800.0
2012-03-23 09:30:00,12.93,13.0,12.9,12.93,304200.0,8.5773,8.6237,8.5574,8.5773,304200.0
2012-03-23 10:00:00,12.93,12.95,12.88,12.94,248900.0,8.5773,8.5905,8.5441,8.5839,248900.0
2012-03-23 10:30:00,12.94,13.0,12.93,12.96,173500.0,8.5839,8.6237,8.5773,8.5972,173500.0
2012-03-23 11:00:00,12.96,13.02,12.96,12.99,290700.0,8.5972,8.637,8.5972,8.6171,290700.0
2012-03-23 11:30:00,13.0,13.02,12.99,13.01,119500.0,8.6237,8.637,8.6171,8.6303,119500.0
2012-03-23 12:00:00,13.01,13.02,13.01,13.01,64000.0,8.6303,8.637,8.6303,8.6303,64000.0
2012-03-23 12:30:00,13.01,13.02,12.97,13.0,232600.0,8.6303,8.637,8.6038,8.6237,232600.0
2012-03-23 13:00:00,13.0,13.0,12.96,12.97,186600.0,8.6237,8.6237,8.5972,8.6038,186600.0
2012-03-23 13:30:00,12.97,12.98,12.95,12.95,55400.0,8.6038,8.6104,8.5905,8.5905,55400.0
2012-03-23 14:00:00,12.95,12.96,12.92,12.94,212600.0,8.5905,8.5972,8.5706,8.5839,212600.0
2012-03-23 14:30:00,12.94,12.94,12.93,12.93,58300.0,8.5839,8.5839,8.5773,8.5773,58300.0
2012-03-23 15:00:00,12.94,12.94,12.9,12.91,156200.0,8.5839,8.5839,8.5574,8.564,156200.0
2012-03-23 15:30:00,12.91,12.93,12.88,12.93,868000.0,8.564,8.5773,8.5441,8.5773,868000.0
2012-03-26 09:30:00,13.03,13.14,13.01,13.07,191700.0,8.6436,8.7166,8.6303,8.6701,191700.0
2012-03-26 10:00:00,13.06,13.08,12.99,13.05,990900.0,8.6635,8.6768,8.6171,8.6569,990900.0
2012-03-26 10:30:00,13.05,13.07,12.98,13.01,665300.0,8.6569,8.6701,8.6104,8.6303,665300.0
2012-03-26 11:00:00,13.01,13.01,12.95,12.96,254500.0,8.6303,8.6303,8.5905,8.5972,254500.0
2012-03-26 11:30:00,12.96,12.99,12.96,12.96,130900.0,8.5972,8.6171,8.5972,8.5972,130900.0
2012-03-26 12:00:00,12.96,13.0,12.96,12.99,129800.0,8.5972,8.6237,8.5972,8.6171,129800.0
2012-03-26 12:30:00,12.99,13.0,12.98,13.0,106100.0,8.6171,8.6237,8.6104,8.6237,106100.0
2012-03-26 13:00:00,13.0,13.02,12.99,13.02,128300.0,8.6237,8.637,8.6171,8.637,128300.0
2012-03-26 13:30:00,13.01,13.05,13.01,13.05,169400.0,8.6303,8.6569,8.6303,8.6569,169400.0
2012-03-26 14:00:00,13.04,13.07,13.04,13.06,148800.0,8.6502,8.6701,8.6502,8.6635,148800.0
2012-03-26 14:30:00,13.05,13.09,13.05,13.08,153000.0,8.6569,8.6834,8.6569,8.6768,153000.0
2012-03-26 15:00:00,13.08,13.13,13.07,13.11,307800.0,8.6768,8.7099,8.6701,8.6967,307800.0
2012-03-26 15:30:00,13.1,13.12,13.07,13.11,674500.0,8.69,8.7033,8.6701,8.6967,674500.0
2012-03-27 09:30:00,13.15,13.18,13.09,13.15,234300.0,8.7232,8.7431,8.6834,8.7232,234300.0
2012-03-27 10:00:00,13.15,13.15,13.05,13.07,442600.0,8.7232,8.7232,8.6569,8.6701,442600.0
2012-03-27 10:30:00,13.06,13.1,13.04,13.07,376800.0,8.6635,8.69,8.6502,8.6701,376800.0
2012-03-27 11:00:00,13.06,13.1,13.06,13.09,129800.0,8.6635,8.69,8.6635,8.6834,129800.0
2012-03-27 11:30:00,13.09,13.11,13.08,13.11,210500.0,8.6834,8.6967,8.6768,8.6967,210500.0
2012-03-27 12:00:00,13.1,13.13,13.1,13.11,78900.0,8.69,8.7099,8.69,8.6967,78900.0
2012-03-27 12:30:00,13.11,13.13,13.11,13.12,92000.0,8.6967,8.7099,8.6967,8.7033,92000.0
2012-03-27 13:00:00,13.11,13.12,13.1,13.11,65500.0,8.6967,8.7033,8.69,8.6967,65500.0
2012-03-27 13:30:00,13.1,13.13,13.1,13.13,68700.0,8.69,8.7099,8.69,8.7099,68700.0
2012-03-27 14:00:00,13.13,13.17,13.12,13.16,362000.0,8.7099,8.7365,8.7033,8.7298,362000.0
2012-03-27 14:30:00,13.15,13.17,13.14,13.16,222200.0,8.7232,8.7365,8.7166,8.7298,222200.0
2012-03-27 15:00:00,13.16,13.16,13.11,13.14,236500.0,8.7298,8.7298,8.6967,8.7166,236500.0
2012-03-27 15:30:00,13.14,13.18,13.13,13.16,663900.0,8.7166,8.7431,8.7099,8.7298,663900.0
2012-03-28 09:30:00,13.13,13.2,13.07,13.09,254600.0,8.7099,8.7564,8.6701,8.6834,254600.0
2012-03-28 10:00:00,13.1,13.14,13.01,13.02,784000.0,8.69,8.7166,8.6303,8.637,784000.0
2012-03-28 10:30:00,13.02,13.03,12.95,12.98,306100.0,8.637,8.6436,8.5905,8.6104,306100.0
2012-03-28 11:00:00,12.98,13.02,12.95,13.02,279800.0,8.6104,8.637,8.5905,8.637,279800.0
2012-03-28 11:30:00,13.01,13.02,12.88,12.92,351600.0,8.6303,8.637,8.5441,8.5706,351600.0
2012-03-28 12:00:00,12.92,12.97,12.91,12.95,339500.0,8.5706,8.6038,8.564,8.5905,339500.0
2012-03-28 12:30:00,12.94,12.95,12.9,12.91,365400.0,8.5839,8.5905,8.5574,8.564,365400.0
2012-03-28 13:00:00,12.91,12.94,12.89,12.91,196300.0,8.564,8.5839,8.5507,8.564,196300.0
2012-03-28 13:30:00,12.91,12.93,12.89,12.91,171800.0,8.564,8.5773,8.5507,8.564,171800.0
2012-03-28 14:00:00,12.9,12.91,12.88,12.89,271200.0,8.5574,8.564,8.5441,8.5507,271200.0
2012-03-28 14:30:00,12.9,12.91,12.87,12.87,355900.0,8.5574,8.564,8.5375,8.5375,355900.0
2012-03-28 15:00:00,12.88,12.94,12.87,12.94,449600.0,8.5441,8.5839,8.5375,8.5839,449600.0
2012-03-28 15:30:00,12.94,13.04,12.93,13.02,1217100.0,8.5839,8.6502,8.5773,8.637,1217100.0
2012-03-29 09:30:00,12.9,12.95,12.77,12.82,414400.0,8.5574,8.5905,8.4711,8.5043,414400.0
2012-03-29 10:00:00,12.82,12.85,12.75,12.78,655000.0,8.5043,8.5242,8.4578,8.4777,655000.0
2012-03-29 10:30:00,12.77,12.83,12.76,12.83,288600.0,8.4711,8.5109,8.4645,8.5109,288600.0
2012-03-29 11:00:00,12.83,12.85,12.8,12.8,266400.0,8.5109,8.5242,8.491,8.491,266400.0
2012-03-29 11:30:00,12.81,12.86,12.8,12.85,309400.0,8.4976,8.5308,8.491,8.5242,309400.0
2012-03-29 12:00:00,12.86,12.88,12.85,12.85,241600.0,8.5308,8.5441,8.5242,8.5242,241600.0
2012-03-29 12:30:00,12.85,12.9,12.85,12.9,127700.0,8.5242,8.5574,8.5242,8.5574,127700.0
2012-03-29 13:00:00,12.9,12.9,12.86,12.87,161000.0,8.5574,8.5574,8.5308,8.5375,161000.0
2012-03-29 13:30:00,12.87,12.89,12.86,12.89,147200.0,8.5375,8.5507,8.5308,8.5507,147200.0
2012-03-29 14:00:00,12.89,12.95,12.88,12.94,330600.0,8.5507,8.5905,8.5441,8.5839,330600.0
2012-03-29 14:30:00,12.95,12.98,12.94,12.96,382700.0,8.5905,8.6104,8.5839,8.5972,382700.0
2012-03-29 15:00:00,12.96,13.04,12.94,13.04,579500.0,8.5972,8.6502,8.5839,8.6502,579500.0
2012-03-29 15:30:00,13.04,13.06,13.01,13.02,1005400.0,8.6502,8.6635,8.6303,8.637,1005400.0
2012-03-30 09:30:00,13.13,13.13,13.0,13.06,336300.0,8.7099,8.7099,8.6237,8.6635,336300.0
2012-03-30 10:00:00,13.06,13.09,13.01,13.04,537500.0,8.6635,8.6834,8.6303,8.6502,537500.0
2012-03-30 10:30:00,13.04,13.05,12.99,13.03,436700.0,8.6502,8.6569,8.6171,8.6436,436700.0
2012-03-30 11:00:00,13.03,13.06,13.02,13.06,177800.0,8.6436,8.6635,8.637,8.6635,177800.0
2012-03-30 11:30:00,13.06,13.08,13.05,13.06,130700.0,8.6635,8.6768,8.6569,8.6635,130700.0
2012-03-30 12:00:00,13.06,13.07,13.05,13.07,66000.0,8.6635,8.6701,8.6569,8.6701,66000.0
2012-03-30 12:30:00,13.07,13.11,13.05,13.05,190800.0,8.6701,8.6967,8.6569,8.6569,190800.0
2012-03-30 13:00:00,13.05,13.08,13.05,13.07,138500.0,8.6569,8.6768,8.6569,8.6701,138500.0
2012-03-30 13:30:00,13.07,13.09,13.06,13.06,145900.0,8.6701,8.6834,8.6635,8.6635,145900.0
2012-03-30 14:00:00,13.06,13.07,13.04,13.04,160300.0,8.6635,8.6701,8.6502,8.6502,160300.0
2012-03-30 14:30:00,13.04,13.08,13.03,13.08,265900.0,8.6502,8.6768,8.6436,8.6768,265900.0
2012-03-30 15:00:00,13.08,13.09,13.04,13.09,333300.0,8.6768,8.6834,8.6502,8.6834,333300.0
2012-03-30 15:30:00,13.09,13.11,13.05,13.07,959700.0,8.6834,8.6967,8.6569,8.6701,959700.0
2012-04-02 09:30:00,13.0,13.06,12.93,12.93,545600.0,8.6237,8.6635,8.5773,8.5773,545600.0
2012-04-02 10:00:00,12.94,13.0,12.94,12.94,433000.0,8.5839,8.6237,8.5839,8.5839,433000.0
2012-04-02 10:30:00,12.94,12.98,12.93,12.96,229900.0,8.5839,8.6104,8.5773,8.5972,229900.0
2012-04-02 11:00:00,12.96,13.06,12.95,13.04,296500.0,8.5972,8.6635,8.5905,8.6502,296500.0
2012-04-02 11:30:00,13.04,13.05,13.01,13.04,362100.0,8.6502,8.6569,8.6303,8.6502,362100.0
2012-04-02 12:00:00,13.03,13.08,13.03,13.06,162800.0,8.6436,8.6768,8.6436,8.6635,162800.0
2012-04-02 12:30:00,13.06,13.12,13.06,13.1,179300.0,8.6635,8.7033,8.6635,8.69,179300.0
2012-04-02 13:00:00,13.1,13.1,13.08,13.08,117900.0,8.69,8.69,8.6768,8.6768,117900.0
2012-04-02 13:30:00,13.08,13.09,13.06,13.09,213000.0,8.6768,8.6834,8.6635,8.6834,213000.0
2012-04-02 14:00:00,13.08,13.09,13.08,13.08,90400.0,8.6768,8.6834,8.6768,8.6768,90400.0
2012-04-02 14:30:00,13.08,13.1,13.07,13.1,424000.0,8.6768,8.69,8.6701,8.69,424000.0
2012-04-02 15:00:00,13.1,13.1,13.09,13.09,190900.0,8.69,8.69,8.6834,8.6834,190900.0
2012-04-02 15:30:00,13.1,13.1,13.02,13.04,993600.0,8.69,8.69,8.637,8.6502,993600.0
2012-04-03 09:30:00,13.07,13.1,12.98,13.03,457300.0,8.6701,8.69,8.6104,8.6436,457300.0
2012-04-03 10:00:00,13.02,13.05,12.94,13.0,595400.0,8.637,8.6569,8.5839,8.6237,595400.0
2012-04-03 10:30:00,13.0,13.07,12.99,13.05,421200.0,8.6237,8.6701,8.6171,8.6569,421200.0
2012-04-03 11:00:00,13.04,13.08,13.03,13.04,244700.0,8.6502,8.6768,8.6436,8.6502,244700.0
2012-04-03 11:30:00,13.04,13.07,13.03,13.06,111600.0,8.6502,8.6701,8.6436,8.6635,111600.0
2012-04-03 12:00:00,13.06,13.08,13.03,13.08,165900.0,8.6635,8.6768,8.6436,8.6768,165900.0
2012-04-03 12:30:00,13.08,13.1,13.06,13.09,281400.0,8.6768,8.69,8.6635,8.6834,281400.0
2012-04-03 13:00:00,13.1,13.12,13.09,13.11,150900.0,8.69,8.7033,8.6834,8.6967,150900.0
2012-04-03 13:30:00,13.12,13.14,13.11,13.12,276500.0,8.7033,8.7166,8.6967,8.7033,276500.0
2012-04-03 14:00:00,13.12,13.12,13.03,13.09,849000.0,8.7033,8.7033,8.6436,8.6834,849000.0
2012-04-03 14:30:00,13.09,13.14,13.06,13.14,549800.0,8.6834,8.7166,8.6635,8.7166,549800.0
2012-04-03 15:00:00,13.14,13.23,13.13,13.16,593200.0,8.7166,8.7763,8.7099,8.7298,593200.0
2012-04-03 15:30:00,13.16,13.25,13.16,13.23,1123700.0,8.7298,8.7895,8.7298,8.7763,1123700.0
2012-04-04 09:30:00,13.06,13.24,13.05,13.21,436900.0,8.6635,8.7829,8.6569,8.763,436900.0
2012-04-04 10:00:00,13.21,13.24,13.15,13.15,660300.0,8.763,8.7829,8.7232,8.7232,660300.0
2012-04-04 10:30:00,13.15,13.16,13.1,13.14,565700.0,8.7232,8.7298,8.69,8.7166,565700.0
2012-04-04 11:00:00,13.13,13.18,13.13,13.15,252800.0,8.7099,8.7431,8.7099,8.7232,252800.0
2012-04-04 11:30:00,13.16,13.21,13.16,13.16,120100.0,8.7298,8.763,8.7298,8.7298,120100.0
2012-04-04 12:00:00,13.16,13.19,13.15,13.17,97000.0,8.7298,8.7497,8.7232,8.7365,97000.0
2012-04-04 12:30:00,13.17,13.19,13.15,13.18,305900.0,8.7365,8.7497,8.7232,8.7431,305900.0
2012-04-04 13:00:00,13.18,13.19,13.14,13.14,129900.0,8.7431,8.7497,8.7166,8.7166,129900.0
2012-04-04 13:30:00,13.14,13.18,13.13,13.16,172000.0,8.7166,8.7431,8.7099,8.7298,172000.0
2012-04-04 14:00:00,13.15,13.16,13.12,13.14,200500.0,8.7232,8.7298,8.7033,8.7166,200500.0
2012-04-04 14:30:00,13.13,13.2,13.13,13.16,179400.0,8.7099,8.7564,8.7099,8.7298,179400.0
2012-04-04 15:00:00,13.16,13.2,13.15,13.17,386500.0,8.7298,8.7564,8.7232,8.7365,386500.0
2012-04-04 15:30:00,13.17,13.19,13.13,13.16,656800.0,8.7365,8.7497,8.7099,8.7298,656800.0
2012-04-05 09:30:00,13.11,13.11,12.93,12.95,573000.0,8.6967,8.6967,8.5773,8.5905,573000.0
2012-04-05 10:00:00,12.95,13.02,12.95,13.0,666900.0,8.5905,8.637,8.5905,8.6237,666900.0
2012-04-05 10:30:00,13.0,13.06,12.98,13.06,519400.0,8.6237,8.6635,8.6104,8.6635,519400.0
2012-04-05 11:00:00,13.06,13.06,12.99,13.01,148400.0,8.6635,8.6635,8.6171,8.6303,148400.0
2012-04-05 11:30:00,13.0,13.01,12.97,12.98,107700.0,8.6237,8.6303,8.6038,8.6104,107700.0
2012-04-05 12:00:00,12.99,13.01,12.96,12.97,164800.0,8.6171,8.6303,8.5972,8.6038,164800.0
2012-04-05 12:30:00,12.98,12.98,12.93,12.95,115000.0,8.6104,8.6104,8.5773,8.5905,115000.0
2012-04-05 13:00:00,12.95,12.95,12.92,12.92,128600.0,8.5905,8.5905,8.5706,8.5706,128600.0
2012-04-05 13:30:00,12.92,12.93,12.86,12.88,208800.0,8.5706,8.5773,8.5308,8.5441,208800.0
2012-04-05 14:00:00,12.89,12.92,12.87,12.91,189600.0,8.5507,8.5706,8.5375,8.564,189600.0
2012-04-05 14:30:00,12.92,12.92,12.88,12.9,194100.0,8.5706,8.5706,8.5441,8.5574,194100.0
2012-04-05 15:00:00,12.9,12.9,12.87,12.9,230800.0,8.5574,8.5574,8.5375,8.5574,230800.0
2012-04-05 15:30:00,12.9,12.92,12.89,12.92,761300.0,8.5574,8.5706,8.5507,8.5706,761300.0
2012-04-09 09:30:00,12.7,12.85,12.7,12.81,329200.0,8.4247,8.5242,8.4247,8.4976,329200.0
2012-04-09 10:00:00,12.81,12.86,12.78,12.84,251600.0,8.4976,8.5308,8.4777,8.5175,251600.0
2012-04-09 10:30:00,12.85,12.85,12.8,12.83,524800.0,8.5242,8.5242,8.491,8.5109,524800.0
2012-04-09 11:00:00,12.83,12.84,12.79,12.81,349100.0,8.5109,8.5175,8.4844,8.4976,349100.0
2012-04-09 11:30:00,12.82,12.86,12.81,12.84,177900.0,8.5043,8.5308,8.4976,8.5175,177900.0
2012-04-09 12:00:00,12.84,12.86,12.81,12.85,116300.0,8.5175,8.5308,8.4976,8.5242,116300.0
2012-04-09 12:30:00,12.85,12.88,12.85,12.87,90000.0,8.5242,8.5441,8.5242,8.5375,90000.0
2012-04-09 13:00:00,12.87,12.87,12.8,12.83,286000.0,8.5375,8.5375,8.491,8.5109,286000.0
2012-04-09 13:30:00,12.83,12.86,12.83,12.86,97400.0,8.5109,8.5308,8.5109,8.5308,97400.0
2012-04-09 14:00:00,12.86,12.88,12.82,12.86,451900.0,8.5308,8.5441,8.5043,8.5308,451900.0
2012-04-09 14:30:00,12.87,12.88,12.85,12.87,243300.0,8.5375,8.5441,8.5242,8.5375,243300.0
2012-04-09 15:00:00,12.87,12.87,12.84,12.86,209700.0,8.5375,8.5375,8.5175,8.5308,209700.0
2012-04-09 15:30:00,12.85,12.88,12.83,12.86,569100.0,8.5242,8.5441,8.5109,8.5308,569100.0
2012-04-10 09:30:00,12.79,12.84,12.65,12.68,358000.0,8.4844,8.5175,8.3915,8.4114,358000.0
2012-04-10 10:00:00,12.69,12.76,12.65,12.75,580700.0,8.418,8.4645,8.3915,8.4578,580700.0
2012-04-10 10:30:00,12.75,12.75,12.65,12.67,180800.0,8.4578,8.4578,8.3915,8.4048,180800.0
2012-04-10 11:00:00,12.67,12.68,12.59,12.6,191400.0,8.4048,8.4114,8.3517,8.3583,191400.0
2012-04-10 11:30:00,12.6,12.61,12.5,12.57,507600.0,8.3583,8.365,8.292,8.3384,507600.0
2012-04-10 12:00:00,12.57,12.57,12.52,12.52,323000.0,8.3384,8.3384,8.3053,8.3053,323000.0
2012-04-10 12:30:00,12.53,12.53,12.47,12.49,255000.0,8.3119,8.3119,8.2721,8.2854,255000.0
2012-04-10 13:00:00,12.5,12.52,12.47,12.51,315700.0,8.292,8.3053,8.2721,8.2986,315700.0
2012-04-10 13:30:00,12.51,12.57,12.5,12.54,220900.0,8.2986,8.3384,8.292,8.3185,220900.0
2012-04-10 14:00:00,12.53,12.54,12.51,12.53,160400.0,8.3119,8.3185,8.2986,8.3119,160400.0
2012-04-10 14:30:00,12.53,12.53,12.48,12.5,182400.0,8.3119,8.3119,8.2787,8.292,182400.0
2012-04-10 15:00:00,12.51,12.51,12.47,12.48,307700.0,8.2986,8.2986,8.2721,8.2787,307700.0
2012-04-10 15:30:00,12.48,12.52,12.47,12.5,770100.0,8.2787,8.3053,8.2721,8.292,770100.0
2012-04-11 09:30:00,12.62,12.69,12.55,12.56,338600.0,8.3716,8.418,8.3252,8.3318,338600.0
2012-04-11 10:00:00,12.56,12.58,12.52,12.56,488900.0,8.3318,8.3451,8.3053,8.3318,488900.0
2012-04-11 10:30:00,12.56,12.6,12.54,12.55,841000.0,8.3318,8.3583,8.3185,8.3252,841000.0
2012-04-11 11:00:00,12.56,12.56,12.5,12.5,204900.0,8.3318,8.3318,8.292,8.292,204900.0
2012-04-11 11:30:00,12.5,12.52,12.49,12.5,169900.0,8.292,8.3053,8.2854,8.292,169900.0
2012-04-11 12:00:00,12.51,12.51,12.49,12.49,160900.0,8.2986,8.2986,8.2854,8.2854,160900.0
2012-04-11 12:30:00,12.49,12.53,12.49,12.53,218000.0,8.2854,8.3119,8.2854,8.3119,218000.0
2012-04-11 13:00:00,12.53,12.54,12.49,12.5,99600.0,8.3119,8.3185,8.2854,8.292,99600.0
2012-04-11 13:30:00,12.5,12.51,12.48,12.5,199500.0,8.292,8.2986,8.2787,8.292,199500.0
2012-04-11 14:00:00,12.5,12.51,12.47,12.49,318300.0,8.292,8.2986,8.2721,8.2854,318300.0
2012-04-11 14:30:00,12.5,12.5,12.48,12.49,126400.0,8.292,8.292,8.2787,8.2854,126400.0
2012-04-11 15:00:00,12.48,12.49,12.46,12.48,192400.0,8.2787,8.2854,8.2655,8.2787,192400.0
2012-04-11 15:30:00,12.48,12.48,12.46,12.47,630500.0,8.2787,8.2787,8.2655,8.2721,630500.0
2012-04-12 09:30:00,12.47,12.56,12.43,12.53,342300.0,8.2721,8.3318,8.2456,8.3119,342300.0
2012-04-12 10:00:00,12.54,12.56,12.5,12.54,219900.0,8.3185,8.3318,8.292,8.3185,219900.0
2012-04-12 10:30:00,12.53,12.64,12.53,12.64,178400.0,8.3119,8.3849,8.3119,8.3849,178400.0
2012-04-12 11:00:00,12.65,12.66,12.62,12.63,122100.0,8.3915,8.3981,8.3716,8.3782,122100.0
2012-04-12 11:30:00,12.62,12.64,12.61,12.62,113000.0,8.3716,8.3849,8.365,8.3716,113000.0
2012-04-12 12:00:00,12.63,12.66,12.62,12.64,129900.0,8.3782,8.3981,8.3716,8.3849,129900.0
2012-04-12 12:30:00,12.63,12.68,12.63,12.66,113200.0,8.3782,8.4114,8.3782,8.3981,113200.0
2012-04-12 13:00:00,12.66,12.68,12.65,12.65,69600.0,8.3981,8.4114,8.3915,8.3915,69600.0
2012-04-12 13:30:00,12.66,12.66,12.64,12.66,36300.0,8.3981,8.3981,8.3849,8.3981,36300.0
2012-04-12 14:00:00,12.66,12.67,12.65,12.67,63200.0,8.3981,8.4048,8.3915,8.4048,63200.0
2012-04-12 14:30:00,12.67,12.7,12.66,12.7,79500.0,8.4048,8.4247,8.3981,8.4247,79500.0
2012-04-12 15:00:00,12.69,12.7,12.69,12.7,99200.0,8.418,8.4247,8.418,8.4247,99200.0
2012-04-12 15:30:00,12.69,12.7,12.65,12.67,768800.0,8.418,8.4247,8.3915,8.4048,768800.0
2012-04-13 09:30:00,12.59,12.65,12.43,12.43,641400.0,8.3517,8.3915,8.2456,8.2456,641400.0
2012-04-13 10:00:00,12.44,12.52,12.44,12.46,718500.0,8.2522,8.3053,8.2522,8.2655,718500.0
2012-04-13 10:30:00,12.46,12.47,12.44,12.46,850400.0,8.2655,8.2721,8.2522,8.2655,850400.0
2012-04-13 11:00:00,12.45,12.48,12.43,12.45,391400.0,8.2588,8.2787,8.2456,8.2588,391400.0
2012-04-13 11:30:00,12.45,12.48,12.44,12.46,189800.0,8.2588,8.2787,8.2522,8.2655,189800.0
2012-04-13 12:00:00,12.46,12.49,12.45,12.45,359800.0,8.2655,8.2854,8.2588,8.2588,359800.0
2012-04-13 12:30:00,12.46,12.5,12.45,12.48,186300.0,8.2655,8.292,8.2588,8.2787,186300.0
2012-04-13 13:00:00,12.48,12.51,12.48,12.49,57900.0,8.2787,8.2986,8.2787,8.2854,57900.0
2012-04-13 13:30:00,12.5,12.51,12.47,12.48,252300.0,8.292,8.2986,8.2721,8.2787,252300.0
2012-04-13 14:00:00,12.48,12.48,12.43,12.45,266100.0,8.2787,8.2787,8.2456,8.2588,266100.0
2012-04-13 14:30:00,12.45,12.47,12.44,12.46,146600.0,8.2588,8.2721,8.2522,8.2655,146600.0
2012-04-13 15:00:00,12.46,12.47,12.41,12.42,608400.0,8.2655,8.2721,8.2323,8.2389,608400.0
2012-04-13 15:30:00,12.42,12.43,12.38,12.41,1002600.0,8.2389,8.2456,8.2124,8.2323,1002600.0
2012-04-16 09:30:00,12.49,12.55,12.43,12.44,303600.0,8.2854,8.3252,8.2456,8.2522,303600.0
2012-04-16 10:00:00,12.44,12.48,12.39,12.44,601800.0,8.2522,8.2787,8.219,8.2522,601800.0
2012-04-16 10:30:00,12.44,12.5,12.43,12.47,258600.0,8.2522,8.292,8.2456,8.2721,258600.0
2012-04-16 11:00:00,12.47,12.5,12.45,12.46,234000.0,8.2721,8.292,8.2588,8.2655,234000.0
2012-04-16 11:30:00,12.46,12.5,12.43,12.49,337600.0,8.2655,8.292,8.2456,8.2854,337600.0
2012-04-16 12:00:00,12.49,12.53,12.45,12.48,271600.0,8.2854,8.3119,8.2588,8.2787,271600.0
2012-04-16 12:30:00,12.49,12.52,12.46,12.52,197500.0,8.2854,8.3053,8.2655,8.3053,197500.0
2012-04-16 13:00:00,12.52,12.53,12.5,12.51,145000.0,8.3053,8.3119,8.292,8.2986,145000.0
2012-04-16 13:30:00,12.51,12.57,12.5,12.55,182500.0,8.2986,8.3384,8.292,8.3252,182500.0
2012-04-16 14:00:00,12.56,12.56,12.52,12.52,129100.0,8.3318,8.3318,8.3053,8.3053,129100.0
2012-04-16 14:30:00,12.52,12.56,12.52,12.54,194200.0,8.3053,8.3318,8.3053,8.3185,194200.0
2012-04-16 15:00:00,12.54,12.54,12.48,12.49,320800.0,8.3185,8.3185,8.2787,8.2854,320800.0
2012-04-16 15:30:00,12.49,12.5,12.44,12.45,1048300.0,8.2854,8.292,8.2522,8.2588,1048300.0
2012-04-17 09:30:00,12.56,12.58,12.38,12.38,520400.0,8.3318,8.3451,8.2124,8.2124,520400.0
2012-04-17 10:00:00,12.38,12.4,12.26,12.31,1372700.0,8.2124,8.2257,8.1328,8.166,1372700.0
2012-04-17 10:30:00,12.31,12.34,12.3,12.3,557100.0,8.166,8.1859,8.1593,8.1593,557100.0
2012-04-17 11:00:00,12.31,12.34,12.3,12.32,676000.0,8.166,8.1859,8.1593,8.1726,676000.0
2012-04-17 11:30:00,12.32,12.33,12.3,12.3,314800.0,8.1726,8.1792,8.1593,8.1593,314800.0
2012-04-17 12:00:00,12.3,12.32,12.28,12.32,368000.0,8.1593,8.1726,8.1461,8.1726,368000.0
2012-04-17 12:30:00,12.32,12.33,12.31,12.32,193700.0,8.1726,8.1792,8.166,8.1726,193700.0
2012-04-17 13:00:00,12.32,12.33,12.31,12.32,179500.0,8.1726,8.1792,8.166,8.1726,179500.0
2012-04-17 13:30:00,12.31,12.38,12.31,12.38,363100.0,8.166,8.2124,8.166,8.2124,363100.0
2012-04-17 14:00:00,12.38,12.4,12.37,12.38,262900.0,8.2124,8.2257,8.2058,8.2124,262900.0
2012-04-17 14:30:00,12.38,12.4,12.34,12.36,278500.0,8.2124,8.2257,8.1859,8.1991,278500.0
2012-04-17 15:00:00,12.36,12.38,12.35,12.38,386400.0,8.1991,8.2124,8.1925,8.2124,386400.0
2012-04-17 15:30:00,12.38,12.39,12.33,12.34,1522000.0,8.2124,8.219,8.1792,8.1859,1522000.0
2012-04-18 09:30:00,12.32,12.44,12.23,12.41,518100.0,8.1726,8.2522,8.1129,8.2323,518100.0
2012-04-18 10:00:00,12.41,12.46,12.36,12.37,717600.0,8.2323,8.2655,8.1991,8.2058,717600.0
2012-04-18 10:30:00,12.37,12.38,12.34,12.36,281300.0,8.2058,8.2124,8.1859,8.1991,281300.0
2012-04-18 11:00:00,12.36,12.36,12.3,12.36,317700.0,8.1991,8.1991,8.1593,8.1991,317700.0
2012-04-18 11:30:00,12.36,12.38,12.35,12.35,164300.0,8.1991,8.2124,8.1925,8.1925,164300.0
2012-04-18 12:00:00,12.36,12.36,12.33,12.34,174500.0,8.1991,8.1991,8.1792,8.1859,174500.0
2012-04-18 12:30:00,12.34,12.35,12.32,12.35,109200.0,8.1859,8.1925,8.1726,8.1925,109200.0
2012-04-18 13:00:00,12.35,12.37,12.33,12.33,284700.0,8.1925,8.2058,8.1792,8.1792,284700.0
2012-04-18 13:30:00,12.33,12.34,12.28,12.28,145400.0,8.1792,8.1859,8.1461,8.1461,145400.0
2012-04-18 14:00:00,12.29,12.32,12.29,12.3,415200.0,8.1527,8.1726,8.1527,8.1593,415200.0
2012-04-18 14:30:00,12.31,12.32,12.24,12.25,512700.0,8.166,8.1726,8.1195,8.1262,512700.0
2012-04-18 15:00:00,12.25,12.31,12.21,12.22,1071400.0,8.1262,8.166,8.0996,8.1063,1071400.0
2012-04-18 15:30:00,12.23,12.26,12.22,12.24,742500.0,8.1129,8.1328,8.1063,8.1195,742500.0
2012-04-19 09:30:00,12.27,12.27,12.13,12.2,691700.0,8.1394,8.1394,8.0466,8.093,691700.0
2012-04-19 10:00:00,12.2,12.21,12.13,12.18,536300.0,8.093,8.0996,8.0466,8.0797,536300.0
2012-04-19 10:30:00,12.18,12.23,12.16,12.17,726400.0,8.0797,8.1129,8.0665,8.0731,726400.0
2012-04-19 11:00:00,12.17,12.2,12.15,12.16,353600.0,8.0731,8.093,8.0598,8.0665,353600.0
2012-04-19 11:30:00,12.17,12.22,12.15,12.19,316500.0,8.0731,8.1063,8.0598,8.0864,316500.0
2012-04-19 12:00:00,12.19,12.2,12.15,12.16,287600.0,8.0864,8.093,8.0598,8.0665,287600.0
2012-04-19 12:30:00,12.16,12.17,12.15,12.17,187200.0,8.0665,8.0731,8.0598,8.0731,187200.0
2012-04-19 13:00:00,12.17,12.19,12.14,12.17,401600.0,8.0731,8.0864,8.0532,8.0731,401600.0
2012-04-19 13:30:00,12.17,12.19,12.13,12.13,257200.0,8.0731,8.0864,8.0466,8.0466,257200.0
2012-04-19 14:00:00,12.13,12.14,12.11,12.12,293000.0,8.0466,8.0532,8.0333,8.0399,293000.0
2012-04-19 14:30:00,12.13,12.13,12.08,12.11,332200.0,8.0466,8.0466,8.0134,8.0333,332200.0
2012-04-19 15:00:00,12.11,12.13,12.09,12.11,490600.0,8.0333,8.0466,8.02,8.0333,490600.0
2012-04-19 15:30:00,12.12,12.15,12.1,12.13,1352900.0,8.0399,8.0598,8.0267,8.0466,1352900.0
2012-04-20 09:30:00,12.17,12.21,12.1,12.13,1561500.0,8.0731,8.0996,8.0267,8.0466,1561500.0
2012-04-20 10:00:00,12.13,12.19,12.09,12.19,598700.0,8.0466,8.0864,8.02,8.0864,598700.0
2012-04-20 10:30:00,12.18,12.21,12.15,12.2,785100.0,8.0797,8.0996,8.0598,8.093,785100.0
2012-04-20 11:00:00,12.2,12.23,12.17,12.2,518800.0,8.093,8.1129,8.0731,8.093,518800.0
2012-04-20 11:30:00,12.2,12.24,12.19,12.23,456800.0,8.093,8.1195,8.0864,8.1129,456800.0
2012-04-20 12:00:00,12.22,12.28,12.22,12.26,417300.0,8.1063,8.1461,8.1063,8.1328,417300.0
2012-04-20 12:30:00,12.26,12.27,12.24,12.26,226100.0,8.1328,8.1394,8.1195,8.1328,226100.0
2012-04-20 13:00:00,12.27,12.29,12.26,12.27,248800.0,8.1394,8.1527,8.1328,8.1394,248800.0
2012-04-20 13:30:00,12.26,12.27,12.25,12.25,221500.0,8.1328,8.1394,8.1262,8.1262,221500.0
2012-04-20 14:00:00,12.25,12.29,12.24,12.29,378700.0,8.1262,8.1527,8.1195,8.1527,378700.0
2012-04-20 14:30:00,12.29,12.29,12.24,12.26,365600.0,8.1527,8.1527,8.1195,8.1328,365600.0
2012-04-20 15:00:00,12.26,12.28,12.24,12.26,310800.0,8.1328,8.1461,8.1195,8.1328,310800.0
2012-04-20 15:30:00,12.26,12.26,12.24,12.25,698400.0,8.1328,8.1328,8.1195,8.1262,698400.0
2012-04-23 09:30:00,12.13,12.14,11.99,12.01,755100.0,8.0466,8.0532,7.9537,7.967,755100.0
2012-04-23 10:00:00,12.01,12.05,11.98,12.01,842100.0,7.967,7.9935,7.9471,7.967,842100.0
2012-04-23 10:30:00,12.0,12.01,11.97,11.99,495100.0,7.9603,7.967,7.9404,7.9537,495100.0
2012-04-23 11:00:00,12.0,12.0,11.98,12.0,241300.0,7.9603,7.9603,7.9471,7.9603,241300.0
2012-04-23 11:30:00,11.99,12.03,11.99,12.03,212400.0,7.9537,7.9802,7.9537,7.9802,212400.0
2012-04-23 12:00:00,12.03,12.04,12.01,12.03,564900.0,7.9802,7.9869,7.967,7.9802,564900.0
2012-04-23 12:30:00,12.03,12.04,11.99,12.02,293500.0,7.9802,7.9869,7.9537,7.9736,293500.0
2012-04-23 13:00:00,12.02,12.06,12.01,12.05,285000.0,7.9736,8.0001,7.967,7.9935,285000.0
2012-04-23 13:30:00,12.04,12.06,12.02,12.05,271700.0,7.9869,8.0001,7.9736,7.9935,271700.0
2012-04-23 14:00:00,12.04,12.06,12.03,12.06,348800.0,7.9869,8.0001,7.9802,8.0001,348800.0
2012-04-23 14:30:00,12.06,12.09,12.04,12.05,361900.0,8.0001,8.02,7.9869,7.9935,361900.0
2012-04-23 15:00:00,12.05,12.07,12.02,12.05,384900.0,7.9935,8.0068,7.9736,7.9935,384900.0
2012-04-23 15:30:00,12.04,12.05,12.04,12.04,651800.0,7.9869,7.9935,7.9869,7.9869,651800.0
2012-04-24 09:30:00,12.11,12.21,12.08,12.16,690100.0,8.0333,8.0996,8.0134,8.0665,690100.0
2012-04-24 10:00:00,12.15,12.17,12.11,12.13,271500.0,8.0598,8.0731,8.0333,8.0466,271500.0
2012-04-24 10:30:00,12.12,12.15,12.12,12.15,62200.0,8.0399,8.0598,8.0399,8.0598,62200.0
2012-04-24 11:00:00,12.15,12.15,12.13,12.15,156100.0,8.0598,8.0598,8.0466,8.0598,156100.0
2012-04-24 11:30:00,12.15,12.15,12.11,12.14,101800.0,8.0598,8.0598,8.0333,8.0532,101800.0
2012-04-24 12:00:00,12.14,12.16,12.14,12.15,143300.0,8.0532,8.0665,8.0532,8.0598,143300.0
2012-04-24 12:30:00,12.15,12.16,12.14,12.15,89800.0,8.0598,8.0665,8.0532,8.0598,89800.0
2012-04-24 13:00:00,12.15,12.18,12.14,12.18,124100.0,8.0598,8.0797,8.0532,8.0797,124100.0
2012-04-24 13:30:00,12.18,12.23,12.18,12.2,159300.0,8.0797,8.1129,8.0797,8.093,159300.0
2012-04-24 14:00:00,12.2,12.2,12.16,12.16,81300.0,8.093,8.093,8.0665,8.0665,81300.0
2012-04-24 14:30:00,12.16,12.19,12.16,12.19,100300.0,8.0665,8.0864,8.0665,8.0864,100300.0
2012-04-24 15:00:00,12.18,12.21,12.16,12.17,185500.0,8.0797,8.0996,8.0665,8.0731,185500.0
2012-04-24 15:30:00,12.17,12.17,12.14,12.15,474100.0,8.0731,8.0731,8.0532,8.0598,474100.0
2012-04-25 09:30:00,12.25,12.27,12.18,12.21,215400.0,8.1262,8.1394,8.0797,8.0996,215400.0
2012-04-25 10:00:00,12.22,12.23,12.18,12.21,125500.0,8.1063,8.1129,8.0797,8.0996,125500.0
2012-04-25 10:30:00,12.21,12.23,12.21,12.22,107200.0,8.0996,8.1129,8.0996,8.1063,107200.0
2012-04-25 11:00:00,12.22,12.22,12.18,12.21,131600.0,8.1063,8.1063,8.0797,8.0996,131600.0
2012-04-25 11:30:00,12.21,12.21,12.16,12.2,70200.0,8.0996,8.0996,8.0665,8.093,70200.0
2012-04-25 12:00:00,12.19,12.21,12.18,12.2,96500.0,8.0864,8.0996,8.0797,8.093,96500.0
2012-04-25 12:30:00,12.2,12.22,12.16,12.21,265000.0,8.093,8.1063,8.0665,8.0996,265000.0
2012-04-25 13:00:00,12.21,12.22,12.2,12.21,290700.0,8.0996,8.1063,8.093,8.0996,290700.0
2012-04-25 13:30:00,12.21,12.21,12.2,12.21,90400.0,8.0996,8.0996,8.093,8.0996,90400.0
2012-04-25 14:00:00,12.2,12.25,12.18,12.24,392000.0,8.093,8.1262,8.0797,8.1195,392000.0
2012-04-25 14:30:00,12.25,12.26,12.21,12.26,198400.0,8.1262,8.1328,8.0996,8.1328,198400.0
2012-04-25 15:00:00,12.26,12.27,12.2,12.21,351300.0,8.1328,8.1394,8.093,8.0996,351300.0
2012-04-25 15:30:00,12.21,12.24,12.2,12.23,640600.0,8.0996,8.1195,8.093,8.1129,640600.0
2012-04-26 09:30:00,12.19,12.23,12.12,12.2,357400.0,8.0864,8.1129,8.0399,8.093,357400.0
2012-04-26 10:00:00,12.2,12.27,12.2,12.25,416800.0,8.093,8.1394,8.093,8.1262,416800.0
2012-04-26 10:30:00,12.25,12.32,12.22,12.31,625900.0,8.1262,8.1726,8.1063,8.166,625900.0
2012-04-26 11:00:00,12.3,12.4,12.3,12.4,363500.0,8.1593,8.2257,8.1593,8.2257,363500.0
2012-04-26 11:30:00,12.39,12.41,12.39,12.4,284400.0,8.219,8.2323,8.219,8.2257,284400.0
2012-04-26 12:00:00,12.41,12.42,12.39,12.4,355700.0,8.2323,8.2389,8.219,8.2257,355700.0
2012-04-26 12:30:00,12.4,12.41,12.38,12.4,353000.0,8.2257,8.2323,8.2124,8.2257,353000.0
2012-04-26 13:00:00,12.4,12.42,12.39,12.42,206800.0,8.2257,8.2389,8.219,8.2389,206800.0
2012-04-26 13:30:00,12.42,12.5,12.41,12.49,334500.0,8.2389,8.292,8.2323,8.2854,334500.0
2012-04-26 14:00:00,12.49,12.51,12.46,12.48,253700.0,8.2854,8.2986,8.2655,8.2787,253700.0
2012-04-26 14:30:00,12.48,12.49,12.47,12.49,146800.0,8.2787,8.2854,8.2721,8.2854,146800.0
2012-04-26 15:00:00,12.49,12.49,12.42,12.42,468000.0,8.2854,8.2854,8.2389,8.2389,468000.0
2012-04-26 15:30:00,12.42,12.43,12.4,12.41,1006600.0,8.2389,8.2456,8.2257,8.2323,1006600.0
2012-04-27 09:30:00,12.47,12.53,12.39,12.45,600400.0,8.2721,8.3119,8.219,8.2588,600400.0
2012-04-27 10:00:00,12.45,12.45,12.38,12.4,384600.0,8.2588,8.2588,8.2124,8.2257,384600.0
2012-04-27 10:30:00,12.4,12.43,12.37,12.41,187100.0,8.2257,8.2456,8.2058,8.2323,187100.0
2012-04-27 11:00:00,12.4,12.42,12.4,12.41,94900.0,8.2257,8.2389,8.2257,8.2323,94900.0
2012-04-27 11:30:00,12.4,12.4,12.38,12.39,42200.0,8.2257,8.2257,8.2124,8.219,42200.0
2012-04-27 12:00:00,12.39,12.4,12.38,12.38,126800.0,8.219,8.2257,8.2124,8.2124,126800.0
2012-04-27 12:30:00,12.39,12.39,12.36,12.37,104300.0,8.219,8.219,8.1991,8.2058,104300.0
2012-04-27 13:00:00,12.37,12.45,12.37,12.45,111900.0,8.2058,8.2588,8.2058,8.2588,111900.0
2012-04-27 13:30:00,12.44,12.46,12.44,12.45,121900.0,8.2522,8.2655,8.2522,8.2588,121900.0
2012-04-27 14:00:00,12.44,12.45,12.43,12.44,142600.0,8.2522,8.2588,8.2456,8.2522,142600.0
2012-04-27 14:30:00,12.43,12.45,12.42,12.45,188000.0,8.2456,8.2588,8.2389,8.2588,188000.0
2012-04-27 15:00:00,12.44,12.47,12.44,12.46,185500.0,8.2522,8.2721,8.2522,8.2655,185500.0
2012-04-27 15:30:00,12.47,12.47,12.46,12.46,500800.0,8.2721,8.2721,8.2655,8.2655,500800.0
2012-04-30 09:30:00,12.45,12.5,12.37,12.38,735500.0,8.2588,8.292,8.2058,8.2124,735500.0
2012-04-30 10:00:00,12.38,12.45,12.37,12.41,657300.0,8.2124,8.2588,8.2058,8.2323,657300.0
2012-04-30 10:30:00,12.41,12.41,12.38,12.4,189000.0,8.2323,8.2323,8.2124,8.2257,189000.0
2012-04-30 11:00:00,12.39,12.42,12.39,12.41,198900.0,8.219,8.2389,8.219,8.2323,198900.0
2012-04-30 11:30:00,12.42,12.44,12.4,12.44,121900.0,8.2389,8.2522,8.2257,8.2522,121900.0
2012-04-30 12:00:00,12.44,12.47,12.43,12.46,141600.0,8.2522,8.2721,8.2456,8.2655,141600.0
2012-04-30 12:30:00,12.45,12.47,12.45,12.47,70200.0,8.2588,8.2721,8.2588,8.2721,70200.0
2012-04-30 13:00:00,12.46,12.48,12.44,12.45,212100.0,8.2655,8.2787,8.2522,8.2588,212100.0
2012-04-30 13:30:00,12.45,12.46,12.42,12.45,194700.0,8.2588,8.2655,8.2389,8.2588,194700.0
2012-04-30 14:00:00,12.46,12.47,12.44,12.46,255700.0,8.2655,8.2721,8.2522,8.2655,255700.0
2012-04-30 14:30:00,12.46,12.47,12.44,12.47,392300.0,8.2655,8.2721,8.2522,8.2721,392300.0
2012-04-30 15:00:00,12.46,12.48,12.46,12.48,341000.0,8.2655,8.2787,8.2655,8.2787,341000.0
2012-04-30 15:30:00,12.48,12.53,12.47,12.52,1354600.0,8.2787,8.3119,8.2721,8.3053,1354600.0
2012-05-01 09:30:00,12.48,12.51,12.42,12.44,344000.0,8.2787,8.2986,8.2389,8.2522,344000.0
2012-05-01 10:00:00,12.44,12.54,12.44,12.52,499100.0,8.2522,8.3185,8.2522,8.3053,499100.0
2012-05-01 10:30:00,12.52,12.54,12.51,12.53,229100.0,8.3053,8.3185,8.2986,8.3119,229100.0
2012-05-01 11:00:00,12.52,12.56,12.52,12.56,182300.0,8.3053,8.3318,8.3053,8.3318,182300.0
2012-05-01 11:30:00,12.55,12.62,12.55,12.6,255600.0,8.3252,8.3716,8.3252,8.3583,255600.0
2012-05-01 12:00:00,12.6,12.61,12.58,12.61,153500.0,8.3583,8.365,8.3451,8.365,153500.0
2012-05-01 12:30:00,12.61,12.62,12.59,12.61,130500.0,8.365,8.3716,8.3517,8.365,130500.0
2012-05-01 13:00:00,12.61,12.61,12.56,12.57,225300.0,8.365,8.365,8.3318,8.3384,225300.0
2012-05-01 13:30:00,12.56,12.57,12.54,12.54,169100.0,8.3318,8.3384,8.3185,8.3185,169100.0
2012-05-01 14:00:00,12.54,12.59,12.52,12.56,471100.0,8.3185,8.3517,8.3053,8.3318,471100.0
2012-05-01 14:30:00,12.56,12.58,12.56,12.58,86400.0,8.3318,8.3451,8.3318,8.3451,86400.0
2012-05-01 15:00:00,12.57,12.59,12.56,12.59,194100.0,8.3384,8.3517,8.3318,8.3517,194100.0
2012-05-01 15:30:00,12.59,12.61,12.56,12.58,732400.0,8.3517,8.365,8.3318,8.3451,732400.0
2012-05-02 09:30:00,12.48,12.52,12.32,12.35,389700.0,8.2787,8.3053,8.1726,8.1925,389700.0
2012-05-02 10:00:00,12.36,12.39,12.31,12.36,443400.0,8.1991,8.219,8.166,8.1991,443400.0
2012-05-02 10:30:00,12.35,12.41,12.35,12.39,194100.0,8.1925,8.2323,8.1925,8.219,194100.0
2012-05-02 11:00:00,12.39,12.4,12.31,12.34,286100.0,8.219,8.2257,8.166,8.1859,286100.0
2012-05-02 11:30:00,12.33,12.37,12.33,12.35,199300.0,8.1792,8.2058,8.1792,8.1925,199300.0
2012-05-02 12:00:00,12.35,12.36,12.33,12.36,179900.0,8.1925,8.1991,8.1792,8.1991,179900.0
2012-05-02 12:30:00,12.36,12.36,12.35,12.36,96300.0,8.1991,8.1991,8.1925,8.1991,96300.0
2012-05-02 13:00:00,12.35,12.36,12.3,12.3,229200.0,8.1925,8.1991,8.1593,8.1593,229200.0
2012-05-02 13:30:00,12.3,12.31,12.29,12.31,198200.0,8.1593,8.166,8.1527,8.166,198200.0
2012-05-02 14:00:00,12.3,12.31,12.3,12.31,183600.0,8.1593,8.166,8.1593,8.166,183600.0
2012-05-02 14:30:00,12.3,12.31,12.27,12.3,341300.0,8.1593,8.166,8.1394,8.1593,341300.0
2012-05-02 15:00:00,12.29,12.3,12.28,12.28,251200.0,8.1527,8.1593,8.1461,8.1461,251200.0
2012-05-02 15:30:00,12.29,12.31,12.28,12.31,1274000.0,8.1527,8.166,8.1461,8.166,1274000.0
2012-05-03 09:30:00,12.31,12.38,12.26,12.29,300300.0,8.166,8.2124,8.1328,8.1527,300300.0
2012-05-03 10:00:00,12.29,12.29,12.21,12.25,568900.0,8.1527,8.1527,8.0996,8.1262,568900.0
2012-05-03 10:30:00,12.26,12.3,12.25,12.29,461400.0,8.1328,8.1593,8.1262,8.1527,461400.0
2012-05-03 11:00:00,12.29,12.3,12.29,12.29,294200.0,8.1527,8.1593,8.1527,8.1527,294200.0
2012-05-03 11:30:00,12.3,12.31,12.26,12.28,277700.0,8.1593,8.166,8.1328,8.1461,277700.0
2012-05-03 12:00:00,12.28,12.31,12.28,12.29,349500.0,8.1461,8.166,8.1461,8.1527,349500.0
2012-05-03 12:30:00,12.29,12.3,12.28,12.3,232200.0,8.1527,8.1593,8.1461,8.1593,232200.0
2012-05-03 13:00:00,12.29,12.31,12.29,12.3,164300.0,8.1527,8.166,8.1527,8.1593,164300.0
2012-05-03 13:30:00,12.3,12.31,12.23,12.26,252100.0,8.1593,8.166,8.1129,8.1328,252100.0
2012-05-03 14:00:00,12.26,12.26,12.24,12.25,131000.0,8.1328,8.1328,8.1195,8.1262,131000.0
2012-05-03 14:30:00,12.25,12.25,12.21,12.21,211500.0,8.1262,8.1262,8.0996,8.0996,211500.0
2012-05-03 15:00:00,12.22,12.3,12.21,12.28,463400.0,8.1063,8.1593,8.0996,8.1461,463400.0
2012-05-03 15:30:00,12.28,12.29,12.18,12.2,1359300.0,8.1461,8.1527,8.0797,8.093,1359300.0
2012-05-04 09:30:00,12.71,12.8,12.33,12.45,1268000.0,8.4313,8.491,8.1792,8.2588,1268000.0
2012-05-04 10:00:00,12.45,12.53,12.32,12.33,865800.0,8.2588,8.3119,8.1726,8.1792,865800.0
2012-05-04 10:30:00,12.34,12.34,12.2,12.21,570900.0,8.1859,8.1859,8.093,8.0996,570900.0
2012-05-04 11:00:00,12.21,12.21,12.12,12.15,360400.0,8.0996,8.0996,8.0399,8.0598,360400.0
2012-05-04 11:30:00,12.15,12.15,12.02,12.05,270600.0,8.0598,8.0598,7.9736,7.9935,270600.0
2012-05-04 12:00:00,12.05,12.1,12.02,12.07,324800.0,7.9935,8.0267,7.9736,8.0068,324800.0
2012-05-04 12:30:00,12.07,12.11,12.03,12.11,210500.0,8.0068,8.0333,7.9802,8.0333,210500.0
2012-05-04 13:00:00,12.11,12.17,12.11,12.16,268600.0,8.0333,8.0731,8.0333,8.0665,268600.0
2012-05-04 13:30:00,12.16,12.16,12.14,12.15,174300.0,8.0665,8.0665,8.0532,8.0598,174300.0
2012-05-04 14:00:00,12.16,12.16,12.11,12.13,184900.0,8.0665,8.0665,8.0333,8.0466,184900.0
2012-05-04 14:30:00,12.13,12.16,12.13,12.16,254200.0,8.0466,8.0665,8.0466,8.0665,254200.0
2012-05-04 15:00:00,12.16,12.17,12.1,12.13,423000.0,8.0665,8.0731,8.0267,8.0466,423000.0
2012-05-04 15:30:00,12.12,12.13,12.07,12.08,970300.0,8.0399,8.0466,8.0068,8.0134,970300.0
2012-05-07 09:30:00,12.0,12.08,11.97,12.05,577400.0,7.9603,8.0134,7.9404,7.9935,577400.0
2012-05-07 10:00:00,12.04,12.09,12.0,12.01,186600.0,7.9869,8.02,7.9603,7.967,186600.0
2012-05-07 10:30:00,12.0,12.06,11.99,12.05,340100.0,7.9603,8.0001,7.9537,7.9935,340100.0
2012-05-07 11:00:00,12.06,12.11,12.04,12.09,567300.0,8.0001,8.0333,7.9869,8.02,567300.0
2012-05-07 11:30:00,12.09,12.1,12.08,12.1,70300.0,8.02,8.0267,8.0134,8.0267,70300.0
2012-05-07 12:00:00,12.1,12.16,12.1,12.16,174800.0,8.0267,8.0665,8.0267,8.0665,174800.0
2012-05-07 12:30:00,12.16,12.19,12.14,12.15,132900.0,8.0665,8.0864,8.0532,8.0598,132900.0
2012-05-07 13:00:00,12.15,12.17,12.13,12.15,219600.0,8.0598,8.0731,8.0466,8.0598,219600.0
2012-05-07 13:30:00,12.15,12.15,12.11,12.11,105700.0,8.0598,8.0598,8.0333,8.0333,105700.0
2012-05-07 14:00:00,12.12,12.12,12.08,12.09,252600.0,8.0399,8.0399,8.0134,8.02,252600.0
2012-05-07 14:30:00,12.09,12.09,12.03,12.05,303900.0,8.02,8.02,7.9802,7.9935,303900.0
2012-05-07 15:00:00,12.05,12.05,11.98,12.01,643600.0,7.9935,7.9935,7.9471,7.967,643600.0
2012-05-07 15:30:00,12.02,12.07,12.01,12.07,1025000.0,7.9736,8.0068,7.967,8.0068,1025000.0
2012-05-08 09:30:00,11.96,11.97,11.83,11.87,505900.0,7.9338,7.9404,7.8476,7.8741,505900.0
2012-05-08 10:00:00,11.86,11.86,11.75,11.76,576700.0,7.8675,7.8675,7.7945,7.8011,576700.0
2012-05-08 10:30:00,11.76,11.76,11.71,11.74,774200.0,7.8011,7.8011,7.768,7.7879,774200.0
2012-05-08 11:00:00,11.75,11.75,11.66,11.7,439100.0,7.7945,7.7945,7.7348,7.7613,439100.0
2012-05-08 11:30:00,11.7,11.79,11.69,11.79,277700.0,7.7613,7.821,7.7547,7.821,277700.0
2012-05-08 12:00:00,11.79,11.82,11.76,11.81,468500.0,7.821,7.8409,7.8011,7.8343,468500.0
2012-05-08 12:30:00,11.81,11.87,11.8,11.84,728200.0,7.8343,7.8741,7.8277,7.8542,728200.0
2012-05-08 13:00:00,11.84,11.88,11.81,11.88,388000.0,7.8542,7.8807,7.8343,7.8807,388000.0
2012-05-08 13:30:00,11.87,11.9,11.85,11.86,308900.0,7.8741,7.894,7.8608,7.8675,308900.0
2012-05-08 14:00:00,11.85,11.87,11.85,11.87,174300.0,7.8608,7.8741,7.8608,7.8741,174300.0
2012-05-08 14:30:00,11.87,12.0,11.87,11.98,573000.0,7.8741,7.9603,7.8741,7.9471,573000.0
2012-05-08 15:00:00,11.98,12.02,11.95,12.0,797500.0,7.9471,7.9736,7.9272,7.9603,797500.0
2012-05-08 15:30:00,12.01,12.04,11.96,12.02,1351900.0,7.967,7.9869,7.9338,7.9736,1351900.0
2012-05-09 09:30:00,11.87,11.94,11.74,11.81,414600.0,7.8741,7.9205,7.7879,7.8343,414600.0
2012-05-09 10:00:00,11.81,11.83,11.75,11.82,850700.0,7.8343,7.8476,7.7945,7.8409,850700.0
2012-05-09 10:30:00,11.83,11.89,11.82,11.88,462000.0,7.8476,7.8874,7.8409,7.8807,462000.0
2012-05-09 11:00:00,11.88,12.03,11.85,12.03,956600.0,7.8807,7.9802,7.8608,7.9802,956600.0
2012-05-09 11:30:00,12.03,12.04,11.99,12.0,789300.0,7.9802,7.9869,7.9537,7.9603,789300.0
2012-05-09 12:00:00,12.0,12.03,11.99,12.0,350500.0,7.9603,7.9802,7.9537,7.9603,350500.0
2012-05-09 12:30:00,12.0,12.01,11.95,11.96,280400.0,7.9603,7.967,7.9272,7.9338,280400.0
2012-05-09 13:00:00,11.96,12.05,11.96,12.04,371600.0,7.9338,7.9935,7.9338,7.9869,371600.0
2012-05-09 13:30:00,12.04,12.1,12.03,12.08,342000.0,7.9869,8.0267,7.9802,8.0134,342000.0
2012-05-09 14:00:00,12.08,12.08,11.99,11.99,567200.0,8.0134,8.0134,7.9537,7.9537,567200.0
2012-05-09 14:30:00,12.0,12.01,11.97,12.0,500400.0,7.9603,7.967,7.9404,7.9603,500400.0
2012-05-09 15:00:00,12.0,12.05,11.97,12.04,548700.0,7.9603,7.9935,7.9404,7.9869,548700.0
2012-05-09 15:30:00,12.04,12.08,12.02,12.02,1175300.0,7.9869,8.0134,7.9736,7.9736,1175300.0
2012-05-10 09:30:00,12.22,12.4,12.18,12.38,863400.0,8.1063,8.2257,8.0797,8.2124,863400.0
2012-05-10 10:00:00,12.38,12.51,12.36,12.42,754100.0,8.2124,8.2986,8.1991,8.2389,754100.0
2012-05-10 10:30:00,12.43,12.45,12.33,12.37,707400.0,8.2456,8.2588,8.1792,8.2058,707400.0
2012-05-10 11:00:00,12.37,12.4,12.34,12.4,355000.0,8.2058,8.2257,8.1859,8.2257,355000.0
2012-05-10 11:30:00,12.39,12.41,12.34,12.36,339400.0,8.219,8.2323,8.1859,8.1991,339400.0
2012-05-10 12:00:00,12.37,12.4,12.33,12.4,231100.0,8.2058,8.2257,8.1792,8.2257,231100.0
2012-05-10 12:30:00,12.39,12.41,12.35,12.38,309600.0,8.219,8.2323,8.1925,8.2124,309600.0
2012-05-10 13:00:00,12.38,12.39,12.35,12.37,396600.0,8.2124,8.219,8.1925,8.2058,396600.0
2012-05-10 13:30:00,12.37,12.4,12.36,12.37,345200.0,8.2058,8.2257,8.1991,8.2058,345200.0
2012-05-10 14:00:00,12.37,12.43,12.37,12.43,237400.0,8.2058,8.2456,8.2058,8.2456,237400.0
2012-05-10 14:30:00,12.42,12.45,12.4,12.44,394500.0,8.2389,8.2588,8.2257,8.2522,394500.0
2012-05-10 15:00:00,12.43,12.44,12.42,12.44,353900.0,8.2456,8.2522,8.2389,8.2522,353900.0
2012-05-10 15:30:00,12.44,12.44,12.31,12.38,1384600.0,8.2522,8.2522,8.166,8.2124,1384600.0
2012-05-11 09:30:00,12.33,12.37,12.25,12.36,580500.0,8.1792,8.2058,8.1262,8.1991,580500.0
2012-05-11 10:00:00,12.37,12.46,12.37,12.42,713600.0,8.2058,8.2655,8.2058,8.2389,713600.0
2012-05-11 10:30:00,12.43,12.49,12.42,12.47,266300.0,8.2456,8.2854,8.2389,8.2721,266300.0
2012-05-11 11:00:00,12.47,12.56,12.46,12.51,455500.0,8.2721,8.3318,8.2655,8.2986,455500.0
2012-05-11 11:30:00,12.52,12.55,12.49,12.51,198200.0,8.3053,8.3252,8.2854,8.2986,198200.0
2012-05-11 12:00:00,12.5,12.52,12.5,12.52,230000.0,8.292,8.3053,8.292,8.3053,230000.0
2012-05-11 12:30:00,12.51,12.53,12.49,12.51,290700.0,8.2986,8.3119,8.2854,8.2986,290700.0
2012-05-11 13:00:00,12.51,12.52,12.47,12.48,668100.0,8.2986,8.3053,8.2721,8.2787,668100.0
2012-05-11 13:30:00,12.48,12.51,12.45,12.47,314000.0,8.2787,8.2986,8.2588,8.2721,314000.0
2012-05-11 14:00:00,12.47,12.5,12.43,12.48,463000.0,8.2721,8.292,8.2456,8.2787,463000.0
2012-05-11 14:30:00,12.47,12.48,12.43,12.44,421600.0,8.2721,8.2787,8.2456,8.2522,421600.0
2012-05-11 15:00:00,12.44,12.44,12.39,12.4,599000.0,8.2522,8.2522,8.219,8.2257,599000.0
2012-05-11 15:30:00,12.4,12.41,12.34,12.37,1409900.0,8.2257,8.2323,8.1859,8.2058,1409900.0
2012-05-14 09:30:00,12.26,12.33,12.17,12.32,377600.0,8.1328,8.1792,8.0731,8.1726,377600.0
2012-05-14 10:00:00,12.31,12.31,12.22,12.23,267600.0,8.166,8.166,8.1063,8.1129,267600.0
2012-05-14 10:30:00,12.23,12.32,12.23,12.3,233400.0,8.1129,8.1726,8.1129,8.1593,233400.0
2012-05-14 11:00:00,12.3,12.36,12.27,12.33,196800.0,8.1593,8.1991,8.1394,8.1792,196800.0
2012-05-14 11:30:00,12.33,12.35,12.27,12.28,173100.0,8.1792,8.1925,8.1394,8.1461,173100.0
2012-05-14 12:00:00,12.29,12.29,12.27,12.27,146100.0,8.1527,8.1527,8.1394,8.1394,146100.0
2012-05-14 12:30:00,12.27,12.3,12.26,12.26,270200.0,8.1394,8.1593,8.1328,8.1328,270200.0
2012-05-14 13:00:00,12.27,12.31,12.27,12.29,214000.0,8.1394,8.166,8.1394,8.1527,214000.0
2012-05-14 13:30:00,12.28,12.36,12.28,12.33,239400.0,8.1461,8.1991,8.1461,8.1792,239400.0
2012-05-14 14:00:00,12.33,12.36,12.31,12.32,104300.0,8.1792,8.1991,8.166,8.1726,104300.0
2012-05-14 14:30:00,12.33,12.33,12.24,12.27,231500.0,8.1792,8.1792,8.1195,8.1394,231500.0
2012-05-14 15:00:00,12.26,12.28,12.24,12.25,291300.0,8.1328,8.1461,8.1195,8.1262,291300.0
2012-05-14 15:30:00,12.24,12.26,12.2,12.23,854000.0,8.1195,8.1328,8.093,8.1129,854000.0
2012-05-15 09:30:00,12.2,12.23,12.14,12.2,256700.0,8.093,8.1129,8.0532,8.093,256700.0
2012-05-15 10:00:00,12.2,12.26,12.17,12.26,260800.0,8.093,8.1328,8.0731,8.1328,260800.0
2012-05-15 10:30:00,12.26,12.27,12.18,12.19,202300.0,8.1328,8.1394,8.0797,8.0864,202300.0
2012-05-15 11:00:00,12.19,12.19,12.12,12.17,257500.0,8.0864,8.0864,8.0399,8.0731,257500.0
2012-05-15 11:30:00,12.17,12.32,12.17,12.27,474500.0,8.0731,8.1726,8.0731,8.1394,474500.0
2012-05-15 12:00:00,12.28,12.28,12.19,12.21,277000.0,8.1461,8.1461,8.0864,8.0996,277000.0
2012-05-15 12:30:00,12.21,12.21,12.15,12.16,176600.0,8.0996,8.0996,8.0598,8.0665,176600.0
2012-05-15 13:00:00,12.16,12.2,12.16,12.17,301500.0,8.0665,8.093,8.0665,8.0731,301500.0
2012-05-15 13:30:00,12.16,12.16,12.1,12.12,135200.0,8.0665,8.0665,8.0267,8.0399,135200.0
2012-05-15 14:00:00,12.12,12.15,12.09,12.14,386300.0,8.0399,8.0598,8.02,8.0532,386300.0
2012-05-15 14:30:00,12.15,12.15,12.11,12.12,267700.0,8.0598,8.0598,8.0333,8.0399,267700.0
2012-05-15 15:00:00,12.13,12.14,12.06,12.13,899300.0,8.0466,8.0532,8.0001,8.0466,899300.0
2012-05-15 15:30:00,12.13,12.27,12.12,12.19,2584300.0,8.0466,8.1394,8.0399,8.0864,2584300.0
2012-05-16 09:30:00,12.26,12.41,12.22,12.38,388500.0,8.1328,8.2323,8.1063,8.2124,388500.0
2012-05-16 10:00:00,12.38,12.43,12.35,12.38,517200.0,8.2124,8.2456,8.1925,8.2124,517200.0
2012-05-16 10:30:00,12.38,12.4,12.3,12.32,898000.0,8.2124,8.2257,8.1593,8.1726,898000.0
2012-05-16 11:00:00,12.31,12.32,12.2,12.23,375500.0,8.166,8.1726,8.093,8.1129,375500.0
2012-05-16 11:30:00,12.23,12.24,12.2,12.21,227200.0,8.1129,8.1195,8.093,8.0996,227200.0
2012-05-16 12:00:00,12.22,12.22,12.15,12.17,272200.0,8.1063,8.1063,8.0598,8.0731,272200.0
2012-05-16 12:30:00,12.16,12.18,12.12,12.14,313200.0,8.0665,8.0797,8.0399,8.0532,313200.0
2012-05-16 13:00:00,12.13,12.18,12.13,12.15,147600.0,8.0466,8.0797,8.0466,8.0598,147600.0
2012-05-16 13:30:00,12.16,12.17,12.13,12.16,192500.0,8.0665,8.0731,8.0466,8.0665,192500.0
2012-05-16 14:00:00,12.15,12.19,12.11,12.11,426300.0,8.0598,8.0864,8.0333,8.0333,426300.0
2012-05-16 14:30:00,12.12,12.13,12.07,12.12,552800.0,8.0399,8.0466,8.0068,8.0399,552800.0
2012-05-16 15:00:00,12.11,12.13,12.09,12.11,478700.0,8.0333,8.0466,8.02,8.0333,478700.0
2012-05-16 15:30:00,12.11,12.19,12.11,12.12,1512400.0,8.0333,8.0864,8.0333,8.0399,1512400.0
2012-05-17 09:30:00,12.15,12.16,12.08,12.1,189500.0,8.0598,8.0665,8.0134,8.0267,189500.0
2012-05-17 10:00:00,12.1,12.17,12.02,12.12,212500.0,8.0267,8.0731,7.9736,8.0399,212500.0
2012-05-17 10:30:00,12.12,12.16,12.08,12.16,221200.0,8.0399,8.0665,8.0134,8.0665,221200.0
2012-05-17 11:00:00,12.16,12.19,12.09,12.11,311600.0,8.0665,8.0864,8.02,8.0333,311600.0
2012-05-17 11:30:00,12.11,12.11,12.05,12.08,156600.0,8.0333,8.0333,7.9935,8.0134,156600.0
2012-05-17 12:00:00,12.08,12.08,12.01,12.04,120900.0,8.0134,8.0134,7.967,7.9869,120900.0
2012-05-17 12:30:00,12.04,12.06,12.02,12.04,112100.0,7.9869,8.0001,7.9736,7.9869,112100.0
2012-05-17 13:00:00,12.04,12.06,12.03,12.03,375300.0,7.9869,8.0001,7.9802,7.9802,375300.0
2012-05-17 13:30:00,12.03,12.04,12.0,12.04,217800.0,7.9802,7.9869,7.9603,7.9869,217800.0
2012-05-17 14:00:00,12.03,12.07,12.0,12.05,256500.0,7.9802,8.0068,7.9603,7.9935,256500.0
2012-05-17 14:30:00,12.05,12.06,12.01,12.04,179100.0,7.9935,8.0001,7.967,7.9869,179100.0
2012-05-17 15:00:00,12.04,12.05,12.0,12.04,334400.0,7.9869,7.9935,7.9603,7.9869,334400.0
2012-05-17 15:30:00,12.04,12.05,11.97,11.97,758700.0,7.9869,7.9935,7.9404,7.9404,758700.0
2012-05-18 09:30:00,12.07,12.13,12.05,12.11,858700.0,8.0068,8.0466,7.9935,8.0333,858700.0
2012-05-18 10:00:00,12.1,12.11,12.0,12.01,268500.0,8.0267,8.0333,7.9603,7.967,268500.0
2012-05-18 10:30:00,12.01,12.1,11.98,12.07,304000.0,7.967,8.0267,7.9471,8.0068,304000.0
2012-05-18 11:00:00,12.07,12.15,12.07,12.12,415200.0,8.0068,8.0598,8.0068,8.0399,415200.0
2012-05-18 11:30:00,12.11,12.14,12.07,12.09,522100.0,8.0333,8.0532,8.0068,8.02,522100.0
2012-05-18 12:00:00,12.09,12.13,12.08,12.13,256100.0,8.02,8.0466,8.0134,8.0466,256100.0
2012-05-18 12:30:00,12.12,12.13,12.08,12.1,215900.0,8.0399,8.0466,8.0134,8.0267,215900.0
2012-05-18 13:00:00,12.1,12.11,12.08,12.09,215500.0,8.0267,8.0333,8.0134,8.02,215500.0
2012-05-18 13:30:00,12.09,12.1,12.06,12.08,428000.0,8.02,8.0267,8.0001,8.0134,428000.0
2012-05-18 14:00:00,12.08,12.1,12.02,12.02,227900.0,8.0134,8.0267,7.9736,7.9736,227900.0
2012-05-18 14:30:00,12.03,12.04,11.99,12.01,278200.0,7.9802,7.9869,7.9537,7.967,278200.0
2012-05-18 15:00:00,12.02,12.05,11.98,11.99,361500.0,7.9736,7.9935,7.9471,7.9537,361500.0
2012-05-18 15:30:00,11.99,12.0,11.91,11.96,1106100.0,7.9537,7.9603,7.9006,7.9338,1106100.0
2012-05-21 09:30:00,12.0,12.08,11.98,12.08,550900.0,7.9603,8.0134,7.9471,8.0134,550900.0
2012-05-21 10:00:00,12.08,12.13,12.07,12.12,331200.0,8.0134,8.0466,8.0068,8.0399,331200.0
2012-05-21 10:30:00,12.11,12.13,12.09,12.12,347500.0,8.0333,8.0466,8.02,8.0399,347500.0
2012-05-21 11:00:00,12.12,12.12,12.06,12.07,287200.0,8.0399,8.0399,8.0001,8.0068,287200.0
2012-05-21 11:30:00,12.07,12.08,12.04,12.05,123200.0,8.0068,8.0134,7.9869,7.9935,123200.0
2012-05-21 12:00:00,12.04,12.09,12.04,12.08,220100.0,7.9869,8.02,7.9869,8.0134,220100.0
2012-05-21 12:30:00,12.07,12.08,12.06,12.08,394800.0,8.0068,8.0134,8.0001,8.0134,394800.0
2012-05-21 13:00:00,12.08,12.12,12.07,12.09,202300.0,8.0134,8.0399,8.0068,8.02,202300.0
2012-05-21 13:30:00,12.09,12.15,12.09,12.11,203700.0,8.02,8.0598,8.02,8.0333,203700.0
2012-05-21 14:00:00,12.12,12.13,12.08,12.11,329200.0,8.0399,8.0466,8.0134,8.0333,329200.0
2012-05-21 14:30:00,12.11,12.17,12.1,12.15,235700.0,8.0333,8.0731,8.0267,8.0598,235700.0
2012-05-21 15:00:00,12.16,12.23,12.15,12.21,344700.0,8.0665,8.1129,8.0598,8.0996,344700.0
2012-05-21 15:30:00,12.21,12.24,12.18,12.23,1066400.0,8.0996,8.1195,8.0797,8.1129,1066400.0
2012-05-22 09:30:00,12.24,12.31,12.19,12.26,605000.0,8.1195,8.166,8.0864,8.1328,605000.0
2012-05-22 10:00:00,12.26,12.32,12.23,12.32,310600.0,8.1328,8.1726,8.1129,8.1726,310600.0
2012-05-22 10:30:00,12.32,12.39,12.31,12.39,410900.0,8.1726,8.219,8.166,8.219,410900.0
2012-05-22 11:00:00,12.39,12.44,12.39,12.41,278700.0,8.219,8.2522,8.219,8.2323,278700.0
2012-05-22 11:30:00,12.42,12.42,12.37,12.39,575100.0,8.2389,8.2389,8.2058,8.219,575100.0
2012-05-22 12:00:00,12.39,12.39,12.35,12.39,295100.0,8.219,8.219,8.1925,8.219,295100.0
2012-05-22 12:30:00,12.39,12.41,12.37,12.4,239300.0,8.219,8.2323,8.2058,8.2257,239300.0
2012-05-22 13:00:00,12.4,12.43,12.39,12.39,208900.0,8.2257,8.2456,8.219,8.219,208900.0
2012-05-22 13:30:00,12.39,12.42,12.39,12.41,223500.0,8.219,8.2389,8.219,8.2323,223500.0
2012-05-22 14:00:00,12.41,12.52,12.41,12.5,494200.0,8.2323,8.3053,8.2323,8.292,494200.0
2012-05-22 14:30:00,12.49,12.53,12.47,12.5,535900.0,8.2854,8.3119,8.2721,8.292,535900.0
2012-05-22 15:00:00,12.5,12.51,12.45,12.45,458000.0,8.292,8.2986,8.2588,8.2588,458000.0
2012-05-22 15:30:00,12.45,12.46,12.38,12.43,1254200.0,8.2588,8.2655,8.2124,8.2456,1254200.0
2012-05-23 09:30:00,12.3,12.34,12.23,12.29,645900.0,8.1593,8.1859,8.1129,8.1527,645900.0
2012-05-23 10:00:00,12.29,12.34,12.19,12.21,621100.0,8.1527,8.1859,8.0864,8.0996,621100.0
2012-05-23 10:30:00,12.2,12.24,12.17,12.23,415800.0,8.093,8.1195,8.0731,8.1129,415800.0
2012-05-23 11:00:00,12.23,12.32,12.2,12.31,453400.0,8.1129,8.1726,8.093,8.166,453400.0
2012-05-23 11:30:00,12.3,12.33,12.21,12.21,382400.0,8.1593,8.1792,8.0996,8.0996,382400.0
2012-05-23 12:00:00,12.22,12.22,12.18,12.19,279200.0,8.1063,8.1063,8.0797,8.0864,279200.0
2012-05-23 12:30:00,12.19,12.2,12.16,12.18,271300.0,8.0864,8.093,8.0665,8.0797,271300.0
2012-05-23 13:00:00,12.17,12.19,12.16,12.19,309100.0,8.0731,8.0864,8.0665,8.0864,309100.0
2012-05-23 13:30:00,12.19,12.21,12.16,12.19,386700.0,8.0864,8.0996,8.0665,8.0864,386700.0
2012-05-23 14:00:00,12.19,12.2,12.11,12.11,830600.0,8.0864,8.093,8.0333,8.0333,830600.0
2012-05-23 14:30:00,12.11,12.19,12.11,12.17,455400.0,8.0333,8.0864,8.0333,8.0731,455400.0
2012-05-23 15:00:00,12.17,12.2,12.15,12.16,672700.0,8.0731,8.093,8.0598,8.0665,672700.0
2012-05-23 15:30:00,12.16,12.28,12.16,12.21,1926100.0,8.0665,8.1461,8.0665,8.0996,1926100.0
2012-05-24 09:30:00,12.24,12.31,12.22,12.27,381600.0,8.1195,8.166,8.1063,8.1394,381600.0
2012-05-24 10:00:00,12.27,12.32,12.25,12.32,648300.0,8.1394,8.1726,8.1262,8.1726,648300.0
2012-05-24 10:30:00,12.31,12.37,12.27,12.27,471700.0,8.166,8.2058,8.1394,8.1394,471700.0
2012-05-24 11:00:00,12.28,12.32,12.27,12.29,442400.0,8.1461,8.1726,8.1394,8.1527,442400.0
2012-05-24 11:30:00,12.29,12.29,12.24,12.26,376700.0,8.1527,8.1527,8.1195,8.1328,376700.0
2012-05-24 12:00:00,12.25,12.26,12.2,12.24,316600.0,8.1262,8.1328,8.093,8.1195,316600.0
2012-05-24 12:30:00,12.23,12.27,12.22,12.24,237200.0,8.1129,8.1394,8.1063,8.1195,237200.0
2012-05-24 13:00:00,12.24,12.27,12.24,12.24,206800.0,8.1195,8.1394,8.1195,8.1195,206800.0
2012-05-24 13:30:00,12.24,12.27,12.23,12.25,366100.0,8.1195,8.1394,8.1129,8.1262,366100.0
2012-05-24 14:00:00,12.25,12.28,12.24,12.28,341300.0,8.1262,8.1461,8.1195,8.1461,341300.0
2012-05-24 14:30:00,12.28,12.31,12.27,12.3,344800.0,8.1461,8.166,8.1394,8.1593,344800.0
2012-05-24 15:00:00,12.29,12.37,12.29,12.36,505000.0,8.1527,8.2058,8.1527,8.1991,505000.0
2012-05-24 15:30:00,12.36,12.37,12.32,12.37,738100.0,8.1991,8.2058,8.1726,8.2058,738100.0
2012-05-25 09:30:00,12.35,12.55,12.35,12.52,377900.0,8.1925,8.3252,8.1925,8.3053,377900.0
2012-05-25 10:00:00,12.51,12.53,12.45,12.51,326000.0,8.2986,8.3119,8.2588,8.2986,326000.0
2012-05-25 10:30:00,12.5,12.55,12.5,12.5,203200.0,8.292,8.3252,8.292,8.292,203200.0
2012-05-25 11:00:00,12.5,12.55,12.5,12.53,218700.0,8.292,8.3252,8.292,8.3119,218700.0
2012-05-25 11:30:00,12.53,12.53,12.5,12.51,199500.0,8.3119,8.3119,8.292,8.2986,199500.0
2012-05-25 12:00:00,12.52,12.52,12.47,12.47,169600.0,8.3053,8.3053,8.2721,8.2721,169600.0
2012-05-25 12:30:00,12.47,12.52,12.46,12.49,221900.0,8.2721,8.3053,8.2655,8.2854,221900.0
2012-05-25 13:00:00,12.49,12.51,12.49,12.5,100500.0,8.2854,8.2986,8.2854,8.292,100500.0
2012-05-25 13:30:00,12.51,12.52,12.5,12.51,159900.0,8.2986,8.3053,8.292,8.2986,159900.0
2012-05-25 14:00:00,12.52,12.53,12.48,12.49,299300.0,8.3053,8.3119,8.2787,8.2854,299300.0
2012-05-25 14:30:00,12.49,12.52,12.48,12.51,264300.0,8.2854,8.3053,8.2787,8.2986,264300.0
2012-05-25 15:00:00,12.51,12.54,12.49,12.51,364800.0,8.2986,8.3185,8.2854,8.2986,364800.0
2012-05-25 15:30:00,12.5,12.56,12.5,12.55,922000.0,8.292,8.3318,8.292,8.3252,922000.0
2012-05-29 09:30:00,12.55,12.6,12.48,12.49,467100.0,8.3252,8.3583,8.2787,8.2854,467100.0
2012-05-29 10:00:00,12.49,12.54,12.46,12.53,321600.0,8.2854,8.3185,8.2655,8.3119,321600.0
2012-05-29 10:30:00,12.52,12.58,12.52,12.56,211000.0,8.3053,8.3451,8.3053,8.3318,211000.0
2012-05-29 11:00:00,12.57,12.61,12.56,12.59,215300.0,8.3384,8.365,8.3318,8.3517,215300.0
2012-05-29 11:30:00,12.59,12.59,12.52,12.52,213800.0,8.3517,8.3517,8.3053,8.3053,213800.0
2012-05-29 12:00:00,12.52,12.56,12.51,12.55,178000.0,8.3053,8.3318,8.2986,8.3252,178000.0
2012-05-29 12:30:00,12.55,12.56,12.52,12.52,164500.0,8.3252,8.3318,8.3053,8.3053,164500.0
2012-05-29 13:00:00,12.52,12.54,12.51,12.51,251200.0,8.3053,8.3185,8.2986,8.2986,251200.0
2012-05-29 13:30:00,12.52,12.56,12.51,12.56,119300.0,8.3053,8.3318,8.2986,8.3318,119300.0
2012-05-29 14:00:00,12.56,12.56,12.51,12.53,401900.0,8.3318,8.3318,8.2986,8.3119,401900.0
2012-05-29 14:30:00,12.53,12.55,12.51,12.54,277500.0,8.3119,8.3252,8.2986,8.3185,277500.0
2012-05-29 15:00:00,12.55,12.6,12.54,12.6,288300.0,8.3252,8.3583,8.3185,8.3583,288300.0
2012-05-29 15:30:00,12.59,12.64,12.57,12.62,873000.0,8.3517,8.3849,8.3384,8.3716,873000.0
2012-05-30 09:30:00,12.53,12.56,12.45,12.5,298500.0,8.3119,8.3318,8.2588,8.292,298500.0
2012-05-30 10:00:00,12.5,12.51,12.45,12.49,440500.0,8.292,8.2986,8.2588,8.2854,440500.0
2012-05-30 10:30:00,12.49,12.51,12.46,12.47,283400.0,8.2854,8.2986,8.2655,8.2721,283400.0
2012-05-30 11:00:00,12.46,12.5,12.42,12.43,243300.0,8.2655,8.292,8.2389,8.2456,243300.0
2012-05-30 11:30:00,12.44,12.46,12.42,12.44,386700.0,8.2522,8.2655,8.2389,8.2522,386700.0
2012-05-30 12:00:00,12.44,12.45,12.38,12.39,292100.0,8.2522,8.2588,8.2124,8.219,292100.0
2012-05-30 12:30:00,12.4,12.41,12.37,12.39,153300.0,8.2257,8.2323,8.2058,8.219,153300.0
2012-05-30 13:00:00,12.4,12.41,12.38,12.41,152300.0,8.2257,8.2323,8.2124,8.2323,152300.0
2012-05-30 13:30:00,12.41,12.45,12.36,12.38,330200.0,8.2323,8.2588,8.1991,8.2124,330200.0
2012-05-30 14:00:00,12.37,12.39,12.33,12.34,313600.0,8.2058,8.219,8.1792,8.1859,313600.0
2012-05-30 14:30:00,12.34,12.35,12.29,12.3,550900.0,8.1859,8.1925,8.1527,8.1593,550900.0
2012-05-30 15:00:00,12.3,12.31,12.24,12.29,682400.0,8.1593,8.166,8.1195,8.1527,682400.0
2012-05-30 15:30:00,12.29,12.34,12.28,12.31,855600.0,8.1527,8.1859,8.1461,8.166,855600.0
2012-05-31 09:30:00,12.28,12.33,12.22,12.28,324200.0,8.1461,8.1792,8.1063,8.1461,324200.0
2012-05-31 10:00:00,12.27,12.28,12.21,12.22,375200.0,8.1394,8.1461,8.0996,8.1063,375200.0
2012-05-31 10:30:00,12.23,12.23,12.1,12.1,632400.0,8.1129,8.1129,8.0267,8.0267,632400.0
2012-05-31 11:00:00,12.1,12.11,12.06,12.09,450000.0,8.0267,8.0333,8.0001,8.02,450000.0
2012-05-31 11:30:00,12.09,12.16,12.09,12.12,339800.0,8.02,8.0665,8.02,8.0399,339800.0
2012-05-31 12:00:00,12.12,12.2,12.11,12.17,824300.0,8.0399,8.093,8.0333,8.0731,824300.0
2012-05-31 12:30:00,12.17,12.18,12.14,12.14,369200.0,8.0731,8.0797,8.0532,8.0532,369200.0
2012-05-31 13:00:00,12.15,12.18,12.13,12.14,418200.0,8.0598,8.0797,8.0466,8.0532,418200.0
2012-05-31 13:30:00,12.15,12.15,12.09,12.1,302000.0,8.0598,8.0598,8.02,8.0267,302000.0
2012-05-31 14:00:00,12.11,12.12,12.08,12.11,590200.0,8.0333,8.0399,8.0134,8.0333,590200.0
2012-05-31 14:30:00,12.11,12.14,12.1,12.1,393100.0,8.0333,8.0532,8.0267,8.0267,393100.0
2012-05-31 15:00:00,12.11,12.15,12.1,12.14,725700.0,8.0333,8.0598,8.0267,8.0532,725700.0
2012-05-31 15:30:00,12.15,12.21,12.09,12.1,1872900.0,8.0598,8.0996,8.02,8.0267,1872900.0
2012-06-01 09:30:00,11.88,11.92,11.76,11.91,652700.0,7.8807,7.9073,7.8011,7.9006,652700.0
2012-06-01 10:00:00,11.91,11.97,11.89,11.9,585500.0,7.9006,7.9404,7.8874,7.894,585500.0
2012-06-01 10:30:00,11.91,11.93,11.87,11.87,254700.0,7.9006,7.9139,7.8741,7.8741,254700.0
2012-06-01 11:00:00,11.88,11.92,11.86,11.9,388500.0,7.8807,7.9073,7.8675,7.894,388500.0
2012-06-01 11:30:00,11.9,11.94,11.87,11.93,407200.0,7.894,7.9205,7.8741,7.9139,407200.0
2012-06-01 12:00:00,11.93,11.97,11.86,11.86,325400.0,7.9139,7.9404,7.8675,7.8675,325400.0
2012-06-01 12:30:00,11.86,11.87,11.83,11.84,492400.0,7.8675,7.8741,7.8476,7.8542,492400.0
2012-06-01 13:00:00,11.84,11.91,11.82,11.88,520900.0,7.8542,7.9006,7.8409,7.8807,520900.0
2012-06-01 13:30:00,11.88,11.89,11.85,11.86,235900.0,7.8807,7.8874,7.8608,7.8675,235900.0
2012-06-01 14:00:00,11.86,11.88,11.82,11.85,330700.0,7.8675,7.8807,7.8409,7.8608,330700.0
2012-06-01 14:30:00,11.85,11.89,11.82,11.84,316300.0,7.8608,7.8874,7.8409,7.8542,316300.0
2012-06-01 15:00:00,11.84,11.89,11.83,11.86,654000.0,7.8542,7.8874,7.8476,7.8675,654000.0
2012-06-01 15:30:00,11.86,11.88,11.83,11.85,977900.0,7.8675,7.8807,7.8476,7.8608,977900.0
2012-06-04 09:30:00,11.84,11.91,11.79,11.81,522100.0,7.8542,7.9006,7.821,7.8343,522100.0
2012-06-04 10:00:00,11.81,11.83,11.75,11.79,377300.0,7.8343,7.8476,7.7945,7.821,377300.0
2012-06-04 10:30:00,11.79,11.86,11.77,11.83,781300.0,7.821,7.8675,7.8078,7.8476,781300.0
2012-06-04 11:00:00,11.83,11.83,11.77,11.77,181900.0,7.8476,7.8476,7.8078,7.8078,181900.0
2012-06-04 11:30:00,11.77,11.77,11.72,11.73,226500.0,7.8078,7.8078,7.7746,7.7812,226500.0
2012-06-04 12:00:00,11.73,11.74,11.67,11.67,253700.0,7.7812,7.7879,7.7414,7.7414,253700.0
2012-06-04 12:30:00,11.68,11.69,11.67,11.67,116200.0,7.7481,7.7547,7.7414,7.7414,116200.0
2012-06-04 13:00:00,11.67,11.69,11.64,11.66,259000.0,7.7414,7.7547,7.7215,7.7348,259000.0
2012-06-04 13:30:00,11.66,11.76,11.66,11.76,433300.0,7.7348,7.8011,7.7348,7.8011,433300.0
2012-06-04 14:00:00,11.76,11.82,11.73,11.8,511600.0,7.8011,7.8409,7.7812,7.8277,511600.0
2012-06-04 14:30:00,11.79,11.83,11.76,11.76,487100.0,7.821,7.8476,7.8011,7.8011,487100.0
2012-06-04 15:00:00,11.76,11.8,11.75,11.79,369200.0,7.8011,7.8277,7.7945,7.821,369200.0
2012-06-04 15:30:00,11.78,11.82,11.76,11.82,689000.0,7.8144,7.8409,7.8011,7.8409,689000.0
2012-06-05 09:30:00,11.78,11.91,11.78,11.86,420800.0,7.8144,7.9006,7.8144,7.8675,420800.0
2012-06-05 10:00:00,11.86,12.0,11.86,11.98,465600.0,7.8675,7.9603,7.8675,7.9471,465600.0
2012-06-05 10:30:00,11.99,12.01,11.95,11.98,517900.0,7.9537,7.967,7.9272,7.9471,517900.0
2012-06-05 11:00:00,11.99,11.99,11.94,11.98,307400.0,7.9537,7.9537,7.9205,7.9471,307400.0
2012-06-05 11:30:00,11.98,12.0,11.94,11.95,228000.0,7.9471,7.9603,7.9205,7.9272,228000.0
2012-06-05 12:00:00,11.96,12.0,11.95,12.0,212600.0,7.9338,7.9603,7.9272,7.9603,212600.0
2012-06-05 12:30:00,12.0,12.04,11.98,12.01,206000.0,7.9603,7.9869,7.9471,7.967,206000.0
2012-06-05 13:00:00,12.0,12.01,11.99,12.01,105300.0,7.9603,7.967,7.9537,7.967,105300.0
2012-06-05 13:30:00,12.0,12.03,12.0,12.01,224800.0,7.9603,7.9802,7.9603,7.967,224800.0
2012-06-05 14:00:00,12.01,12.03,12.0,12.0,280000.0,7.967,7.9802,7.9603,7.9603,280000.0
2012-06-05 14:30:00,12.0,12.02,11.99,12.01,125100.0,7.9603,7.9736,7.9537,7.967,125100.0
2012-06-05 15:00:00,12.01,12.04,12.0,12.03,139800.0,7.967,7.9869,7.9603,7.9802,139800.0
2012-06-05 15:30:00,12.02,12.06,11.99,12.01,583400.0,7.9736,8.0001,7.9537,7.967,583400.0
2012-06-06 09:30:00,12.09,12.28,12.09,12.25,367500.0,8.02,8.1461,8.02,8.1262,367500.0
2012-06-06 10:00:00,12.25,12.29,12.18,12.18,335000.0,8.1262,8.1527,8.0797,8.0797,335000.0
2012-06-06 10:30:00,12.18,12.26,12.17,12.25,300100.0,8.0797,8.1328,8.0731,8.1262,300100.0
2012-06-06 11:00:00,12.25,12.33,12.22,12.32,313900.0,8.1262,8.1792,8.1063,8.1726,313900.0
2012-06-06 11:30:00,12.33,12.33,12.29,12.33,153700.0,8.1792,8.1792,8.1527,8.1792,153700.0
2012-06-06 12:00:00,12.32,12.36,12.31,12.33,254400.0,8.1726,8.1991,8.166,8.1792,254400.0
2012-06-06 12:30:00,12.33,12.36,12.33,12.34,154400.0,8.1792,8.1991,8.1792,8.1859,154400.0
2012-06-06 13:00:00,12.33,12.33,12.26,12.3,446400.0,8.1792,8.1792,8.1328,8.1593,446400.0
2012-06-06 13:30:00,12.3,12.31,12.27,12.29,482500.0,8.1593,8.166,8.1394,8.1527,482500.0
2012-06-06 14:00:00,12.3,12.34,12.3,12.33,301400.0,8.1593,8.1859,8.1593,8.1792,301400.0
2012-06-06 14:30:00,12.33,12.4,12.33,12.39,579500.0,8.1792,8.2257,8.1792,8.219,579500.0
2012-06-06 15:00:00,12.39,12.41,12.37,12.38,538100.0,8.219,8.2323,8.2058,8.2124,538100.0
2012-06-06 15:30:00,12.38,12.46,12.38,12.44,1035400.0,8.2124,8.2655,8.2124,8.2522,1035400.0
2012-06-07 09:30:00,12.58,12.67,12.54,12.63,469200.0,8.3451,8.4048,8.3185,8.3782,469200.0
2012-06-07 10:00:00,12.64,12.65,12.51,12.52,953100.0,8.3849,8.3915,8.2986,8.3053,953100.0
2012-06-07 10:30:00,12.53,12.55,12.5,12.55,485500.0,8.3119,8.3252,8.292,8.3252,485500.0
2012-06-07 11:00:00,12.55,12.56,12.51,12.53,349900.0,8.3252,8.3318,8.2986,8.3119,349900.0
2012-06-07 11:30:00,12.53,12.59,12.51,12.57,306100.0,8.3119,8.3517,8.2986,8.3384,306100.0
2012-06-07 12:00:00,12.57,12.57,12.51,12.52,919800.0,8.3384,8.3384,8.2986,8.3053,919800.0
2012-06-07 12:30:00,12.52,12.53,12.48,12.53,346400.0,8.3053,8.3119,8.2787,8.3119,346400.0
2012-06-07 13:00:00,12.52,12.55,12.51,12.52,706800.0,8.3053,8.3252,8.2986,8.3053,706800.0
2012-06-07 13:30:00,12.52,12.53,12.5,12.51,359100.0,8.3053,8.3119,8.292,8.2986,359100.0
2012-06-07 14:00:00,12.51,12.51,12.48,12.51,220300.0,8.2986,8.2986,8.2787,8.2986,220300.0
2012-06-07 14:30:00,12.51,12.51,12.46,12.47,353100.0,8.2986,8.2986,8.2655,8.2721,353100.0
2012-06-07 15:00:00,12.47,12.48,12.44,12.45,568600.0,8.2721,8.2787,8.2522,8.2588,568600.0
2012-06-07 15:30:00,12.45,12.45,12.34,12.37,1564700.0,8.2588,8.2588,8.1859,8.2058,1564700.0
2012-06-08 09:30:00,12.33,12.41,12.29,12.36,446600.0,8.1792,8.2323,8.1527,8.1991,446600.0
2012-06-08 10:00:00,12.36,12.37,12.33,12.34,508200.0,8.1991,8.2058,8.1792,8.1859,508200.0
2012-06-08 10:30:00,12.34,12.46,12.31,12.46,303600.0,8.1859,8.2655,8.166,8.2655,303600.0
2012-06-08 11:00:00,12.46,12.5,12.43,12.49,302200.0,8.2655,8.292,8.2456,8.2854,302200.0
2012-06-08 11:30:00,12.49,12.54,12.48,12.5,278400.0,8.2854,8.3185,8.2787,8.292,278400.0
2012-06-08 12:00:00,12.5,12.52,12.48,12.5,286400.0,8.292,8.3053,8.2787,8.292,286400.0
2012-06-08 12:30:00,12.5,12.52,12.49,12.51,419500.0,8.292,8.3053,8.2854,8.2986,419500.0
2012-06-08 13:00:00,12.51,12.55,12.51,12.53,191000.0,8.2986,8.3252,8.2986,8.3119,191000.0
2012-06-08 13:30:00,12.52,12.53,12.5,12.51,111300.0,8.3053,8.3119,8.292,8.2986,111300.0
2012-06-08 14:00:00,12.51,12.53,12.51,12.52,87500.0,8.2986,8.3119,8.2986,8.3053,87500.0
2012-06-08 14:30:00,12.52,12.56,12.51,12.55,192600.0,8.3053,8.3318,8.2986,8.3252,192600.0
2012-06-08 15:00:00,12.54,12.56,12.53,12.53,222300.0,8.3185,8.3318,8.3119,8.3119,222300.0
2012-06-08 15:30:00,12.53,12.56,12.51,12.55,777900.0,8.3119,8.3318,8.2986,8.3252,777900.0
2012-06-11 09:30:00,12.65,12.67,12.55,12.55,332100.0,8.3915,8.4048,8.3252,8.3252,332100.0
2012-06-11 10:00:00,12.56,12.63,12.56,12.6,275100.0,8.3318,8.3782,8.3318,8.3583,275100.0
2012-06-11 10:30:00,12.6,12.62,12.52,12.54,300200.0,8.3583,8.3716,8.3053,8.3185,300200.0
2012-06-11 11:00:00,12.53,12.54,12.48,12.48,332000.0,8.3119,8.3185,8.2787,8.2787,332000.0
2012-06-11 11:30:00,12.49,12.55,12.48,12.55,258000.0,8.2854,8.3252,8.2787,8.3252,258000.0
2012-06-11 12:00:00,12.54,12.57,12.5,12.51,305100.0,8.3185,8.3384,8.292,8.2986,305100.0
2012-06-11 12:30:00,12.51,12.53,12.5,12.52,157900.0,8.2986,8.3119,8.292,8.3053,157900.0
2012-06-11 13:00:00,12.53,12.54,12.49,12.49,273900.0,8.3119,8.3185,8.2854,8.2854,273900.0
2012-06-11 13:30:00,12.49,12.5,12.44,12.46,166100.0,8.2854,8.292,8.2522,8.2655,166100.0
2012-06-11 14:00:00,12.46,12.46,12.39,12.39,203900.0,8.2655,8.2655,8.219,8.219,203900.0
2012-06-11 14:30:00,12.39,12.43,12.38,12.39,271100.0,8.219,8.2456,8.2124,8.219,271100.0
2012-06-11 15:00:00,12.39,12.4,12.34,12.36,333800.0,8.219,8.2257,8.1859,8.1991,333800.0
2012-06-11 15:30:00,12.37,12.4,12.29,12.3,908200.0,8.2058,8.2257,8.1527,8.1593,908200.0
2012-06-12 09:30:00,12.3,12.34,12.22,12.29,641600.0,8.1593,8.1859,8.1063,8.1527,641600.0
2012-06-12 10:00:00,12.29,12.32,12.18,12.18,582300.0,8.1527,8.1726,8.0797,8.0797,582300.0
2012-06-12 10:30:00,12.18,12.23,12.15,12.21,460900.0,8.0797,8.1129,8.0598,8.0996,460900.0
2012-06-12 11:00:00,12.2,12.3,12.2,12.28,317100.0,8.093,8.1593,8.093,8.1461,317100.0
2012-06-12 11:30:00,12.28,12.29,12.25,12.28,249900.0,8.1461,8.1527,8.1262,8.1461,249900.0
2012-06-12 12:00:00,12.28,12.29,12.24,12.24,177100.0,8.1461,8.1527,8.1195,8.1195,177100.0
2012-06-12 12:30:00,12.24,12.27,12.22,12.22,154500.0,8.1195,8.1394,8.1063,8.1063,154500.0
2012-06-12 13:00:00,12.22,12.3,12.22,12.27,245300.0,8.1063,8.1593,8.1063,8.1394,245300.0
2012-06-12 13:30:00,12.27,12.3,12.27,12.28,156100.0,8.1394,8.1593,8.1394,8.1461,156100.0
2012-06-12 14:00:00,12.28,12.3,12.25,12.27,145800.0,8.1461,8.1593,8.1262,8.1394,145800.0
2012-06-12 14:30:00,12.26,12.32,12.26,12.29,199200.0,8.1328,8.1726,8.1328,8.1527,199200.0
2012-06-12 15:00:00,12.28,12.33,12.27,12.33,331600.0,8.1461,8.1792,8.1394,8.1792,331600.0
2012-06-12 15:30:00,12.33,12.37,12.29,12.33,639500.0,8.1792,8.2058,8.1527,8.1792,639500.0
2012-06-13 09:30:00,12.23,12.27,12.1,12.22,339900.0,8.1129,8.1394,8.0267,8.1063,339900.0
2012-06-13 10:00:00,12.23,12.33,12.23,12.32,328200.0,8.1129,8.1792,8.1129,8.1726,328200.0
2012-06-13 10:30:00,12.31,12.4,12.31,12.36,201300.0,8.166,8.2257,8.166,8.1991,201300.0
2012-06-13 11:00:00,12.37,12.37,12.33,12.37,192500.0,8.2058,8.2058,8.1792,8.2058,192500.0
2012-06-13 11:30:00,12.37,12.4,12.35,12.37,136400.0,8.2058,8.2257,8.1925,8.2058,136400.0
2012-06-13 12:00:00,12.36,12.4,12.33,12.4,224200.0,8.1991,8.2257,8.1792,8.2257,224200.0
2012-06-13 12:30:00,12.39,12.45,12.39,12.4,108300.0,8.219,8.2588,8.219,8.2257,108300.0
2012-06-13 13:00:00,12.41,12.44,12.4,12.43,174600.0,8.2323,8.2522,8.2257,8.2456,174600.0
2012-06-13 13:30:00,12.44,12.45,12.39,12.4,229900.0,8.2522,8.2588,8.219,8.2257,229900.0
2012-06-13 14:00:00,12.4,12.44,12.39,12.4,182800.0,8.2257,8.2522,8.219,8.2257,182800.0
2012-06-13 14:30:00,12.4,12.41,12.32,12.36,228900.0,8.2257,8.2323,8.1726,8.1991,228900.0
2012-06-13 15:00:00,12.36,12.37,12.29,12.3,397000.0,8.1991,8.2058,8.1527,8.1593,397000.0
2012-06-13 15:30:00,12.3,12.35,12.3,12.34,868900.0,8.1593,8.1925,8.1593,8.1859,868900.0
2012-06-14 09:30:00,12.39,12.5,12.34,12.43,252500.0,8.219,8.292,8.1859,8.2456,252500.0
2012-06-14 10:00:00,12.43,12.47,12.39,12.4,317800.0,8.2456,8.2721,8.219,8.2257,317800.0
2012-06-14 10:30:00,12.41,12.48,12.38,12.47,197600.0,8.2323,8.2787,8.2124,8.2721,197600.0
2012-06-14 11:00:00,12.47,12.51,12.47,12.51,157900.0,8.2721,8.2986,8.2721,8.2986,157900.0
2012-06-14 11:30:00,12.51,12.53,12.5,12.52,310300.0,8.2986,8.3119,8.292,8.3053,310300.0
2012-06-14 12:00:00,12.52,12.54,12.5,12.53,305100.0,8.3053,8.3185,8.292,8.3119,305100.0
2012-06-14 12:30:00,12.53,12.58,12.51,12.58,230900.0,8.3119,8.3451,8.2986,8.3451,230900.0
2012-06-14 13:00:00,12.57,12.59,12.56,12.58,222900.0,8.3384,8.3517,8.3318,8.3451,222900.0
2012-06-14 13:30:00,12.58,12.61,12.56,12.58,261100.0,8.3451,8.365,8.3318,8.3451,261100.0
2012-06-14 14:00:00,12.58,12.6,12.55,12.56,311200.0,8.3451,8.3583,8.3252,8.3318,311200.0
2012-06-14 14:30:00,12.55,12.56,12.53,12.55,232800.0,8.3252,8.3318,8.3119,8.3252,232800.0
2012-06-14 15:00:00,12.54,12.65,12.52,12.54,687700.0,8.3185,8.3915,8.3053,8.3185,687700.0
2012-06-14 15:30:00,12.55,12.63,12.54,12.61,1135300.0,8.3252,8.3782,8.3185,8.365,1135300.0
2012-06-15 09:30:00,12.63,12.65,12.57,12.61,908300.0,8.3782,8.3915,8.3384,8.365,908300.0
2012-06-15 10:00:00,12.62,12.67,12.6,12.61,256300.0,8.3716,8.4048,8.3583,8.365,256300.0
2012-06-15 10:30:00,12.61,12.65,12.56,12.56,370300.0,8.365,8.3915,8.3318,8.3318,370300.0
2012-06-15 11:00:00,12.57,12.6,12.55,12.6,271700.0,8.3384,8.3583,8.3252,8.3583,271700.0
2012-06-15 11:30:00,12.6,12.63,12.6,12.62,176800.0,8.3583,8.3782,8.3583,8.3716,176800.0
2012-06-15 12:00:00,12.61,12.64,12.61,12.64,166600.0,8.365,8.3849,8.365,8.3849,166600.0
2012-06-15 12:30:00,12.63,12.64,12.54,12.56,435900.0,8.3782,8.3849,8.3185,8.3318,435900.0
2012-06-15 13:00:00,12.56,12.58,12.55,12.56,310700.0,8.3318,8.3451,8.3252,8.3318,310700.0
2012-06-15 13:30:00,12.55,12.57,12.55,12.57,136600.0,8.3252,8.3384,8.3252,8.3384,136600.0
2012-06-15 14:00:00,12.57,12.62,12.56,12.61,167400.0,8.3384,8.3716,8.3318,8.365,167400.0
2012-06-15 14:30:00,12.61,12.65,12.6,12.64,180400.0,8.365,8.3915,8.3583,8.3849,180400.0
2012-06-15 15:00:00,12.64,12.66,12.64,12.64,198100.0,8.3849,8.3981,8.3849,8.3849,198100.0
2012-06-15 15:30:00,12.64,12.68,12.63,12.63,903900.0,8.3849,8.4114,8.3782,8.3782,903900.0
2012-06-18 09:30:00,12.59,12.6,12.47,12.49,663400.0,8.3517,8.3583,8.2721,8.2854,663400.0
2012-06-18 10:00:00,12.5,12.59,12.49,12.59,420100.0,8.292,8.3517,8.2854,8.3517,420100.0
2012-06-18 10:30:00,12.59,12.63,12.56,12.59,423500.0,8.3517,8.3782,8.3318,8.3517,423500.0
2012-06-18 11:00:00,12.59,12.59,12.54,12.58,408300.0,8.3517,8.3517,8.3185,8.3451,408300.0
2012-06-18 11:30:00,12.58,12.59,12.49,12.53,473600.0,8.3451,8.3517,8.2854,8.3119,473600.0
2012-06-18 12:00:00,12.52,12.53,12.49,12.51,294900.0,8.3053,8.3119,8.2854,8.2986,294900.0
2012-06-18 12:30:00,12.52,12.52,12.48,12.49,261600.0,8.3053,8.3053,8.2787,8.2854,261600.0
2012-06-18 13:00:00,12.49,12.57,12.48,12.57,234900.0,8.2854,8.3384,8.2787,8.3384,234900.0
2012-06-18 13:30:00,12.57,12.59,12.55,12.58,151400.0,8.3384,8.3517,8.3252,8.3451,151400.0
2012-06-18 14:00:00,12.58,12.59,12.55,12.56,359900.0,8.3451,8.3517,8.3252,8.3318,359900.0
2012-06-18 14:30:00,12.56,12.59,12.54,12.55,445700.0,8.3318,8.3517,8.3185,8.3252,445700.0
2012-06-18 15:00:00,12.55,12.58,12.53,12.57,325200.0,8.3252,8.3451,8.3119,8.3384,325200.0
2012-06-18 15:30:00,12.57,12.6,12.54,12.58,872300.0,8.3384,8.3583,8.3185,8.3451,872300.0
2012-06-19 09:30:00,12.61,12.65,12.54,12.64,327500.0,8.365,8.3915,8.3185,8.3849,327500.0
2012-06-19 10:00:00,12.65,12.72,12.65,12.71,323700.0,8.3915,8.4379,8.3915,8.4313,323700.0
2012-06-19 10:30:00,12.72,12.73,12.65,12.69,396200.0,8.4379,8.4446,8.3915,8.418,396200.0
2012-06-19 11:00:00,12.7,12.71,12.67,12.69,230000.0,8.4247,8.4313,8.4048,8.418,230000.0
2012-06-19 11:30:00,12.68,12.71,12.68,12.7,240100.0,8.4114,8.4313,8.4114,8.4247,240100.0
2012-06-19 12:00:00,12.7,12.72,12.69,12.71,163200.0,8.4247,8.4379,8.418,8.4313,163200.0
2012-06-19 12:30:00,12.71,12.73,12.7,12.7,137800.0,8.4313,8.4446,8.4247,8.4247,137800.0
2012-06-19 13:00:00,12.7,12.75,12.7,12.74,223600.0,8.4247,8.4578,8.4247,8.4512,223600.0
2012-06-19 13:30:00,12.74,12.75,12.74,12.75,122900.0,8.4512,8.4578,8.4512,8.4578,122900.0
2012-06-19 14:00:00,12.74,12.75,12.72,12.73,173400.0,8.4512,8.4578,8.4379,8.4446,173400.0
2012-06-19 14:30:00,12.73,12.74,12.69,12.74,285700.0,8.4446,8.4512,8.418,8.4512,285700.0
2012-06-19 15:00:00,12.73,12.75,12.72,12.74,257600.0,8.4446,8.4578,8.4379,8.4512,257600.0
2012-06-19 15:30:00,12.75,12.75,12.69,12.7,735900.0,8.4578,8.4578,8.418,8.4247,735900.0
2012-06-20 09:30:00,12.66,12.7,12.54,12.54,336900.0,8.3981,8.4247,8.3185,8.3185,336900.0
2012-06-20 10:00:00,12.54,12.6,12.54,12.57,340700.0,8.3185,8.3583,8.3185,8.3384,340700.0
2012-06-20 10:30:00,12.57,12.58,12.51,12.52,247100.0,8.3384,8.3451,8.2986,8.3053,247100.0
2012-06-20 11:00:00,12.52,12.53,12.51,12.52,200000.0,8.3053,8.3119,8.2986,8.3053,200000.0
2012-06-20 11:30:00,12.52,12.53,12.48,12.49,237300.0,8.3053,8.3119,8.2787,8.2854,237300.0
2012-06-20 12:00:00,12.48,12.5,12.46,12.48,204700.0,8.2787,8.292,8.2655,8.2787,204700.0
2012-06-20 12:30:00,12.47,12.54,12.38,12.52,625000.0,8.2721,8.3185,8.2124,8.3053,625000.0
2012-06-20 13:00:00,12.52,12.59,12.52,12.54,261800.0,8.3053,8.3517,8.3053,8.3185,261800.0
2012-06-20 13:30:00,12.55,12.55,12.49,12.5,160900.0,8.3252,8.3252,8.2854,8.292,160900.0
2012-06-20 14:00:00,12.5,12.51,12.43,12.44,391900.0,8.292,8.2986,8.2456,8.2522,391900.0
2012-06-20 14:30:00,12.44,12.46,12.4,12.41,354300.0,8.2522,8.2655,8.2257,8.2323,354300.0
2012-06-20 15:00:00,12.41,12.45,12.37,12.45,463300.0,8.2323,8.2588,8.2058,8.2588,463300.0
2012-06-20 15:30:00,12.44,12.47,12.43,12.45,727800.0,8.2522,8.2721,8.2456,8.2588,727800.0
2012-06-21 09:30:00,12.43,12.61,12.41,12.46,295800.0,8.2456,8.365,8.2323,8.2655,295800.0
2012-06-21 10:00:00,12.46,12.46,12.4,12.43,229400.0,8.2655,8.2655,8.2257,8.2456,229400.0
2012-06-21 10:30:00,12.44,12.47,12.43,12.45,226800.0,8.2522,8.2721,8.2456,8.2588,226800.0
2012-06-21 11:00:00,12.45,12.45,12.37,12.37,270500.0,8.2588,8.2588,8.2058,8.2058,270500.0
2012-06-21 11:30:00,12.37,12.41,12.36,12.41,235600.0,8.2058,8.2323,8.1991,8.2323,235600.0
2012-06-21 12:00:00,12.41,12.41,12.3,12.31,249700.0,8.2323,8.2323,8.1593,8.166,249700.0
2012-06-21 12:30:00,12.3,12.35,12.3,12.34,154600.0,8.1593,8.1925,8.1593,8.1859,154600.0
2012-06-21 13:00:00,12.33,12.35,12.28,12.28,182900.0,8.1792,8.1925,8.1461,8.1461,182900.0
2012-06-21 13:30:00,12.28,12.32,12.22,12.23,209600.0,8.1461,8.1726,8.1063,8.1129,209600.0
2012-06-21 14:00:00,12.22,12.23,12.15,12.18,332700.0,8.1063,8.1129,8.0598,8.0797,332700.0
2012-06-21 14:30:00,12.18,12.22,12.17,12.21,234900.0,8.0797,8.1063,8.0731,8.0996,234900.0
2012-06-21 15:00:00,12.2,12.21,12.14,12.18,420700.0,8.093,8.0996,8.0532,8.0797,420700.0
2012-06-21 15:30:00,12.18,12.21,12.11,12.13,807600.0,8.0797,8.0996,8.0333,8.0466,807600.0
2012-06-22 09:30:00,12.17,12.25,12.04,12.06,410100.0,8.0731,8.1262,7.9869,8.0001,410100.0
2012-06-22 10:00:00,12.07,12.11,12.05,12.07,580800.0,8.0068,8.0333,7.9935,8.0068,580800.0
2012-06-22 10:30:00,12.06,12.11,12.04,12.11,433300.0,8.0001,8.0333,7.9869,8.0333,433300.0
2012-06-22 11:00:00,12.11,12.11,12.02,12.02,250200.0,8.0333,8.0333,7.9736,7.9736,250200.0
2012-06-22 11:30:00,12.03,12.07,12.02,12.03,223900.0,7.9802,8.0068,7.9736,7.9802,223900.0
2012-06-22 12:00:00,12.04,12.06,12.03,12.04,178400.0,7.9869,8.0001,7.9802,7.9869,178400.0
2012-06-22 12:30:00,12.04,12.06,12.03,12.05,125000.0,7.9869,8.0001,7.9802,7.9935,125000.0
2012-06-22 13:00:00,12.06,12.11,12.05,12.11,171900.0,8.0001,8.0333,7.9935,8.0333,171900.0
2012-06-22 13:30:00,12.11,12.14,12.1,12.13,150200.0,8.0333,8.0532,8.0267,8.0466,150200.0
2012-06-22 14:00:00,12.13,12.14,12.12,12.12,138900.0,8.0466,8.0532,8.0399,8.0399,138900.0
2012-06-22 14:30:00,12.13,12.2,12.12,12.19,217300.0,8.0466,8.093,8.0399,8.0864,217300.0
2012-06-22 15:00:00,12.19,12.21,12.16,12.16,432000.0,8.0864,8.0996,8.0665,8.0665,432000.0
2012-06-22 15:30:00,12.16,12.18,12.08,12.09,1923300.0,8.0665,8.0797,8.0134,8.02,1923300.0
2012-06-25 09:30:00,11.91,12.03,11.87,12.03,384700.0,7.9006,7.9802,7.8741,7.9802,384700.0
2012-06-25 10:00:00,12.03,12.05,11.92,11.93,407500.0,7.9802,7.9935,7.9073,7.9139,407500.0
2012-06-25 10:30:00,11.94,12.02,11.94,11.95,312300.0,7.9205,7.9736,7.9205,7.9272,312300.0
2012-06-25 11:00:00,11.96,11.97,11.91,11.95,200800.0,7.9338,7.9404,7.9006,7.9272,200800.0
2012-06-25 11:30:00,11.95,11.96,11.91,11.93,295100.0,7.9272,7.9338,7.9006,7.9139,295100.0
2012-06-25 12:00:00,11.93,11.98,11.92,11.94,154100.0,7.9139,7.9471,7.9073,7.9205,154100.0
2012-06-25 12:30:00,11.94,11.96,11.94,11.94,189100.0,7.9205,7.9338,7.9205,7.9205,189100.0
2012-06-25 13:00:00,11.94,11.96,11.92,11.96,482200.0,7.9205,7.9338,7.9073,7.9338,482200.0
2012-06-25 13:30:00,11.96,12.02,11.95,12.01,518200.0,7.9338,7.9736,7.9272,7.967,518200.0
2012-06-25 14:00:00,12.02,12.06,12.01,12.03,399400.0,7.9736,8.0001,7.967,7.9802,399400.0
2012-06-25 14:30:00,12.03,12.05,12.01,12.02,368500.0,7.9802,7.9935,7.967,7.9736,368500.0
2012-06-25 15:00:00,12.02,12.05,11.99,12.01,462700.0,7.9736,7.9935,7.9537,7.967,462700.0
2012-06-25 15:30:00,12.02,12.06,12.0,12.01,623700.0,7.9736,8.0001,7.9603,7.967,623700.0
2012-06-26 09:30:00,12.05,12.14,12.02,12.12,405400.0,7.9935,8.0532,7.9736,8.0399,405400.0
2012-06-26 10:00:00,12.12,12.14,12.05,12.1,474800.0,8.0399,8.0532,7.9935,8.0267,474800.0
2012-06-26 10:30:00,12.1,12.13,12.07,12.11,283300.0,8.0267,8.0466,8.0068,8.0333,283300.0
2012-06-26 11:00:00,12.1,12.14,12.05,12.07,308700.0,8.0267,8.0532,7.9935,8.0068,308700.0
2012-06-26 11:30:00,12.08,12.13,12.07,12.12,170000.0,8.0134,8.0466,8.0068,8.0399,170000.0
2012-06-26 12:00:00,12.12,12.16,12.12,12.12,198100.0,8.0399,8.0665,8.0399,8.0399,198100.0
2012-06-26 12:30:00,12.13,12.19,12.13,12.19,348700.0,8.0466,8.0864,8.0466,8.0864,348700.0
2012-06-26 13:00:00,12.18,12.2,12.17,12.18,234200.0,8.0797,8.093,8.0731,8.0797,234200.0
2012-06-26 13:30:00,12.18,12.21,12.16,12.19,148000.0,8.0797,8.0996,8.0665,8.0864,148000.0
2012-06-26 14:00:00,12.19,12.25,12.19,12.23,213900.0,8.0864,8.1262,8.0864,8.1129,213900.0
2012-06-26 14:30:00,12.24,12.24,12.18,12.23,255100.0,8.1195,8.1195,8.0797,8.1129,255100.0
2012-06-26 15:00:00,12.22,12.26,12.21,12.25,248300.0,8.1063,8.1328,8.0996,8.1262,248300.0
2012-06-26 15:30:00,12.25,12.25,12.18,12.18,716700.0,8.1262,8.1262,8.0797,8.0797,716700.0
2012-06-27 09:30:00,12.23,12.33,12.2,12.3,322600.0,8.1129,8.1792,8.093,8.1593,322600.0
2012-06-27 10:00:00,12.3,12.36,12.29,12.36,297600.0,8.1593,8.1991,8.1527,8.1991,297600.0
2012-06-27 10:30:00,12.36,12.37,12.34,12.36,246500.0,8.1991,8.2058,8.1859,8.1991,246500.0
2012-06-27 11:00:00,12.36,12.39,12.35,12.39,186000.0,8.1991,8.219,8.1925,8.219,186000.0
2012-06-27 11:30:00,12.39,12.46,12.39,12.43,243300.0,8.219,8.2655,8.219,8.2456,243300.0
2012-06-27 12:00:00,12.43,12.47,12.42,12.46,159100.0,8.2456,8.2721,8.2389,8.2655,159100.0
2012-06-27 12:30:00,12.46,12.46,12.43,12.46,137300.0,8.2655,8.2655,8.2456,8.2655,137300.0
2012-06-27 13:00:00,12.45,12.47,12.44,12.47,125400.0,8.2588,8.2721,8.2522,8.2721,125400.0
2012-06-27 13:30:00,12.46,12.49,12.46,12.48,154000.0,8.2655,8.2854,8.2655,8.2787,154000.0
2012-06-27 14:00:00,12.49,12.49,12.48,12.49,88900.0,8.2854,8.2854,8.2787,8.2854,88900.0
2012-06-27 14:30:00,12.48,12.52,12.48,12.5,189200.0,8.2787,8.3053,8.2787,8.292,189200.0
2012-06-27 15:00:00,12.5,12.51,12.48,12.48,270400.0,8.292,8.2986,8.2787,8.2787,270400.0
2012-06-27 15:30:00,12.48,12.49,12.42,12.46,1038400.0,8.2787,8.2854,8.2389,8.2655,1038400.0
2012-06-28 09:30:00,12.37,12.48,12.36,12.47,287900.0,8.2058,8.2787,8.1991,8.2721,287900.0
2012-06-28 10:00:00,12.47,12.51,12.45,12.49,254500.0,8.2721,8.2986,8.2588,8.2854,254500.0
2012-06-28 10:30:00,12.49,12.49,12.39,12.42,267800.0,8.2854,8.2854,8.219,8.2389,267800.0
2012-06-28 11:00:00,12.43,12.5,12.4,12.5,230500.0,8.2456,8.292,8.2257,8.292,230500.0
2012-06-28 11:30:00,12.5,12.52,12.48,12.49,187700.0,8.292,8.3053,8.2787,8.2854,187700.0
2012-06-28 12:00:00,12.49,12.53,12.47,12.48,367000.0,8.2854,8.3119,8.2721,8.2787,367000.0
2012-06-28 12:30:00,12.49,12.52,12.48,12.51,105000.0,8.2854,8.3053,8.2787,8.2986,105000.0
2012-06-28 13:00:00,12.51,12.53,12.49,12.51,156600.0,8.2986,8.3119,8.2854,8.2986,156600.0
2012-06-28 13:30:00,12.51,12.52,12.48,12.51,190000.0,8.2986,8.3053,8.2787,8.2986,190000.0
2012-06-28 14:00:00,12.5,12.51,12.45,12.48,135700.0,8.292,8.2986,8.2588,8.2787,135700.0
2012-06-28 14:30:00,12.47,12.49,12.45,12.49,196600.0,8.2721,8.2854,8.2588,8.2854,196600.0
2012-06-28 15:00:00,12.49,12.55,12.49,12.54,199900.0,8.2854,8.3252,8.2854,8.3185,199900.0
2012-06-28 15:30:00,12.55,12.64,12.54,12.61,1003200.0,8.3252,8.3849,8.3185,8.365,1003200.0
2012-06-29 09:30:00,12.83,12.83,12.71,12.8,424600.0,8.5109,8.5109,8.4313,8.491,424600.0
2012-06-29 10:00:00,12.79,12.88,12.79,12.82,518200.0,8.4844,8.5441,8.4844,8.5043,518200.0
2012-06-29 10:30:00,12.81,12.81,12.76,12.78,595600.0,8.4976,8.4976,8.4645,8.4777,595600.0
2012-06-29 11:00:00,12.79,12.79,12.74,12.74,328400.0,8.4844,8.4844,8.4512,8.4512,328400.0
2012-06-29 11:30:00,12.74,12.76,12.73,12.75,298900.0,8.4512,8.4645,8.4446,8.4578,298900.0
2012-06-29 12:00:00,12.74,12.77,12.73,12.74,288000.0,8.4512,8.4711,8.4446,8.4512,288000.0
2012-06-29 12:30:00,12.73,12.74,12.71,12.72,212000.0,8.4446,8.4512,8.4313,8.4379,212000.0
2012-06-29 13:00:00,12.71,12.75,12.71,12.73,306000.0,8.4313,8.4578,8.4313,8.4446,306000.0
2012-06-29 13:30:00,12.74,12.76,12.73,12.75,126900.0,8.4512,8.4645,8.4446,8.4578,126900.0
2012-06-29 14:00:00,12.75,12.76,12.73,12.76,235700.0,8.4578,8.4645,8.4446,8.4645,235700.0
2012-06-29 14:30:00,12.75,12.76,12.74,12.74,246000.0,8.4578,8.4645,8.4512,8.4512,246000.0
2012-06-29 15:00:00,12.74,12.75,12.72,12.74,122600.0,8.4512,8.4578,8.4379,8.4512,122600.0
2012-06-29 15:30:00,12.74,12.83,12.73,12.82,1181000.0,8.4512,8.5109,8.4446,8.5043,1181000.0
2012-07-02 09:30:00,12.94,12.94,12.76,12.82,314200.0,8.5839,8.5839,8.4645,8.5043,314200.0
2012-07-02 10:00:00,12.82,12.82,12.64,12.64,358300.0,8.5043,8.5043,8.3849,8.3849,358300.0
2012-07-02 10:30:00,12.65,12.71,12.64,12.68,356100.0,8.3915,8.4313,8.3849,8.4114,356100.0
2012-07-02 11:00:00,12.68,12.72,12.67,12.68,236200.0,8.4114,8.4379,8.4048,8.4114,236200.0
2012-07-02 11:30:00,12.67,12.7,12.65,12.67,198500.0,8.4048,8.4247,8.3915,8.4048,198500.0
2012-07-02 12:00:00,12.66,12.68,12.65,12.68,94000.0,8.3981,8.4114,8.3915,8.4114,94000.0
2012-07-02 12:30:00,12.68,12.73,12.67,12.7,134300.0,8.4114,8.4446,8.4048,8.4247,134300.0
2012-07-02 13:00:00,12.69,12.7,12.68,12.69,71900.0,8.418,8.4247,8.4114,8.418,71900.0
2012-07-02 13:30:00,12.68,12.69,12.65,12.65,89300.0,8.4114,8.418,8.3915,8.3915,89300.0
2012-07-02 14:00:00,12.65,12.69,12.65,12.69,171500.0,8.3915,8.418,8.3915,8.418,171500.0
2012-07-02 14:30:00,12.69,12.69,12.66,12.67,137200.0,8.418,8.418,8.3981,8.4048,137200.0
2012-07-02 15:00:00,12.66,12.67,12.64,12.64,214600.0,8.3981,8.4048,8.3849,8.3849,214600.0
2012-07-02 15:30:00,12.64,12.73,12.64,12.71,678300.0,8.3849,8.4446,8.3849,8.4313,678300.0
2012-07-03 09:30:00,12.72,12.79,12.7,12.76,447600.0,8.4379,8.4844,8.4247,8.4645,447600.0
2012-07-03 10:00:00,12.77,12.8,12.72,12.72,293800.0,8.4711,8.491,8.4379,8.4379,293800.0
2012-07-03 10:30:00,12.73,12.74,12.68,12.71,365200.0,8.4446,8.4512,8.4114,8.4313,365200.0
2012-07-03 11:00:00,12.7,12.75,12.69,12.74,226100.0,8.4247,8.4578,8.418,8.4512,226100.0
2012-07-03 11:30:00,12.74,12.74,12.68,12.71,488100.0,8.4512,8.4512,8.4114,8.4313,488100.0
2012-07-03 12:00:00,12.71,12.74,12.7,12.73,463500.0,8.4313,8.4512,8.4247,8.4446,463500.0
2012-07-03 12:30:00,12.72,12.81,12.7,12.81,663100.0,8.4379,8.4976,8.4247,8.4976,663100.0
2012-07-05 09:30:00,12.75,12.84,12.71,12.76,294400.0,8.4578,8.5175,8.4313,8.4645,294400.0
2012-07-05 10:00:00,12.76,12.81,12.71,12.8,225800.0,8.4645,8.4976,8.4313,8.491,225800.0
2012-07-05 10:30:00,12.8,12.84,12.78,12.78,221400.0,8.491,8.5175,8.4777,8.4777,221400.0
2012-07-05 11:00:00,12.78,12.82,12.77,12.8,252900.0,8.4777,8.5043,8.4711,8.491,252900.0
2012-07-05 11:30:00,12.8,12.82,12.76,12.8,259000.0,8.491,8.5043,8.4645,8.491,259000.0
2012-07-05 12:00:00,12.8,12.8,12.77,12.78,139300.0,8.491,8.491,8.4711,8.4777,139300.0
2012-07-05 12:30:00,12.77,12.81,12.76,12.8,128400.0,8.4711,8.4976,8.4645,8.491,128400.0
2012-07-05 13:00:00,12.81,12.84,12.8,12.83,105700.0,8.4976,8.5175,8.491,8.5109,105700.0
2012-07-05 13:30:00,12.82,12.86,12.81,12.85,191400.0,8.5043,8.5308,8.4976,8.5242,191400.0
2012-07-05 14:00:00,12.84,12.88,12.84,12.88,221600.0,8.5175,8.5441,8.5175,8.5441,221600.0
2012-07-05 14:30:00,12.88,12.88,12.83,12.84,342500.0,8.5441,8.5441,8.5109,8.5175,342500.0
2012-07-05 15:00:00,12.84,12.84,12.81,12.83,451000.0,8.5175,8.5175,8.4976,8.5109,451000.0
2012-07-05 15:30:00,12.84,12.85,12.8,12.82,1180700.0,8.5175,8.5242,8.491,8.5043,1180700.0
2012-07-06 09:30:00,12.7,12.82,12.64,12.82,297000.0,8.4247,8.5043,8.3849,8.5043,297000.0
2012-07-06 10:00:00,12.82,12.84,12.75,12.84,293900.0,8.5043,8.5175,8.4578,8.5175,293900.0
2012-07-06 10:30:00,12.83,12.84,12.75,12.77,249800.0,8.5109,8.5175,8.4578,8.4711,249800.0
2012-07-06 11:00:00,12.76,12.82,12.75,12.78,253500.0,8.4645,8.5043,8.4578,8.4777,253500.0
2012-07-06 11:30:00,12.79,12.81,12.77,12.79,227300.0,8.4844,8.4976,8.4711,8.4844,227300.0
2012-07-06 12:00:00,12.79,12.85,12.79,12.84,228100.0,8.4844,8.5242,8.4844,8.5175,228100.0
2012-07-06 12:30:00,12.83,12.87,12.83,12.86,207600.0,8.5109,8.5375,8.5109,8.5308,207600.0
2012-07-06 13:00:00,12.86,12.87,12.83,12.83,183900.0,8.5308,8.5375,8.5109,8.5109,183900.0
2012-07-06 13:30:00,12.84,12.84,12.8,12.8,345300.0,8.5175,8.5175,8.491,8.491,345300.0
2012-07-06 14:00:00,12.8,12.81,12.76,12.77,181000.0,8.491,8.4976,8.4645,8.4711,181000.0
2012-07-06 14:30:00,12.77,12.82,12.77,12.79,255800.0,8.4711,8.5043,8.4711,8.4844,255800.0
2012-07-06 15:00:00,12.79,12.85,12.79,12.84,400400.0,8.4844,8.5242,8.4844,8.5175,400400.0
2012-07-06 15:30:00,12.84,12.86,12.81,12.83,1107900.0,8.5175,8.5308,8.4976,8.5109,1107900.0
2012-07-09 09:30:00,12.74,12.85,12.74,12.81,219800.0,8.4512,8.5242,8.4512,8.4976,219800.0
2012-07-09 10:00:00,12.81,12.84,12.74,12.74,275300.0,8.4976,8.5175,8.4512,8.4512,275300.0
2012-07-09 10:30:00,12.74,12.75,12.71,12.73,363600.0,8.4512,8.4578,8.4313,8.4446,363600.0
2012-07-09 11:00:00,12.72,12.74,12.69,12.69,144200.0,8.4379,8.4512,8.418,8.418,144200.0
2012-07-09 11:30:00,12.69,12.7,12.65,12.66,243200.0,8.418,8.4247,8.3915,8.3981,243200.0
2012-07-09 12:00:00,12.66,12.69,12.66,12.67,139500.0,8.3981,8.418,8.3981,8.4048,139500.0
2012-07-09 12:30:00,12.67,12.68,12.65,12.66,121600.0,8.4048,8.4114,8.3915,8.3981,121600.0
2012-07-09 13:00:00,12.65,12.66,12.62,12.65,375500.0,8.3915,8.3981,8.3716,8.3915,375500.0
2012-07-09 13:30:00,12.66,12.69,12.65,12.67,188400.0,8.3981,8.418,8.3915,8.4048,188400.0
2012-07-09 14:00:00,12.67,12.67,12.62,12.63,287700.0,8.4048,8.4048,8.3716,8.3782,287700.0
2012-07-09 14:30:00,12.63,12.64,12.58,12.59,237400.0,8.3782,8.3849,8.3451,8.3517,237400.0
2012-07-09 15:00:00,12.59,12.66,12.59,12.66,377200.0,8.3517,8.3981,8.3517,8.3981,377200.0
2012-07-09 15:30:00,12.66,12.7,12.65,12.68,766300.0,8.3981,8.4247,8.3915,8.4114,766300.0
2012-07-10 09:30:00,12.77,12.78,12.65,12.71,342400.0,8.4711,8.4777,8.3915,8.4313,342400.0
2012-07-10 10:00:00,12.71,12.77,12.67,12.72,414700.0,8.4313,8.4711,8.4048,8.4379,414700.0
2012-07-10 10:30:00,12.71,12.73,12.68,12.7,191200.0,8.4313,8.4446,8.4114,8.4247,191200.0
2012-07-10 11:00:00,12.7,12.73,12.67,12.7,254000.0,8.4247,8.4446,8.4048,8.4247,254000.0
2012-07-10 11:30:00,12.7,12.73,12.67,12.71,230600.0,8.4247,8.4446,8.4048,8.4313,230600.0
2012-07-10 12:00:00,12.71,12.72,12.7,12.71,109600.0,8.4313,8.4379,8.4247,8.4313,109600.0
2012-07-10 12:30:00,12.7,12.76,12.7,12.74,170200.0,8.4247,8.4645,8.4247,8.4512,170200.0
2012-07-10 13:00:00,12.74,12.77,12.73,12.75,97400.0,8.4512,8.4711,8.4446,8.4578,97400.0
2012-07-10 13:30:00,12.75,12.75,12.69,12.72,202800.0,8.4578,8.4578,8.418,8.4379,202800.0
2012-07-10 14:00:00,12.71,12.74,12.65,12.67,254100.0,8.4313,8.4512,8.3915,8.4048,254100.0
2012-07-10 14:30:00,12.66,12.67,12.63,12.64,250600.0,8.3981,8.4048,8.3782,8.3849,250600.0
2012-07-10 15:00:00,12.65,12.68,12.61,12.61,355600.0,8.3915,8.4114,8.365,8.365,355600.0
2012-07-10 15:30:00,12.61,12.67,12.61,12.66,588400.0,8.365,8.4048,8.365,8.3981,588400.0
2012-07-11 09:30:00,12.75,12.75,12.62,12.68,174700.0,8.4578,8.4578,8.3716,8.4114,174700.0
2012-07-11 10:00:00,12.68,12.72,12.61,12.63,169400.0,8.4114,8.4379,8.365,8.3782,169400.0
2012-07-11 10:30:00,12.63,12.65,12.61,12.64,276600.0,8.3782,8.3915,8.365,8.3849,276600.0
2012-07-11 11:00:00,12.63,12.72,12.63,12.7,574200.0,8.3782,8.4379,8.3782,8.4247,574200.0
2012-07-11 11:30:00,12.69,12.77,12.69,12.72,300300.0,8.418,8.4711,8.418,8.4379,300300.0
2012-07-11 12:00:00,12.72,12.74,12.7,12.7,246200.0,8.4379,8.4512,8.4247,8.4247,246200.0
2012-07-11 12:30:00,12.7,12.75,12.7,12.75,85700.0,8.4247,8.4578,8.4247,8.4578,85700.0
2012-07-11 13:00:00,12.74,12.75,12.72,12.74,129100.0,8.4512,8.4578,8.4379,8.4512,129100.0
2012-07-11 13:30:00,12.74,12.76,12.72,12.74,90800.0,8.4512,8.4645,8.4379,8.4512,90800.0
2012-07-11 14:00:00,12.75,12.77,12.7,12.71,458300.0,8.4578,8.4711,8.4247,8.4313,458300.0
2012-07-11 14:30:00,12.71,12.74,12.7,12.71,135200.0,8.4313,8.4512,8.4247,8.4313,135200.0
2012-07-11 15:00:00,12.71,12.76,12.7,12.72,344700.0,8.4313,8.4645,8.4247,8.4379,344700.0
2012-07-11 15:30:00,12.73,12.8,12.7,12.76,1029500.0,8.4446,8.491,8.4247,8.4645,1029500.0
2012-07-12 09:30:00,12.64,12.7,12.62,12.64,318900.0,8.3849,8.4247,8.3716,8.3849,318900.0
2012-07-12 10:00:00,12.64,12.65,12.58,12.62,436000.0,8.3849,8.3915,8.3451,8.3716,436000.0
2012-07-12 10:30:00,12.63,12.65,12.59,12.61,167700.0,8.3782,8.3915,8.3517,8.365,167700.0
2012-07-12 11:00:00,12.61,12.63,12.56,12.58,170900.0,8.365,8.3782,8.3318,8.3451,170900.0
2012-07-12 11:30:00,12.59,12.61,12.57,12.6,197900.0,8.3517,8.365,8.3384,8.3583,197900.0
2012-07-12 12:00:00,12.6,12.61,12.56,12.56,147000.0,8.3583,8.365,8.3318,8.3318,147000.0
2012-07-12 12:30:00,12.57,12.59,12.54,12.58,155600.0,8.3384,8.3517,8.3185,8.3451,155600.0
2012-07-12 13:00:00,12.58,12.64,12.56,12.6,241400.0,8.3451,8.3849,8.3318,8.3583,241400.0
2012-07-12 13:30:00,12.61,12.62,12.57,12.57,175700.0,8.365,8.3716,8.3384,8.3384,175700.0
2012-07-12 14:00:00,12.57,12.6,12.56,12.58,289700.0,8.3384,8.3583,8.3318,8.3451,289700.0
2012-07-12 14:30:00,12.59,12.6,12.56,12.59,296100.0,8.3517,8.3583,8.3318,8.3517,296100.0
2012-07-12 15:00:00,12.6,12.66,12.58,12.63,369800.0,8.3583,8.3981,8.3451,8.3782,369800.0
2012-07-12 15:30:00,12.63,12.65,12.59,12.59,1059400.0,8.3782,8.3915,8.3517,8.3517,1059400.0
2012-07-13 09:30:00,12.61,12.72,12.6,12.72,130200.0,8.365,8.4379,8.3583,8.4379,130200.0
2012-07-13 10:00:00,12.72,12.77,12.69,12.72,165700.0,8.4379,8.4711,8.418,8.4379,165700.0
2012-07-13 10:30:00,12.72,12.73,12.68,12.7,187700.0,8.4379,8.4446,8.4114,8.4247,187700.0
2012-07-13 11:00:00,12.7,12.7,12.68,12.69,91300.0,8.4247,8.4247,8.4114,8.418,91300.0
2012-07-13 11:30:00,12.7,12.72,12.69,12.7,89500.0,8.4247,8.4379,8.418,8.4247,89500.0
2012-07-13 12:00:00,12.69,12.72,12.69,12.71,192200.0,8.418,8.4379,8.418,8.4313,192200.0
2012-07-13 12:30:00,12.71,12.72,12.7,12.71,242600.0,8.4313,8.4379,8.4247,8.4313,242600.0
2012-07-13 13:00:00,12.7,12.71,12.69,12.69,154300.0,8.4247,8.4313,8.418,8.418,154300.0
2012-07-13 13:30:00,12.69,12.7,12.68,12.7,42300.0,8.418,8.4247,8.4114,8.4247,42300.0
2012-07-13 14:00:00,12.7,12.7,12.68,12.7,76200.0,8.4247,8.4247,8.4114,8.4247,76200.0
2012-07-13 14:30:00,12.7,12.71,12.68,12.69,154600.0,8.4247,8.4313,8.4114,8.418,154600.0
2012-07-13 15:00:00,12.69,12.72,12.68,12.69,412900.0,8.418,8.4379,8.4114,8.418,412900.0
2012-07-13 15:30:00,12.69,12.74,12.69,12.73,745000.0,8.418,8.4512,8.418,8.4446,745000.0
2012-07-16 09:30:00,12.71,12.72,12.65,12.68,159000.0,8.4313,8.4379,8.3915,8.4114,159000.0
2012-07-16 10:00:00,12.67,12.69,12.65,12.68,166400.0,8.4048,8.418,8.3915,8.4114,166400.0
2012-07-16 10:30:00,12.68,12.69,12.65,12.65,172200.0,8.4114,8.418,8.3915,8.3915,172200.0
2012-07-16 11:00:00,12.66,12.68,12.64,12.66,283800.0,8.3981,8.4114,8.3849,8.3981,283800.0
2012-07-16 11:30:00,12.66,12.66,12.64,12.66,77800.0,8.3981,8.3981,8.3849,8.3981,77800.0
2012-07-16 12:00:00,12.66,12.66,12.64,12.64,98700.0,8.3981,8.3981,8.3849,8.3849,98700.0
2012-07-16 12:30:00,12.65,12.67,12.62,12.66,140800.0,8.3915,8.4048,8.3716,8.3981,140800.0
2012-07-16 13:00:00,12.67,12.67,12.62,12.66,90100.0,8.4048,8.4048,8.3716,8.3981,90100.0
2012-07-16 13:30:00,12.66,12.66,12.61,12.62,103800.0,8.3981,8.3981,8.365,8.3716,103800.0
2012-07-16 14:00:00,12.61,12.66,12.61,12.64,739500.0,8.365,8.3981,8.365,8.3849,739500.0
2012-07-16 14:30:00,12.64,12.65,12.62,12.63,69900.0,8.3849,8.3915,8.3716,8.3782,69900.0
2012-07-16 15:00:00,12.63,12.65,12.62,12.63,137600.0,8.3782,8.3915,8.3716,8.3782,137600.0
2012-07-16 15:30:00,12.63,12.65,12.62,12.65,380000.0,8.3782,8.3915,8.3716,8.3915,380000.0
2012-07-17 09:30:00,12.7,12.74,12.64,12.66,226000.0,8.4247,8.4512,8.3849,8.3981,226000.0
2012-07-17 10:00:00,12.65,12.69,12.57,12.67,829100.0,8.3915,8.418,8.3384,8.4048,829100.0
2012-07-17 10:30:00,12.67,12.67,12.56,12.61,220200.0,8.4048,8.4048,8.3318,8.365,220200.0
2012-07-17 11:00:00,12.61,12.67,12.6,12.61,137400.0,8.365,8.4048,8.3583,8.365,137400.0
2012-07-17 11:30:00,12.62,12.68,12.61,12.66,233600.0,8.3716,8.4114,8.365,8.3981,233600.0
2012-07-17 12:00:00,12.66,12.73,12.66,12.7,119000.0,8.3981,8.4446,8.3981,8.4247,119000.0
2012-07-17 12:30:00,12.7,12.74,12.7,12.73,126300.0,8.4247,8.4512,8.4247,8.4446,126300.0
2012-07-17 13:00:00,12.74,12.79,12.73,12.78,134000.0,8.4512,8.4844,8.4446,8.4777,134000.0
2012-07-17 13:30:00,12.78,12.79,12.73,12.74,130400.0,8.4777,8.4844,8.4446,8.4512,130400.0
2012-07-17 14:00:00,12.73,12.76,12.73,12.76,120500.0,8.4446,8.4645,8.4446,8.4645,120500.0
2012-07-17 14:30:00,12.76,12.78,12.74,12.75,195200.0,8.4645,8.4777,8.4512,8.4578,195200.0
2012-07-17 15:00:00,12.75,12.76,12.69,12.69,534400.0,8.4578,8.4645,8.418,8.418,534400.0
2012-07-17 15:30:00,12.69,12.7,12.66,12.68,1426300.0,8.418,8.4247,8.3981,8.4114,1426300.0
2012-07-18 09:30:00,12.62,12.65,12.56,12.56,431600.0,8.3716,8.3915,8.3318,8.3318,431600.0
2012-07-18 10:00:00,12.57,12.69,12.56,12.66,430900.0,8.3384,8.418,8.3318,8.3981,430900.0
2012-07-18 10:30:00,12.67,12.73,12.67,12.68,596000.0,8.4048,8.4446,8.4048,8.4114,596000.0
2012-07-18 11:00:00,12.68,12.68,12.6,12.66,270100.0,8.4114,8.4114,8.3583,8.3981,270100.0
2012-07-18 11:30:00,12.66,12.68,12.65,12.68,271200.0,8.3981,8.4114,8.3915,8.4114,271200.0
2012-07-18 12:00:00,12.68,12.72,12.68,12.69,196300.0,8.4114,8.4379,8.4114,8.418,196300.0
2012-07-18 12:30:00,12.69,12.71,12.68,12.7,225200.0,8.418,8.4313,8.4114,8.4247,225200.0
2012-07-18 13:00:00,12.7,12.72,12.69,12.71,255500.0,8.4247,8.4379,8.418,8.4313,255500.0
2012-07-18 13:30:00,12.71,12.71,12.66,12.69,244500.0,8.4313,8.4313,8.3981,8.418,244500.0
2012-07-18 14:00:00,12.69,12.69,12.64,12.65,506000.0,8.418,8.418,8.3849,8.3915,506000.0
2012-07-18 14:30:00,12.65,12.65,12.57,12.59,520800.0,8.3915,8.3915,8.3384,8.3517,520800.0
2012-07-18 15:00:00,12.59,12.62,12.57,12.6,947800.0,8.3517,8.3716,8.3384,8.3583,947800.0
2012-07-18 15:30:00,12.6,12.61,12.58,12.6,1062000.0,8.3583,8.365,8.3451,8.3583,1062000.0
2012-07-19 09:30:00,12.69,12.83,12.65,12.81,666800.0,8.418,8.5109,8.3915,8.4976,666800.0
2012-07-19 10:00:00,12.8,12.81,12.71,12.77,291800.0,8.491,8.4976,8.4313,8.4711,291800.0
2012-07-19 10:30:00,12.78,12.8,12.77,12.78,653000.0,8.4777,8.491,8.4711,8.4777,653000.0
2012-07-19 11:00:00,12.78,12.8,12.77,12.8,405900.0,8.4777,8.491,8.4711,8.491,405900.0
2012-07-19 11:30:00,12.79,12.82,12.78,12.8,264600.0,8.4844,8.5043,8.4777,8.491,264600.0
2012-07-19 12:00:00,12.79,12.87,12.79,12.85,424400.0,8.4844,8.5375,8.4844,8.5242,424400.0
2012-07-19 12:30:00,12.86,12.86,12.82,12.83,293700.0,8.5308,8.5308,8.5043,8.5109,293700.0
2012-07-19 13:00:00,12.83,12.86,12.82,12.83,333500.0,8.5109,8.5308,8.5043,8.5109,333500.0
2012-07-19 13:30:00,12.82,12.84,12.78,12.82,524900.0,8.5043,8.5175,8.4777,8.5043,524900.0
2012-07-19 14:00:00,12.82,12.87,12.8,12.87,543300.0,8.5043,8.5375,8.491,8.5375,543300.0
2012-07-19 14:30:00,12.86,12.9,12.84,12.84,408100.0,8.5308,8.5574,8.5175,8.5175,408100.0
2012-07-19 15:00:00,12.85,12.87,12.81,12.85,813900.0,8.5242,8.5375,8.4976,8.5242,813900.0
2012-07-19 15:30:00,12.84,12.88,12.8,12.83,2259100.0,8.5175,8.5441,8.491,8.5109,2259100.0
2012-07-20 09:30:00,12.71,12.86,12.71,12.85,693300.0,8.4313,8.5308,8.4313,8.5242,693300.0
2012-07-20 10:00:00,12.85,12.86,12.78,12.8,432700.0,8.5242,8.5308,8.4777,8.491,432700.0
2012-07-20 10:30:00,12.79,12.87,12.79,12.87,366800.0,8.4844,8.5375,8.4844,8.5375,366800.0
2012-07-20 11:00:00,12.87,12.89,12.82,12.83,315800.0,8.5375,8.5507,8.5043,8.5109,315800.0
2012-07-20 11:30:00,12.82,12.87,12.8,12.86,154500.0,8.5043,8.5375,8.491,8.5308,154500.0
2012-07-20 12:00:00,12.85,12.86,12.8,12.82,204500.0,8.5242,8.5308,8.491,8.5043,204500.0
2012-07-20 12:30:00,12.81,12.82,12.8,12.81,207100.0,8.4976,8.5043,8.491,8.4976,207100.0
2012-07-20 13:00:00,12.81,12.82,12.74,12.77,201600.0,8.4976,8.5043,8.4512,8.4711,201600.0
2012-07-20 13:30:00,12.77,12.79,12.77,12.78,99700.0,8.4711,8.4844,8.4711,8.4777,99700.0
2012-07-20 14:00:00,12.79,12.79,12.75,12.76,174200.0,8.4844,8.4844,8.4578,8.4645,174200.0
2012-07-20 14:30:00,12.76,12.76,12.71,12.74,194600.0,8.4645,8.4645,8.4313,8.4512,194600.0
2012-07-20 15:00:00,12.74,12.79,12.74,12.78,261000.0,8.4512,8.4844,8.4512,8.4777,261000.0
2012-07-20 15:30:00,12.78,12.78,12.74,12.77,497400.0,8.4777,8.4777,8.4512,8.4711,497400.0
2012-07-23 09:30:00,12.64,12.71,12.53,12.54,285200.0,8.3849,8.4313,8.3119,8.3185,285200.0
2012-07-23 10:00:00,12.53,12.54,12.45,12.45,385100.0,8.3119,8.3185,8.2588,8.2588,385100.0
2012-07-23 10:30:00,12.45,12.48,12.44,12.45,254400.0,8.2588,8.2787,8.2522,8.2588,254400.0
2012-07-23 11:00:00,12.46,12.5,12.43,12.44,379800.0,8.2655,8.292,8.2456,8.2522,379800.0
2012-07-23 11:30:00,12.45,12.49,12.41,12.49,301900.0,8.2588,8.2854,8.2323,8.2854,301900.0
2012-07-23 12:00:00,12.49,12.5,12.48,12.5,155900.0,8.2854,8.292,8.2787,8.292,155900.0
2012-07-23 12:30:00,12.5,12.53,12.49,12.53,238000.0,8.292,8.3119,8.2854,8.3119,238000.0
2012-07-23 13:00:00,12.52,12.53,12.48,12.48,221100.0,8.3053,8.3119,8.2787,8.2787,221100.0
2012-07-23 13:30:00,12.48,12.49,12.44,12.45,140600.0,8.2787,8.2854,8.2522,8.2588,140600.0
2012-07-23 14:00:00,12.45,12.45,12.38,12.38,398000.0,8.2588,8.2588,8.2124,8.2124,398000.0
2012-07-23 14:30:00,12.39,12.42,12.38,12.4,233900.0,8.219,8.2389,8.2124,8.2257,233900.0
2012-07-23 15:00:00,12.4,12.45,12.37,12.45,370200.0,8.2257,8.2588,8.2058,8.2588,370200.0
2012-07-23 15:30:00,12.44,12.47,12.43,12.45,633100.0,8.2522,8.2721,8.2456,8.2588,633100.0
2012-07-24 09:30:00,12.39,12.43,12.21,12.21,633400.0,8.219,8.2456,8.0996,8.0996,633400.0
2012-07-24 10:00:00,12.21,12.22,12.13,12.15,1180600.0,8.0996,8.1063,8.0466,8.0598,1180600.0
2012-07-24 10:30:00,12.14,12.16,12.1,12.14,688200.0,8.0532,8.0665,8.0267,8.0532,688200.0
2012-07-24 11:00:00,12.14,12.16,12.11,12.14,337200.0,8.0532,8.0665,8.0333,8.0532,337200.0
2012-07-24 11:30:00,12.14,12.15,12.09,12.12,829900.0,8.0532,8.0598,8.02,8.0399,829900.0
2012-07-24 12:00:00,12.11,12.11,12.03,12.08,603200.0,8.0333,8.0333,7.9802,8.0134,603200.0
2012-07-24 12:30:00,12.08,12.12,12.08,12.11,381500.0,8.0134,8.0399,8.0134,8.0333,381500.0
2012-07-24 13:00:00,12.11,12.12,12.06,12.07,103400.0,8.0333,8.0399,8.0001,8.0068,103400.0
2012-07-24 13:30:00,12.06,12.08,12.04,12.06,283000.0,8.0001,8.0134,7.9869,8.0001,283000.0
2012-07-24 14:00:00,12.06,12.07,12.01,12.01,319600.0,8.0001,8.0068,7.967,7.967,319600.0
2012-07-24 14:30:00,12.01,12.08,12.01,12.06,351800.0,7.967,8.0134,7.967,8.0001,351800.0
2012-07-24 15:00:00,12.05,12.09,12.04,12.08,841700.0,7.9935,8.02,7.9869,8.0134,841700.0
2012-07-24 15:30:00,12.08,12.1,12.03,12.1,1526500.0,8.0134,8.0267,7.9802,8.0267,1526500.0
2012-07-25 09:30:00,12.16,12.24,11.86,11.93,1399300.0,8.0665,8.1195,7.8675,7.9139,1399300.0
2012-07-25 10:00:00,11.93,11.97,11.89,11.89,725300.0,7.9139,7.9404,7.8874,7.8874,725300.0
2012-07-25 10:30:00,11.89,11.9,11.78,11.78,347800.0,7.8874,7.894,7.8144,7.8144,347800.0
2012-07-25 11:00:00,11.78,11.79,11.65,11.68,1631500.0,7.8144,7.821,7.7282,7.7481,1631500.0
2012-07-25 11:30:00,11.68,11.75,11.68,11.69,408900.0,7.7481,7.7945,7.7481,7.7547,408900.0
2012-07-25 12:00:00,11.68,11.71,11.66,11.69,331900.0,7.7481,7.768,7.7348,7.7547,331900.0
2012-07-25 12:30:00,11.69,11.72,11.69,11.7,335900.0,7.7547,7.7746,7.7547,7.7613,335900.0
2012-07-25 13:00:00,11.71,11.84,11.7,11.8,917300.0,7.768,7.8542,7.7613,7.8277,917300.0
2012-07-25 13:30:00,11.8,11.85,11.8,11.85,1416200.0,7.8277,7.8608,7.8277,7.8608,1416200.0
2012-07-25 14:00:00,11.85,11.85,11.82,11.84,551400.0,7.8608,7.8608,7.8409,7.8542,551400.0
2012-07-25 14:30:00,11.84,11.86,11.81,11.83,450300.0,7.8542,7.8675,7.8343,7.8476,450300.0
2012-07-25 15:00:00,11.84,11.85,11.79,11.81,793600.0,7.8542,7.8608,7.821,7.8343,793600.0
2012-07-25 15:30:00,11.82,11.83,11.78,11.79,1538700.0,7.8409,7.8476,7.8144,7.821,1538700.0
2012-07-26 09:30:00,11.97,12.13,11.96,12.02,798500.0,7.9404,8.0466,7.9338,7.9736,798500.0
2012-07-26 10:00:00,12.02,12.07,11.93,11.95,1329700.0,7.9736,8.0068,7.9139,7.9272,1329700.0
2012-07-26 10:30:00,11.95,11.98,11.89,11.97,400600.0,7.9272,7.9471,7.8874,7.9404,400600.0
2012-07-26 11:00:00,11.97,11.99,11.93,11.96,502800.0,7.9404,7.9537,7.9139,7.9338,502800.0
2012-07-26 11:30:00,11.96,11.99,11.96,11.99,139300.0,7.9338,7.9537,7.9338,7.9537,139300.0
2012-07-26 12:00:00,11.98,12.01,11.96,11.99,238800.0,7.9471,7.967,7.9338,7.9537,238800.0
2012-07-26 12:30:00,12.0,12.01,11.96,12.0,308900.0,7.9603,7.967,7.9338,7.9603,308900.0
2012-07-26 13:00:00,11.99,12.01,11.99,12.01,94600.0,7.9537,7.967,7.9537,7.967,94600.0
2012-07-26 13:30:00,12.01,12.01,11.97,12.0,241000.0,7.967,7.967,7.9404,7.9603,241000.0
2012-07-26 14:00:00,11.99,12.01,11.97,12.0,263800.0,7.9537,7.967,7.9404,7.9603,263800.0
2012-07-26 14:30:00,12.01,12.03,11.99,12.0,525200.0,7.967,7.9802,7.9537,7.9603,525200.0
2012-07-26 15:00:00,12.0,12.01,11.97,11.99,575600.0,7.9603,7.967,7.9404,7.9537,575600.0
2012-07-26 15:30:00,11.99,12.01,11.97,11.98,1859200.0,7.9537,7.967,7.9404,7.9471,1859200.0
2012-07-27 09:30:00,12.01,12.07,11.92,11.99,537900.0,7.967,8.0068,7.9073,7.9537,537900.0
2012-07-27 10:00:00,11.99,12.01,11.98,12.0,468000.0,7.9537,7.967,7.9471,7.9603,468000.0
2012-07-27 10:30:00,12.0,12.0,11.91,11.93,1715600.0,7.9603,7.9603,7.9006,7.9139,1715600.0
2012-07-27 11:00:00,11.93,12.0,11.9,11.98,700200.0,7.9139,7.9603,7.894,7.9471,700200.0
2012-07-27 11:30:00,11.98,12.0,11.96,12.0,536000.0,7.9471,7.9603,7.9338,7.9603,536000.0
2012-07-27 12:00:00,12.0,12.0,11.99,12.0,477900.0,7.9603,7.9603,7.9537,7.9603,477900.0
2012-07-27 12:30:00,12.0,12.0,11.97,11.98,217800.0,7.9603,7.9603,7.9404,7.9471,217800.0
2012-07-27 13:00:00,11.98,12.01,11.97,12.0,566000.0,7.9471,7.967,7.9404,7.9603,566000.0
2012-07-27 13:30:00,12.0,12.04,11.98,11.99,1587000.0,7.9603,7.9869,7.9471,7.9537,1587000.0
2012-07-27 14:00:00,11.99,12.02,11.98,12.01,524500.0,7.9537,7.9736,7.9471,7.967,524500.0
2012-07-27 14:30:00,12.01,12.05,12.0,12.04,491400.0,7.967,7.9935,7.9603,7.9869,491400.0
2012-07-27 15:00:00,12.04,12.05,11.99,12.01,1014000.0,7.9869,7.9935,7.9537,7.967,1014000.0
2012-07-27 15:30:00,12.01,12.02,11.97,11.99,1178400.0,7.967,7.9736,7.9404,7.9537,1178400.0
2012-07-30 09:30:00,12.02,12.18,12.01,12.18,654900.0,7.9736,8.0797,7.967,8.0797,654900.0
2012-07-30 10:00:00,12.18,12.25,12.16,12.24,586000.0,8.0797,8.1262,8.0665,8.1195,586000.0
2012-07-30 10:30:00,12.25,12.25,12.16,12.18,700700.0,8.1262,8.1262,8.0665,8.0797,700700.0
2012-07-30 11:00:00,12.18,12.21,12.13,12.15,674400.0,8.0797,8.0996,8.0466,8.0598,674400.0
2012-07-30 11:30:00,12.15,12.16,12.12,12.12,456300.0,8.0598,8.0665,8.0399,8.0399,456300.0
2012-07-30 12:00:00,12.12,12.14,12.09,12.12,285600.0,8.0399,8.0532,8.02,8.0399,285600.0
2012-07-30 12:30:00,12.12,12.15,12.11,12.15,339800.0,8.0399,8.0598,8.0333,8.0598,339800.0
2012-07-30 13:00:00,12.14,12.16,12.12,12.15,412500.0,8.0532,8.0665,8.0399,8.0598,412500.0
2012-07-30 13:30:00,12.15,12.17,12.13,12.16,922500.0,8.0598,8.0731,8.0466,8.0665,922500.0
2012-07-30 14:00:00,12.16,12.16,12.13,12.15,605500.0,8.0665,8.0665,8.0466,8.0598,605500.0
2012-07-30 14:30:00,12.14,12.16,12.13,12.14,581300.0,8.0532,8.0665,8.0466,8.0532,581300.0
2012-07-30 15:00:00,12.13,12.16,12.13,12.15,934300.0,8.0466,8.0665,8.0466,8.0598,934300.0
2012-07-30 15:30:00,12.15,12.15,12.09,12.1,1606300.0,8.0598,8.0598,8.02,8.0267,1606300.0
2012-07-31 09:30:00,12.09,12.16,12.08,12.13,573700.0,8.02,8.0665,8.0134,8.0466,573700.0
2012-07-31 10:00:00,12.13,12.15,12.11,12.13,365300.0,8.0466,8.0598,8.0333,8.0466,365300.0
2012-07-31 10:30:00,12.13,12.15,12.1,12.11,553800.0,8.0466,8.0598,8.0267,8.0333,553800.0
2012-07-31 11:00:00,12.12,12.15,12.11,12.12,358600.0,8.0399,8.0598,8.0333,8.0399,358600.0
2012-07-31 11:30:00,12.12,12.13,12.1,12.12,279200.0,8.0399,8.0466,8.0267,8.0399,279200.0
2012-07-31 12:00:00,12.12,12.13,12.08,12.09,311700.0,8.0399,8.0466,8.0134,8.02,311700.0
2012-07-31 12:30:00,12.08,12.11,12.07,12.07,222200.0,8.0134,8.0333,8.0068,8.0068,222200.0
2012-07-31 13:00:00,12.07,12.12,12.06,12.1,410200.0,8.0068,8.0399,8.0001,8.0267,410200.0
2012-07-31 13:30:00,12.1,12.1,12.05,12.05,233900.0,8.0267,8.0267,7.9935,7.9935,233900.0
2012-07-31 14:00:00,12.05,12.1,12.04,12.09,244500.0,7.9935,8.0267,7.9869,8.02,244500.0
2012-07-31 14:30:00,12.1,12.1,12.07,12.07,398700.0,8.0267,8.0267,8.0068,8.0068,398700.0
2012-07-31 15:00:00,12.07,12.1,12.07,12.1,382600.0,8.0068,8.0267,8.0068,8.0267,382600.0
2012-07-31 15:30:00,12.1,12.11,12.06,12.07,1208200.0,8.0267,8.0333,8.0001,8.0068,1208200.0
2012-08-01 09:30:00,12.12,12.18,12.0,12.15,615500.0,8.0399,8.0797,7.9603,8.0598,615500.0
2012-08-01 10:00:00,12.15,12.21,12.07,12.15,790500.0,8.0598,8.0996,8.0068,8.0598,790500.0
2012-08-01 10:30:00,12.15,12.16,12.11,12.14,302600.0,8.0598,8.0665,8.0333,8.0532,302600.0
2012-08-01 11:00:00,12.13,12.14,12.09,12.11,192900.0,8.0466,8.0532,8.02,8.0333,192900.0
2012-08-01 11:30:00,12.12,12.15,12.11,12.14,240800.0,8.0399,8.0598,8.0333,8.0532,240800.0
2012-08-01 12:00:00,12.15,12.15,12.09,12.09,160600.0,8.0598,8.0598,8.02,8.02,160600.0
2012-08-01 12:30:00,12.1,12.11,12.09,12.11,203300.0,8.0267,8.0333,8.02,8.0333,203300.0
2012-08-01 13:00:00,12.1,12.15,12.1,12.14,242000.0,8.0267,8.0598,8.0267,8.0532,242000.0
2012-08-01 13:30:00,12.14,12.15,12.07,12.07,268600.0,8.0532,8.0598,8.0068,8.0068,268600.0
2012-08-01 14:00:00,12.07,12.11,12.01,12.1,581800.0,8.0068,8.0333,7.967,8.0267,581800.0
2012-08-01 14:30:00,12.1,12.11,12.02,12.04,414800.0,8.0267,8.0333,7.9736,7.9869,414800.0
2012-08-01 15:00:00,12.04,12.08,12.02,12.05,403800.0,7.9869,8.0134,7.9736,7.9935,403800.0
2012-08-01 15:30:00,12.06,12.06,11.98,11.99,993400.0,8.0001,8.0001,7.9471,7.9537,993400.0
2012-08-02 09:30:00,11.92,11.92,11.81,11.9,470000.0,7.9073,7.9073,7.8343,7.894,470000.0
2012-08-02 10:00:00,11.9,12.04,11.87,12.04,530000.0,7.894,7.9869,7.8741,7.9869,530000.0
2012-08-02 10:30:00,12.04,12.04,11.92,11.96,560400.0,7.9869,7.9869,7.9073,7.9338,560400.0
2012-08-02 11:00:00,11.96,11.98,11.92,11.96,652300.0,7.9338,7.9471,7.9073,7.9338,652300.0
2012-08-02 11:30:00,11.95,11.98,11.92,11.96,650000.0,7.9272,7.9471,7.9073,7.9338,650000.0
2012-08-02 12:00:00,11.96,12.01,11.96,12.0,410500.0,7.9338,7.967,7.9338,7.9603,410500.0
2012-08-02 12:30:00,12.0,12.01,11.96,12.01,668700.0,7.9603,7.967,7.9338,7.967,668700.0
2012-08-02 13:00:00,12.0,12.01,11.98,12.0,307600.0,7.9603,7.967,7.9471,7.9603,307600.0
2012-08-02 13:30:00,12.0,12.02,11.99,12.0,380700.0,7.9603,7.9736,7.9537,7.9603,380700.0
2012-08-02 14:00:00,11.99,12.01,11.98,12.01,361700.0,7.9537,7.967,7.9471,7.967,361700.0
2012-08-02 14:30:00,12.01,12.07,12.0,12.05,369100.0,7.967,8.0068,7.9603,7.9935,369100.0
2012-08-02 15:00:00,12.05,12.1,12.02,12.02,484000.0,7.9935,8.0267,7.9736,7.9736,484000.0
2012-08-02 15:30:00,12.02,12.11,12.01,12.1,1168100.0,7.9736,8.0333,7.967,8.0267,1168100.0
2012-08-03 09:30:00,12.24,12.3,12.19,12.26,310200.0,8.1195,8.1593,8.0864,8.1328,310200.0
2012-08-03 10:00:00,12.27,12.33,12.26,12.26,358100.0,8.1394,8.1792,8.1328,8.1328,358100.0
2012-08-03 10:30:00,12.27,12.29,12.24,12.24,218100.0,8.1394,8.1527,8.1195,8.1195,218100.0
2012-08-03 11:00:00,12.25,12.3,12.23,12.28,240700.0,8.1262,8.1593,8.1129,8.1461,240700.0
2012-08-03 11:30:00,12.27,12.34,12.26,12.34,204100.0,8.1394,8.1859,8.1328,8.1859,204100.0
2012-08-03 12:00:00,12.34,12.34,12.32,12.32,94400.0,8.1859,8.1859,8.1726,8.1726,94400.0
2012-08-03 12:30:00,12.32,12.33,12.27,12.27,179400.0,8.1726,8.1792,8.1394,8.1394,179400.0
2012-08-03 13:00:00,12.28,12.3,12.24,12.24,431300.0,8.1461,8.1593,8.1195,8.1195,431300.0
2012-08-03 13:30:00,12.24,12.27,12.24,12.25,302500.0,8.1195,8.1394,8.1195,8.1262,302500.0
2012-08-03 14:00:00,12.25,12.26,12.21,12.24,498100.0,8.1262,8.1328,8.0996,8.1195,498100.0
2012-08-03 14:30:00,12.24,12.25,12.19,12.24,994700.0,8.1195,8.1262,8.0864,8.1195,994700.0
2012-08-03 15:00:00,12.23,12.25,12.2,12.22,400800.0,8.1129,8.1262,8.093,8.1063,400800.0
2012-08-03 15:30:00,12.22,12.26,12.21,12.26,879200.0,8.1063,8.1328,8.0996,8.1328,879200.0
2012-08-06 09:30:00,11.98,12.11,11.8,11.86,1896100.0,7.9471,8.0333,7.8277,7.8675,1896100.0
2012-08-06 10:00:00,11.85,11.92,11.72,11.73,2367200.0,7.8608,7.9073,7.7746,7.7812,2367200.0
2012-08-06 10:30:00,11.73,11.84,11.67,11.77,1057100.0,7.7812,7.8542,7.7414,7.8078,1057100.0
2012-08-06 11:00:00,11.76,11.81,11.75,11.76,647300.0,7.8011,7.8343,7.7945,7.8011,647300.0
2012-08-06 11:30:00,11.76,11.76,11.67,11.7,672500.0,7.8011,7.8011,7.7414,7.7613,672500.0
2012-08-06 12:00:00,11.7,11.7,11.62,11.63,745100.0,7.7613,7.7613,7.7082,7.7149,745100.0
2012-08-06 12:30:00,11.63,11.68,11.6,11.67,864400.0,7.7149,7.7481,7.695,7.7414,864400.0
2012-08-06 13:00:00,11.67,11.7,11.63,11.65,781100.0,7.7414,7.7613,7.7149,7.7282,781100.0
2012-08-06 13:30:00,11.65,11.66,11.62,11.64,466200.0,7.7282,7.7348,7.7082,7.7215,466200.0
2012-08-06 14:00:00,11.63,11.78,11.63,11.77,1043800.0,7.7149,7.8144,7.7149,7.8078,1043800.0
2012-08-06 14:30:00,11.77,11.77,11.7,11.75,631000.0,7.8078,7.8078,7.7613,7.7945,631000.0
2012-08-06 15:00:00,11.75,11.78,11.68,11.72,587800.0,7.7945,7.8144,7.7481,7.7746,587800.0
2012-08-06 15:30:00,11.72,11.73,11.69,11.71,1442900.0,7.7746,7.7812,7.7547,7.768,1442900.0
2012-08-07 09:30:00,11.68,11.78,11.57,11.72,482000.0,7.7481,7.8144,7.6751,7.7746,482000.0
2012-08-07 10:00:00,11.72,11.78,11.7,11.75,328700.0,7.7746,7.8144,7.7613,7.7945,328700.0
2012-08-07 10:30:00,11.75,11.77,11.73,11.73,243300.0,7.7945,7.8078,7.7812,7.7812,243300.0
2012-08-07 11:00:00,11.73,11.76,11.64,11.75,556500.0,7.7812,7.8011,7.7215,7.7945,556500.0
2012-08-07 11:30:00,11.75,11.77,11.75,11.76,241500.0,7.7945,7.8078,7.7945,7.8011,241500.0
2012-08-07 12:00:00,11.76,11.77,11.69,11.7,220900.0,7.8011,7.8078,7.7547,7.7613,220900.0
2012-08-07 12:30:00,11.69,11.73,11.66,11.7,290400.0,7.7547,7.7812,7.7348,7.7613,290400.0
2012-08-07 13:00:00,11.69,11.7,11.64,11.67,305500.0,7.7547,7.7613,7.7215,7.7414,305500.0
2012-08-07 13:30:00,11.67,11.67,11.55,11.59,872200.0,7.7414,7.7414,7.6618,7.6883,872200.0
2012-08-07 14:00:00,11.59,11.62,11.54,11.54,546700.0,7.6883,7.7082,7.6552,7.6552,546700.0
2012-08-07 14:30:00,11.55,11.56,11.53,11.54,662300.0,7.6618,7.6684,7.6485,7.6552,662300.0
2012-08-07 15:00:00,11.54,11.54,11.51,11.54,377800.0,7.6552,7.6552,7.6353,7.6552,377800.0
2012-08-07 15:30:00,11.53,11.57,11.5,11.52,1113900.0,7.6485,7.6751,7.6286,7.6419,1113900.0
2012-08-08 09:30:00,11.53,11.71,11.46,11.7,749500.0,7.6485,7.768,7.6021,7.7613,749500.0
2012-08-08 10:00:00,11.71,11.76,11.65,11.76,503800.0,7.768,7.8011,7.7282,7.8011,503800.0
2012-08-08 10:30:00,11.76,11.77,11.68,11.69,318000.0,7.8011,7.8078,7.7481,7.7547,318000.0
2012-08-08 11:00:00,11.69,11.75,11.69,11.74,335700.0,7.7547,7.7945,7.7547,7.7879,335700.0
2012-08-08 11:30:00,11.75,11.75,11.71,11.71,188700.0,7.7945,7.7945,7.768,7.768,188700.0
2012-08-08 12:00:00,11.71,11.73,11.7,11.7,189400.0,7.768,7.7812,7.7613,7.7613,189400.0
2012-08-08 12:30:00,11.7,11.71,11.65,11.66,215800.0,7.7613,7.768,7.7282,7.7348,215800.0
2012-08-08 13:00:00,11.66,11.72,11.65,11.69,195600.0,7.7348,7.7746,7.7282,7.7547,195600.0
2012-08-08 13:30:00,11.69,11.7,11.67,11.67,197800.0,7.7547,7.7613,7.7414,7.7414,197800.0
2012-08-08 14:00:00,11.67,11.68,11.65,11.68,311000.0,7.7414,7.7481,7.7282,7.7481,311000.0
2012-08-08 14:30:00,11.68,11.68,11.65,11.68,410700.0,7.7481,7.7481,7.7282,7.7481,410700.0
2012-08-08 15:00:00,11.68,11.72,11.66,11.71,434400.0,7.7481,7.7746,7.7348,7.768,434400.0
2012-08-08 15:30:00,11.72,11.72,11.69,11.71,786100.0,7.7746,7.7746,7.7547,7.768,786100.0
2012-08-09 09:30:00,11.7,11.76,11.66,11.74,530500.0,7.7613,7.8011,7.7348,7.7879,530500.0
2012-08-09 10:00:00,11.74,11.78,11.73,11.75,225200.0,7.7879,7.8144,7.7812,7.7945,225200.0
2012-08-09 10:30:00,11.74,11.76,11.73,11.74,184200.0,7.7879,7.8011,7.7812,7.7879,184200.0
2012-08-09 11:00:00,11.74,11.74,11.67,11.7,295800.0,7.7879,7.7879,7.7414,7.7613,295800.0
2012-08-09 11:30:00,11.7,11.71,11.64,11.67,288000.0,7.7613,7.768,7.7215,7.7414,288000.0
2012-08-09 12:00:00,11.67,11.69,11.64,11.69,311500.0,7.7414,7.7547,7.7215,7.7547,311500.0
2012-08-09 12:30:00,11.69,11.75,11.68,11.74,174100.0,7.7547,7.7945,7.7481,7.7879,174100.0
2012-08-09 13:00:00,11.75,11.76,11.72,11.73,148900.0,7.7945,7.8011,7.7746,7.7812,148900.0
2012-08-09 13:30:00,11.72,11.75,11.72,11.73,200500.0,7.7746,7.7945,7.7746,7.7812,200500.0
2012-08-09 14:00:00,11.74,11.74,11.72,11.72,187900.0,7.7879,7.7879,7.7746,7.7746,187900.0
2012-08-09 14:30:00,11.73,11.73,11.72,11.73,153800.0,7.7812,7.7812,7.7746,7.7812,153800.0
2012-08-09 15:00:00,11.73,11.78,11.72,11.77,618300.0,7.7812,7.8144,7.7746,7.8078,618300.0
2012-08-09 15:30:00,11.77,11.8,11.75,11.77,2001000.0,7.8078,7.8277,7.7945,7.8078,2001000.0
2012-08-10 09:30:00,11.72,11.76,11.68,11.74,381300.0,7.7746,7.8011,7.7481,7.7879,381300.0
2012-08-10 10:00:00,11.74,11.75,11.7,11.73,490900.0,7.7879,7.7945,7.7613,7.7812,490900.0
2012-08-10 10:30:00,11.74,11.81,11.73,11.8,473200.0,7.7879,7.8343,7.7812,7.8277,473200.0
2012-08-10 11:00:00,11.8,11.82,11.75,11.82,427300.0,7.8277,7.8409,7.7945,7.8409,427300.0
2012-08-10 11:30:00,11.82,11.83,11.8,11.83,165900.0,7.8409,7.8476,7.8277,7.8476,165900.0
2012-08-10 12:00:00,11.83,11.83,11.79,11.81,180800.0,7.8476,7.8476,7.821,7.8343,180800.0
2012-08-10 12:30:00,11.8,11.81,11.77,11.78,104800.0,7.8277,7.8343,7.8078,7.8144,104800.0
2012-08-10 13:00:00,11.78,11.78,11.74,11.74,238000.0,7.8144,7.8144,7.7879,7.7879,238000.0
2012-08-10 13:30:00,11.75,11.76,11.74,11.76,142200.0,7.7945,7.8011,7.7879,7.8011,142200.0
2012-08-10 14:00:00,11.76,11.77,11.74,11.74,211700.0,7.8011,7.8078,7.7879,7.7879,211700.0
2012-08-10 14:30:00,11.75,11.76,11.74,11.75,203100.0,7.7945,7.8011,7.7879,7.7945,203100.0
2012-08-10 15:00:00,11.75,11.76,11.74,11.75,209800.0,7.7945,7.8011,7.7879,7.7945,209800.0
2012-08-10 15:30:00,11.76,11.8,11.75,11.78,646600.0,7.8011,7.8277,7.7945,7.8144,646600.0
2012-08-13 09:30:00,11.73,11.81,11.71,11.79,103900.0,7.7812,7.8343,7.768,7.821,103900.0
2012-08-13 10:00:00,11.8,11.8,11.74,11.77,135800.0,7.8277,7.8277,7.7879,7.8078,135800.0
2012-08-13 10:30:00,11.77,11.8,11.74,11.78,156100.0,7.8078,7.8277,7.7879,7.8144,156100.0
2012-08-13 11:00:00,11.78,11.8,11.75,11.8,155600.0,7.8144,7.8277,7.7945,7.8277,155600.0
2012-08-13 11:30:00,11.8,11.81,11.79,11.8,155900.0,7.8277,7.8343,7.821,7.8277,155900.0
2012-08-13 12:00:00,11.8,11.81,11.77,11.78,283000.0,7.8277,7.8343,7.8078,7.8144,283000.0
2012-08-13 12:30:00,11.79,11.84,11.78,11.83,420700.0,7.821,7.8542,7.8144,7.8476,420700.0
2012-08-13 13:00:00,11.82,11.83,11.8,11.82,170300.0,7.8409,7.8476,7.8277,7.8409,170300.0
2012-08-13 13:30:00,11.82,11.85,11.81,11.84,381100.0,7.8409,7.8608,7.8343,7.8542,381100.0
2012-08-13 14:00:00,11.84,11.85,11.8,11.84,345800.0,7.8542,7.8608,7.8277,7.8542,345800.0
2012-08-13 14:30:00,11.85,11.88,11.84,11.85,418300.0,7.8608,7.8807,7.8542,7.8608,418300.0
2012-08-13 15:00:00,11.86,11.86,11.84,11.85,328300.0,7.8675,7.8675,7.8542,7.8608,328300.0
2012-08-13 15:30:00,11.84,11.86,11.82,11.85,795400.0,7.8542,7.8675,7.8409,7.8608,795400.0
2012-08-14 09:30:00,11.91,11.92,11.84,11.88,476200.0,7.9006,7.9073,7.8542,7.8807,476200.0
2012-08-14 10:00:00,11.88,11.89,11.86,11.88,220300.0,7.8807,7.8874,7.8675,7.8807,220300.0
2012-08-14 10:30:00,11.88,11.88,11.81,11.82,501500.0,7.8807,7.8807,7.8343,7.8409,501500.0
2012-08-14 11:00:00,11.82,11.82,11.78,11.78,307200.0,7.8409,7.8409,7.8144,7.8144,307200.0
2012-08-14 11:30:00,11.78,11.84,11.78,11.84,251600.0,7.8144,7.8542,7.8144,7.8542,251600.0
2012-08-14 12:00:00,11.84,11.85,11.83,11.84,92700.0,7.8542,7.8608,7.8476,7.8542,92700.0
2012-08-14 12:30:00,11.84,11.86,11.83,11.85,119400.0,7.8542,7.8675,7.8476,7.8608,119400.0
2012-08-14 13:00:00,11.85,11.85,11.8,11.81,100700.0,7.8608,7.8608,7.8277,7.8343,100700.0
2012-08-14 13:30:00,11.8,11.82,11.77,11.79,169100.0,7.8277,7.8409,7.8078,7.821,169100.0
2012-08-14 14:00:00,11.79,11.79,11.78,11.78,90700.0,7.821,7.821,7.8144,7.8144,90700.0
2012-08-14 14:30:00,11.78,11.8,11.76,11.8,164100.0,7.8144,7.8277,7.8011,7.8277,164100.0
2012-08-14 15:00:00,11.79,11.8,11.76,11.76,170900.0,7.821,7.8277,7.8011,7.8011,170900.0
2012-08-14 15:30:00,11.76,11.77,11.68,11.7,1283400.0,7.8011,7.8078,7.7481,7.7613,1283400.0
2012-08-15 09:30:00,11.72,11.77,11.65,11.67,754200.0,7.7746,7.8078,7.7282,7.7414,754200.0
2012-08-15 10:00:00,11.68,11.73,11.68,11.7,661100.0,7.7481,7.7812,7.7481,7.7613,661100.0
2012-08-15 10:30:00,11.7,11.72,11.67,11.69,536800.0,7.7613,7.7746,7.7414,7.7547,536800.0
2012-08-15 11:00:00,11.69,11.7,11.67,11.68,280400.0,7.7547,7.7613,7.7414,7.7481,280400.0
2012-08-15 11:30:00,11.68,11.7,11.67,11.69,307100.0,7.7481,7.7613,7.7414,7.7547,307100.0
2012-08-15 12:00:00,11.68,11.7,11.65,11.67,226500.0,7.7481,7.7613,7.7282,7.7414,226500.0
2012-08-15 12:30:00,11.67,11.68,11.66,11.67,142100.0,7.7414,7.7481,7.7348,7.7414,142100.0
2012-08-15 13:00:00,11.68,11.68,11.66,11.68,235300.0,7.7481,7.7481,7.7348,7.7481,235300.0
2012-08-15 13:30:00,11.68,11.68,11.67,11.67,102800.0,7.7481,7.7481,7.7414,7.7414,102800.0
2012-08-15 14:00:00,11.68,11.68,11.67,11.67,113300.0,7.7481,7.7481,7.7414,7.7414,113300.0
2012-08-15 14:30:00,11.68,11.7,11.67,11.68,414100.0,7.7481,7.7613,7.7414,7.7481,414100.0
2012-08-15 15:00:00,11.68,11.69,11.63,11.65,353000.0,7.7481,7.7547,7.7149,7.7282,353000.0
2012-08-15 15:30:00,11.65,11.69,11.64,11.65,932900.0,7.7282,7.7547,7.7215,7.7282,932900.0
2012-08-16 09:30:00,11.71,11.71,11.64,11.67,702000.0,7.768,7.768,7.7215,7.7414,702000.0
2012-08-16 10:00:00,11.68,11.74,11.67,11.73,559300.0,7.7481,7.7879,7.7414,7.7812,559300.0
2012-08-16 10:30:00,11.73,11.76,11.72,11.73,359000.0,7.7812,7.8011,7.7746,7.7812,359000.0
2012-08-16 11:00:00,11.74,11.76,11.72,11.74,416700.0,7.7879,7.8011,7.7746,7.7879,416700.0
2012-08-16 11:30:00,11.75,11.78,11.74,11.78,196100.0,7.7945,7.8144,7.7879,7.8144,196100.0
2012-08-16 12:00:00,11.77,11.85,11.77,11.84,435500.0,7.8078,7.8608,7.8078,7.8542,435500.0
2012-08-16 12:30:00,11.83,11.84,11.81,11.84,256200.0,7.8476,7.8542,7.8343,7.8542,256200.0
2012-08-16 13:00:00,11.84,11.88,11.84,11.87,337800.0,7.8542,7.8807,7.8542,7.8741,337800.0
2012-08-16 13:30:00,11.87,11.88,11.85,11.85,417100.0,7.8741,7.8807,7.8608,7.8608,417100.0
2012-08-16 14:00:00,11.85,11.86,11.79,11.8,375200.0,7.8608,7.8675,7.821,7.8277,375200.0
2012-08-16 14:30:00,11.79,11.83,11.79,11.83,276600.0,7.821,7.8476,7.821,7.8476,276600.0
2012-08-16 15:00:00,11.82,11.83,11.8,11.83,362600.0,7.8409,7.8476,7.8277,7.8476,362600.0
2012-08-16 15:30:00,11.83,11.83,11.77,11.79,852500.0,7.8476,7.8476,7.8078,7.821,852500.0
2012-08-17 09:30:00,11.79,11.81,11.73,11.74,545700.0,7.821,7.8343,7.7812,7.7879,545700.0
2012-08-17 10:00:00,11.74,11.76,11.7,11.71,126100.0,7.7879,7.8011,7.7613,7.768,126100.0
2012-08-17 10:30:00,11.7,11.71,11.64,11.68,339700.0,7.7613,7.768,7.7215,7.7481,339700.0
2012-08-17 11:00:00,11.68,11.71,11.67,11.7,187100.0,7.7481,7.768,7.7414,7.7613,187100.0
2012-08-17 11:30:00,11.7,11.7,11.64,11.65,216500.0,7.7613,7.7613,7.7215,7.7282,216500.0
2012-08-17 12:00:00,11.65,11.66,11.65,11.65,94400.0,7.7282,7.7348,7.7282,7.7282,94400.0
2012-08-17 12:30:00,11.65,11.66,11.63,11.63,134700.0,7.7282,7.7348,7.7149,7.7149,134700.0
2012-08-17 13:00:00,11.63,11.64,11.63,11.63,85600.0,7.7149,7.7215,7.7149,7.7149,85600.0
2012-08-17 13:30:00,11.63,11.64,11.6,11.63,312200.0,7.7149,7.7215,7.695,7.7149,312200.0
2012-08-17 14:00:00,11.64,11.65,11.63,11.63,180500.0,7.7215,7.7282,7.7149,7.7149,180500.0
2012-08-17 14:30:00,11.64,11.65,11.63,11.65,280200.0,7.7215,7.7282,7.7149,7.7282,280200.0
2012-08-17 15:00:00,11.65,11.68,11.64,11.68,259000.0,7.7282,7.7481,7.7215,7.7481,259000.0
2012-08-17 15:30:00,11.67,11.7,11.65,11.68,691100.0,7.7414,7.7613,7.7282,7.7481,691100.0
2012-08-20 09:30:00,11.68,11.68,11.58,11.6,415800.0,7.7481,7.7481,7.6817,7.695,415800.0
2012-08-20 10:00:00,11.6,11.65,11.6,11.65,215200.0,7.695,7.7282,7.695,7.7282,215200.0
2012-08-20 10:30:00,11.65,11.66,11.61,11.63,272600.0,7.7282,7.7348,7.7016,7.7149,272600.0
2012-08-20 11:00:00,11.63,11.64,11.62,11.64,123500.0,7.7149,7.7215,7.7082,7.7215,123500.0
2012-08-20 11:30:00,11.64,11.65,11.62,11.65,173500.0,7.7215,7.7282,7.7082,7.7282,173500.0
2012-08-20 12:00:00,11.65,11.66,11.64,11.64,122800.0,7.7282,7.7348,7.7215,7.7215,122800.0
2012-08-20 12:30:00,11.65,11.65,11.64,11.65,76300.0,7.7282,7.7282,7.7215,7.7282,76300.0
2012-08-20 13:00:00,11.65,11.67,11.64,11.65,243800.0,7.7282,7.7414,7.7215,7.7282,243800.0
2012-08-20 13:30:00,11.65,11.66,11.65,11.66,195600.0,7.7282,7.7348,7.7282,7.7348,195600.0
2012-08-20 14:00:00,11.65,11.67,11.65,11.67,217700.0,7.7282,7.7414,7.7282,7.7414,217700.0
2012-08-20 14:30:00,11.67,11.69,11.66,11.66,106400.0,7.7414,7.7547,7.7348,7.7348,106400.0
2012-08-20 15:00:00,11.66,11.68,11.66,11.68,147600.0,7.7348,7.7481,7.7348,7.7481,147600.0
2012-08-20 15:30:00,11.68,11.69,11.66,11.68,630700.0,7.7481,7.7547,7.7348,7.7481,630700.0
2012-08-21 09:30:00,11.66,11.7,11.58,11.66,155500.0,7.7348,7.7613,7.6817,7.7348,155500.0
2012-08-21 10:00:00,11.66,11.69,11.63,11.65,288300.0,7.7348,7.7547,7.7149,7.7282,288300.0
2012-08-21 10:30:00,11.65,11.71,11.65,11.71,248700.0,7.7282,7.768,7.7282,7.768,248700.0
2012-08-21 11:00:00,11.71,11.72,11.68,11.68,163300.0,7.768,7.7746,7.7481,7.7481,163300.0
2012-08-21 11:30:00,11.68,11.71,11.67,11.69,415400.0,7.7481,7.768,7.7414,7.7547,415400.0
2012-08-21 12:00:00,11.7,11.7,11.67,11.68,197000.0,7.7613,7.7613,7.7414,7.7481,197000.0
2012-08-21 12:30:00,11.68,11.68,11.65,11.67,126900.0,7.7481,7.7481,7.7282,7.7414,126900.0
2012-08-21 13:00:00,11.66,11.67,11.64,11.65,87700.0,7.7348,7.7414,7.7215,7.7282,87700.0
2012-08-21 13:30:00,11.65,11.66,11.64,11.66,101000.0,7.7282,7.7348,7.7215,7.7348,101000.0
2012-08-21 14:00:00,11.66,11.67,11.64,11.64,262500.0,7.7348,7.7414,7.7215,7.7215,262500.0
2012-08-21 14:30:00,11.65,11.65,11.61,11.63,144200.0,7.7282,7.7282,7.7016,7.7149,144200.0
2012-08-21 15:00:00,11.63,11.64,11.6,11.62,290600.0,7.7149,7.7215,7.695,7.7082,290600.0
2012-08-21 15:30:00,11.62,11.63,11.6,11.62,510300.0,7.7082,7.7149,7.695,7.7082,510300.0
2012-08-22 09:30:00,11.57,11.66,11.55,11.61,227000.0,7.6751,7.7348,7.6618,7.7016,227000.0
2012-08-22 10:00:00,11.61,11.62,11.59,11.61,446100.0,7.7016,7.7082,7.6883,7.7016,446100.0
2012-08-22 10:30:00,11.61,11.61,11.58,11.6,182700.0,7.7016,7.7016,7.6817,7.695,182700.0
2012-08-22 11:00:00,11.6,11.61,11.59,11.6,149600.0,7.695,7.7016,7.6883,7.695,149600.0
2012-08-22 11:30:00,11.6,11.63,11.59,11.63,148300.0,7.695,7.7149,7.6883,7.7149,148300.0
2012-08-22 12:00:00,11.63,11.63,11.6,11.61,134700.0,7.7149,7.7149,7.695,7.7016,134700.0
2012-08-22 12:30:00,11.61,11.61,11.59,11.6,153100.0,7.7016,7.7016,7.6883,7.695,153100.0
2012-08-22 13:00:00,11.6,11.61,11.58,11.59,263100.0,7.695,7.7016,7.6817,7.6883,263100.0
2012-08-22 13:30:00,11.59,11.61,11.58,11.59,183700.0,7.6883,7.7016,7.6817,7.6883,183700.0
2012-08-22 14:00:00,11.6,11.64,11.6,11.62,378700.0,7.695,7.7215,7.695,7.7082,378700.0
2012-08-22 14:30:00,11.63,11.68,11.62,11.68,212900.0,7.7149,7.7481,7.7082,7.7481,212900.0
2012-08-22 15:00:00,11.68,11.69,11.66,11.67,317500.0,7.7481,7.7547,7.7348,7.7414,317500.0
2012-08-22 15:30:00,11.68,11.69,11.66,11.67,532400.0,7.7481,7.7547,7.7348,7.7414,532400.0
2012-08-23 09:30:00,11.65,11.66,11.51,11.51,186100.0,7.7282,7.7348,7.6353,7.6353,186100.0
2012-08-23 10:00:00,11.52,11.53,11.48,11.5,248900.0,7.6419,7.6485,7.6154,7.6286,248900.0
2012-08-23 10:30:00,11.5,11.52,11.47,11.5,334500.0,7.6286,7.6419,7.6087,7.6286,334500.0
2012-08-23 11:00:00,11.5,11.51,11.45,11.48,294300.0,7.6286,7.6353,7.5955,7.6154,294300.0
2012-08-23 11:30:00,11.48,11.51,11.46,11.5,374500.0,7.6154,7.6353,7.6021,7.6286,374500.0
2012-08-23 12:00:00,11.5,11.51,11.48,11.51,150500.0,7.6286,7.6353,7.6154,7.6353,150500.0
2012-08-23 12:30:00,11.51,11.52,11.49,11.49,130200.0,7.6353,7.6419,7.622,7.622,130200.0
2012-08-23 13:00:00,11.5,11.5,11.44,11.45,305500.0,7.6286,7.6286,7.5888,7.5955,305500.0
2012-08-23 13:30:00,11.45,11.45,11.4,11.42,220000.0,7.5955,7.5955,7.5623,7.5756,220000.0
2012-08-23 14:00:00,11.41,11.43,11.38,11.38,304200.0,7.5689,7.5822,7.549,7.549,304200.0
2012-08-23 14:30:00,11.39,11.41,11.38,11.41,286600.0,7.5557,7.5689,7.549,7.5689,286600.0
2012-08-23 15:00:00,11.41,11.41,11.37,11.37,270700.0,7.5689,7.5689,7.5424,7.5424,270700.0
2012-08-23 15:30:00,11.37,11.39,11.36,11.39,868400.0,7.5424,7.5557,7.5358,7.5557,868400.0
2012-08-24 09:30:00,11.38,11.42,11.34,11.41,207100.0,7.549,7.5756,7.5225,7.5689,207100.0
2012-08-24 10:00:00,11.41,11.46,11.39,11.44,636000.0,7.5689,7.6021,7.5557,7.5888,636000.0
2012-08-24 10:30:00,11.43,11.5,11.43,11.49,173700.0,7.5822,7.6286,7.5822,7.622,173700.0
2012-08-24 11:00:00,11.49,11.57,11.48,11.56,291300.0,7.622,7.6751,7.6154,7.6684,291300.0
2012-08-24 11:30:00,11.55,11.56,11.52,11.52,252100.0,7.6618,7.6684,7.6419,7.6419,252100.0
2012-08-24 12:00:00,11.52,11.53,11.52,11.52,152500.0,7.6419,7.6485,7.6419,7.6419,152500.0
2012-08-24 12:30:00,11.53,11.53,11.47,11.48,138200.0,7.6485,7.6485,7.6087,7.6154,138200.0
2012-08-24 13:00:00,11.48,11.48,11.44,11.46,293100.0,7.6154,7.6154,7.5888,7.6021,293100.0
2012-08-24 13:30:00,11.46,11.49,11.45,11.47,145300.0,7.6021,7.622,7.5955,7.6087,145300.0
2012-08-24 14:00:00,11.48,11.48,11.46,11.48,143700.0,7.6154,7.6154,7.6021,7.6154,143700.0
2012-08-24 14:30:00,11.48,11.48,11.46,11.46,152200.0,7.6154,7.6154,7.6021,7.6021,152200.0
2012-08-24 15:00:00,11.46,11.49,11.46,11.49,185500.0,7.6021,7.622,7.6021,7.622,185500.0
2012-08-24 15:30:00,11.49,11.55,11.48,11.5,847900.0,7.622,7.6618,7.6154,7.6286,847900.0
2012-08-27 09:30:00,11.51,11.55,11.49,11.5,369300.0,7.6353,7.6618,7.622,7.6286,369300.0
2012-08-27 10:00:00,11.5,11.53,11.5,11.52,163500.0,7.6286,7.6485,7.6286,7.6419,163500.0
2012-08-27 10:30:00,11.52,11.53,11.5,11.51,214900.0,7.6419,7.6485,7.6286,7.6353,214900.0
2012-08-27 11:00:00,11.51,11.54,11.49,11.53,285900.0,7.6353,7.6552,7.622,7.6485,285900.0
2012-08-27 11:30:00,11.53,11.54,11.52,11.53,150700.0,7.6485,7.6552,7.6419,7.6485,150700.0
2012-08-27 12:00:00,11.53,11.53,11.52,11.53,38900.0,7.6485,7.6485,7.6419,7.6485,38900.0
2012-08-27 12:30:00,11.53,11.53,11.52,11.53,55400.0,7.6485,7.6485,7.6419,7.6485,55400.0
2012-08-27 13:00:00,11.52,11.55,11.52,11.55,84900.0,7.6419,7.6618,7.6419,7.6618,84900.0
2012-08-27 13:30:00,11.55,11.58,11.54,11.58,236400.0,7.6618,7.6817,7.6552,7.6817,236400.0
2012-08-27 14:00:00,11.58,11.59,11.56,11.58,219700.0,7.6817,7.6883,7.6684,7.6817,219700.0
2012-08-27 14:30:00,11.58,11.58,11.57,11.58,67600.0,7.6817,7.6817,7.6751,7.6817,67600.0
2012-08-27 15:00:00,11.58,11.58,11.56,11.56,215600.0,7.6817,7.6817,7.6684,7.6684,215600.0
2012-08-27 15:30:00,11.57,11.57,11.53,11.54,806600.0,7.6751,7.6751,7.6485,7.6552,806600.0
2012-08-28 09:30:00,11.51,11.59,11.45,11.45,452500.0,7.6353,7.6883,7.5955,7.5955,452500.0
2012-08-28 10:00:00,11.45,11.52,11.43,11.49,691300.0,7.5955,7.6419,7.5822,7.622,691300.0
2012-08-28 10:30:00,11.5,11.51,11.48,11.48,223900.0,7.6286,7.6353,7.6154,7.6154,223900.0
2012-08-28 11:00:00,11.48,11.49,11.44,11.45,116600.0,7.6154,7.622,7.5888,7.5955,116600.0
2012-08-28 11:30:00,11.45,11.46,11.42,11.45,185000.0,7.5955,7.6021,7.5756,7.5955,185000.0
2012-08-28 12:00:00,11.44,11.49,11.44,11.45,403000.0,7.5888,7.622,7.5888,7.5955,403000.0
2012-08-28 12:30:00,11.45,11.45,11.42,11.43,206400.0,7.5955,7.5955,7.5756,7.5822,206400.0
2012-08-28 13:00:00,11.44,11.45,11.41,11.44,198000.0,7.5888,7.5955,7.5689,7.5888,198000.0
2012-08-28 13:30:00,11.44,11.44,11.42,11.42,129700.0,7.5888,7.5888,7.5756,7.5756,129700.0
2012-08-28 14:00:00,11.43,11.44,11.42,11.43,293700.0,7.5822,7.5888,7.5756,7.5822,293700.0
2012-08-28 14:30:00,11.44,11.44,11.42,11.43,239600.0,7.5888,7.5888,7.5756,7.5822,239600.0
2012-08-28 15:00:00,11.43,11.46,11.42,11.44,244700.0,7.5822,7.6021,7.5756,7.5888,244700.0
2012-08-28 15:30:00,11.43,11.44,11.42,11.43,716900.0,7.5822,7.5888,7.5756,7.5822,716900.0
2012-08-29 09:30:00,11.45,11.51,11.44,11.5,442200.0,7.5955,7.6353,7.5888,7.6286,442200.0
2012-08-29 10:00:00,11.51,11.55,11.5,11.54,377300.0,7.6353,7.6618,7.6286,7.6552,377300.0
2012-08-29 10:30:00,11.54,11.54,11.51,11.53,243000.0,7.6552,7.6552,7.6353,7.6485,243000.0
2012-08-29 11:00:00,11.53,11.53,11.49,11.52,507700.0,7.6485,7.6485,7.622,7.6419,507700.0
2012-08-29 11:30:00,11.52,11.56,11.51,11.55,238200.0,7.6419,7.6684,7.6353,7.6618,238200.0
2012-08-29 12:00:00,11.55,11.56,11.54,11.56,95300.0,7.6618,7.6684,7.6552,7.6684,95300.0
2012-08-29 12:30:00,11.56,11.56,11.54,11.54,115500.0,7.6684,7.6684,7.6552,7.6552,115500.0
2012-08-29 13:00:00,11.55,11.56,11.54,11.56,173400.0,7.6618,7.6684,7.6552,7.6684,173400.0
2012-08-29 13:30:00,11.55,11.57,11.54,11.54,235900.0,7.6618,7.6751,7.6552,7.6552,235900.0
2012-08-29 14:00:00,11.55,11.56,11.54,11.55,217700.0,7.6618,7.6684,7.6552,7.6618,217700.0
2012-08-29 14:30:00,11.55,11.56,11.54,11.54,237400.0,7.6618,7.6684,7.6552,7.6552,237400.0
2012-08-29 15:00:00,11.54,11.57,11.52,11.56,311500.0,7.6552,7.6751,7.6419,7.6684,311500.0
2012-08-29 15:30:00,11.56,11.57,11.51,11.53,1238300.0,7.6684,7.6751,7.6353,7.6485,1238300.0
2012-08-30 09:30:00,11.48,11.5,11.44,11.44,280500.0,7.6154,7.6286,7.5888,7.5888,280500.0
2012-08-30 10:00:00,11.44,11.45,11.4,11.42,288400.0,7.5888,7.5955,7.5623,7.5756,288400.0
2012-08-30 10:30:00,11.41,11.43,11.38,11.4,298300.0,7.5689,7.5822,7.549,7.5623,298300.0
2012-08-30 11:00:00,11.41,11.43,11.37,11.4,269300.0,7.5689,7.5822,7.5424,7.5623,269300.0
2012-08-30 11:30:00,11.41,11.41,11.37,11.37,71000.0,7.5689,7.5689,7.5424,7.5424,71000.0
2012-08-30 12:00:00,11.38,11.38,11.37,11.37,43200.0,7.549,7.549,7.5424,7.5424,43200.0
2012-08-30 12:30:00,11.37,11.4,11.37,11.4,58600.0,7.5424,7.5623,7.5424,7.5623,58600.0
2012-08-30 13:00:00,11.39,11.41,11.38,11.39,160100.0,7.5557,7.5689,7.549,7.5557,160100.0
2012-08-30 13:30:00,11.39,11.41,11.38,11.38,124300.0,7.5557,7.5689,7.549,7.549,124300.0
2012-08-30 14:00:00,11.39,11.4,11.38,11.39,63400.0,7.5557,7.5623,7.549,7.5557,63400.0
2012-08-30 14:30:00,11.4,11.4,11.38,11.39,90700.0,7.5623,7.5623,7.549,7.5557,90700.0
2012-08-30 15:00:00,11.4,11.42,11.39,11.42,143900.0,7.5623,7.5756,7.5557,7.5756,143900.0
2012-08-30 15:30:00,11.42,11.42,11.38,11.4,358600.0,7.5756,7.5756,7.549,7.5623,358600.0
2012-08-31 09:30:00,11.44,11.48,11.41,11.44,204900.0,7.5888,7.6154,7.5689,7.5888,204900.0
2012-08-31 10:00:00,11.43,11.49,11.39,11.41,373600.0,7.5822,7.622,7.5557,7.5689,373600.0
2012-08-31 10:30:00,11.41,11.47,11.4,11.45,206900.0,7.5689,7.6087,7.5623,7.5955,206900.0
2012-08-31 11:00:00,11.46,11.48,11.44,11.44,164100.0,7.6021,7.6154,7.5888,7.5888,164100.0
2012-08-31 11:30:00,11.45,11.47,11.45,11.46,84200.0,7.5955,7.6087,7.5955,7.6021,84200.0
2012-08-31 12:00:00,11.46,11.46,11.37,11.37,149400.0,7.6021,7.6021,7.5424,7.5424,149400.0
2012-08-31 12:30:00,11.37,11.4,11.36,11.38,102700.0,7.5424,7.5623,7.5358,7.549,102700.0
2012-08-31 13:00:00,11.38,11.4,11.34,11.35,149300.0,7.549,7.5623,7.5225,7.5291,149300.0
2012-08-31 13:30:00,11.35,11.39,11.35,11.38,147700.0,7.5291,7.5557,7.5291,7.549,147700.0
2012-08-31 14:00:00,11.38,11.39,11.35,11.37,165600.0,7.549,7.5557,7.5291,7.5424,165600.0
2012-08-31 14:30:00,11.38,11.38,11.34,11.35,156300.0,7.549,7.549,7.5225,7.5291,156300.0
2012-08-31 15:00:00,11.35,11.36,11.32,11.34,832100.0,7.5291,7.5358,7.5092,7.5225,832100.0
2012-08-31 15:30:00,11.34,11.41,11.34,11.38,571300.0,7.5225,7.5689,7.5225,7.549,571300.0
2012-09-04 09:30:00,11.36,11.43,11.33,11.34,833100.0,7.5358,7.5822,7.5159,7.5225,833100.0
2012-09-04 10:00:00,11.34,11.35,11.3,11.33,221500.0,7.5225,7.5291,7.496,7.5159,221500.0
2012-09-04 10:30:00,11.33,11.37,11.32,11.36,331100.0,7.5159,7.5424,7.5092,7.5358,331100.0
2012-09-04 11:00:00,11.36,11.36,11.3,11.31,279400.0,7.5358,7.5358,7.496,7.5026,279400.0
2012-09-04 11:30:00,11.32,11.32,11.29,11.29,189500.0,7.5092,7.5092,7.4893,7.4893,189500.0
2012-09-04 12:00:00,11.29,11.3,11.26,11.26,169700.0,7.4893,7.496,7.4694,7.4694,169700.0
2012-09-04 12:30:00,11.26,11.29,11.25,11.29,267900.0,7.4694,7.4893,7.4628,7.4893,267900.0
2012-09-04 13:00:00,11.28,11.31,11.28,11.3,169600.0,7.4827,7.5026,7.4827,7.496,169600.0
2012-09-04 13:30:00,11.29,11.31,11.28,11.29,153700.0,7.4893,7.5026,7.4827,7.4893,153700.0
2012-09-04 14:00:00,11.29,11.32,11.28,11.29,223500.0,7.4893,7.5092,7.4827,7.4893,223500.0
2012-09-04 14:30:00,11.29,11.36,11.29,11.34,620000.0,7.4893,7.5358,7.4893,7.5225,620000.0
2012-09-04 15:00:00,11.34,11.35,11.32,11.33,609700.0,7.5225,7.5291,7.5092,7.5159,609700.0
2012-09-04 15:30:00,11.33,11.35,11.29,11.3,1317300.0,7.5159,7.5291,7.4893,7.496,1317300.0
2012-09-05 09:30:00,11.29,11.29,11.11,11.25,951500.0,7.4893,7.4893,7.3699,7.4628,951500.0
2012-09-05 10:00:00,11.25,11.31,11.24,11.3,1019600.0,7.4628,7.5026,7.4562,7.496,1019600.0
2012-09-05 10:30:00,11.3,11.34,11.3,11.31,272800.0,7.496,7.5225,7.496,7.5026,272800.0
2012-09-05 11:00:00,11.31,11.33,11.3,11.31,316800.0,7.5026,7.5159,7.496,7.5026,316800.0
2012-09-05 11:30:00,11.3,11.31,11.26,11.29,462700.0,7.496,7.5026,7.4694,7.4893,462700.0
2012-09-05 12:00:00,11.29,11.3,11.28,11.29,270500.0,7.4893,7.496,7.4827,7.4893,270500.0
2012-09-05 12:30:00,11.28,11.31,11.27,11.3,226800.0,7.4827,7.5026,7.4761,7.496,226800.0
2012-09-05 13:00:00,11.29,11.3,11.28,11.29,166600.0,7.4893,7.496,7.4827,7.4893,166600.0
2012-09-05 13:30:00,11.29,11.29,11.23,11.27,349100.0,7.4893,7.4893,7.4495,7.4761,349100.0
2012-09-05 14:00:00,11.27,11.32,11.26,11.32,273700.0,7.4761,7.5092,7.4694,7.5092,273700.0
2012-09-05 14:30:00,11.32,11.34,11.31,11.33,457300.0,7.5092,7.5225,7.5026,7.5159,457300.0
2012-09-05 15:00:00,11.33,11.35,11.31,11.35,446100.0,7.5159,7.5291,7.5026,7.5291,446100.0
2012-09-05 15:30:00,11.35,11.35,11.29,11.3,1140700.0,7.5291,7.5291,7.4893,7.496,1140700.0
2012-09-06 09:30:00,11.36,11.43,11.17,11.38,910000.0,7.5358,7.5822,7.4097,7.549,910000.0
2012-09-06 10:00:00,11.38,11.4,11.34,11.36,663800.0,7.549,7.5623,7.5225,7.5358,663800.0
2012-09-06 10:30:00,11.36,11.4,11.36,11.4,610000.0,7.5358,7.5623,7.5358,7.5623,610000.0
2012-09-06 11:00:00,11.4,11.43,11.38,11.41,633300.0,7.5623,7.5822,7.549,7.5689,633300.0
2012-09-06 11:30:00,11.41,11.43,11.4,11.43,447200.0,7.5689,7.5822,7.5623,7.5822,447200.0
2012-09-06 12:00:00,11.43,11.43,11.38,11.39,276200.0,7.5822,7.5822,7.549,7.5557,276200.0
2012-09-06 12:30:00,11.38,11.42,11.37,11.42,244400.0,7.549,7.5756,7.5424,7.5756,244400.0
2012-09-06 13:00:00,11.42,11.42,11.38,11.39,348600.0,7.5756,7.5756,7.549,7.5557,348600.0
2012-09-06 13:30:00,11.39,11.4,11.38,11.4,293600.0,7.5557,7.5623,7.549,7.5623,293600.0
2012-09-06 14:00:00,11.4,11.4,11.37,11.39,1015900.0,7.5623,7.5623,7.5424,7.5557,1015900.0
2012-09-06 14:30:00,11.39,11.4,11.38,11.4,550900.0,7.5557,7.5623,7.549,7.5623,550900.0
2012-09-06 15:00:00,11.4,11.4,11.32,11.34,679700.0,7.5623,7.5623,7.5092,7.5225,679700.0
2012-09-06 15:30:00,11.34,11.4,11.33,11.36,1385200.0,7.5225,7.5623,7.5159,7.5358,1385200.0
2012-09-07 09:30:00,11.39,11.43,11.29,11.37,843300.0,7.5557,7.5822,7.4893,7.5424,843300.0
2012-09-07 10:00:00,11.38,11.45,11.37,11.44,639500.0,7.549,7.5955,7.5424,7.5888,639500.0
2012-09-07 10:30:00,11.43,11.45,11.42,11.44,486300.0,7.5822,7.5955,7.5756,7.5888,486300.0
2012-09-07 11:00:00,11.43,11.46,11.43,11.44,388800.0,7.5822,7.6021,7.5822,7.5888,388800.0
2012-09-07 11:30:00,11.44,11.45,11.39,11.4,489400.0,7.5888,7.5955,7.5557,7.5623,489400.0
2012-09-07 12:00:00,11.4,11.4,11.36,11.36,214200.0,7.5623,7.5623,7.5358,7.5358,214200.0
2012-09-07 12:30:00,11.36,11.38,11.35,11.36,321700.0,7.5358,7.549,7.5291,7.5358,321700.0
2012-09-07 13:00:00,11.36,11.39,11.36,11.37,467800.0,7.5358,7.5557,7.5358,7.5424,467800.0
2012-09-07 13:30:00,11.37,11.41,11.36,11.39,312200.0,7.5424,7.5689,7.5358,7.5557,312200.0
2012-09-07 14:00:00,11.38,11.4,11.38,11.4,330900.0,7.549,7.5623,7.549,7.5623,330900.0
2012-09-07 14:30:00,11.4,11.41,11.38,11.39,242700.0,7.5623,7.5689,7.549,7.5557,242700.0
2012-09-07 15:00:00,11.39,11.39,11.37,11.37,535900.0,7.5557,7.5557,7.5424,7.5424,535900.0
2012-09-07 15:30:00,11.38,11.41,11.36,11.38,1135000.0,7.549,7.5689,7.5358,7.549,1135000.0
2012-09-10 09:30:00,11.41,11.46,11.39,11.39,232000.0,7.5689,7.6021,7.5557,7.5557,232000.0
2012-09-10 10:00:00,11.39,11.4,11.38,11.4,350800.0,7.5557,7.5623,7.549,7.5623,350800.0
2012-09-10 10:30:00,11.4,11.41,11.36,11.38,650300.0,7.5623,7.5689,7.5358,7.549,650300.0
2012-09-10 11:00:00,11.38,11.42,11.37,11.4,1501200.0,7.549,7.5756,7.5424,7.5623,1501200.0
2012-09-10 11:30:00,11.41,11.41,11.38,11.39,201200.0,7.5689,7.5689,7.549,7.5557,201200.0
2012-09-10 12:00:00,11.39,11.43,11.39,11.43,119500.0,7.5557,7.5822,7.5557,7.5822,119500.0
2012-09-10 12:30:00,11.42,11.45,11.41,11.45,890400.0,7.5756,7.5955,7.5689,7.5955,890400.0
2012-09-10 13:00:00,11.44,11.47,11.43,11.47,551500.0,7.5888,7.6087,7.5822,7.6087,551500.0
2012-09-10 13:30:00,11.47,11.48,11.44,11.45,479300.0,7.6087,7.6154,7.5888,7.5955,479300.0
2012-09-10 14:00:00,11.45,11.49,11.45,11.48,577700.0,7.5955,7.622,7.5955,7.6154,577700.0
2012-09-10 14:30:00,11.48,11.51,11.47,11.47,323800.0,7.6154,7.6353,7.6087,7.6087,323800.0
2012-09-10 15:00:00,11.47,11.5,11.47,11.48,422000.0,7.6087,7.6286,7.6087,7.6154,422000.0
2012-09-10 15:30:00,11.48,11.49,11.45,11.46,898000.0,7.6154,7.622,7.5955,7.6021,898000.0
2012-09-11 09:30:00,11.46,11.49,11.41,11.47,262900.0,7.6021,7.622,7.5689,7.6087,262900.0
2012-09-11 10:00:00,11.46,11.51,11.46,11.49,223900.0,7.6021,7.6353,7.6021,7.622,223900.0
2012-09-11 10:30:00,11.5,11.52,11.5,11.5,130200.0,7.6286,7.6419,7.6286,7.6286,130200.0
2012-09-11 11:00:00,11.5,11.51,11.48,11.5,212200.0,7.6286,7.6353,7.6154,7.6286,212200.0
2012-09-11 11:30:00,11.5,11.51,11.49,11.49,86200.0,7.6286,7.6353,7.622,7.622,86200.0
2012-09-11 12:00:00,11.49,11.5,11.47,11.47,105800.0,7.622,7.6286,7.6087,7.6087,105800.0
2012-09-11 12:30:00,11.48,11.51,11.47,11.51,122400.0,7.6154,7.6353,7.6087,7.6353,122400.0
2012-09-11 13:00:00,11.5,11.52,11.49,11.5,122600.0,7.6286,7.6419,7.622,7.6286,122600.0
2012-09-11 13:30:00,11.5,11.53,11.5,11.51,144400.0,7.6286,7.6485,7.6286,7.6353,144400.0
2012-09-11 14:00:00,11.52,11.53,11.51,11.53,420500.0,7.6419,7.6485,7.6353,7.6485,420500.0
2012-09-11 14:30:00,11.52,11.53,11.5,11.53,188300.0,7.6419,7.6485,7.6286,7.6485,188300.0
2012-09-11 15:00:00,11.53,11.53,11.49,11.5,356200.0,7.6485,7.6485,7.622,7.6286,356200.0
2012-09-11 15:30:00,11.5,11.52,11.48,11.51,1729600.0,7.6286,7.6419,7.6154,7.6353,1729600.0
2012-09-12 09:30:00,11.48,11.54,11.34,11.4,1318900.0,7.6154,7.6552,7.5225,7.5623,1318900.0
2012-09-12 10:00:00,11.4,11.42,11.38,11.39,622600.0,7.5623,7.5756,7.549,7.5557,622600.0
2012-09-12 10:30:00,11.39,11.41,11.36,11.39,1342800.0,7.5557,7.5689,7.5358,7.5557,1342800.0
2012-09-12 11:00:00,11.39,11.42,11.36,11.4,1146700.0,7.5557,7.5756,7.5358,7.5623,1146700.0
2012-09-12 11:30:00,11.4,11.4,11.3,11.3,1924400.0,7.5623,7.5623,7.496,7.496,1924400.0
2012-09-12 12:00:00,11.3,11.3,11.26,11.29,269800.0,7.496,7.496,7.4694,7.4893,269800.0
2012-09-12 12:30:00,11.3,11.3,11.28,11.29,77600.0,7.496,7.496,7.4827,7.4893,77600.0
2012-09-12 13:00:00,11.28,11.3,11.27,11.29,199000.0,7.4827,7.496,7.4761,7.4893,199000.0
2012-09-12 13:30:00,11.29,11.3,11.27,11.27,176200.0,7.4893,7.496,7.4761,7.4761,176200.0
2012-09-12 14:00:00,11.28,11.3,11.27,11.29,324300.0,7.4827,7.496,7.4761,7.4893,324300.0
2012-09-12 14:30:00,11.29,11.29,11.24,11.26,354300.0,7.4893,7.4893,7.4562,7.4694,354300.0
2012-09-12 15:00:00,11.26,11.27,11.24,11.24,265600.0,7.4694,7.4761,7.4562,7.4562,265600.0
2012-09-12 15:30:00,11.24,11.26,11.23,11.26,903400.0,7.4562,7.4694,7.4495,7.4694,903400.0
2012-09-13 09:30:00,11.31,11.33,11.26,11.29,429900.0,7.5026,7.5159,7.4694,7.4893,429900.0
2012-09-13 10:00:00,11.3,11.32,11.29,11.29,343900.0,7.496,7.5092,7.4893,7.4893,343900.0
2012-09-13 10:30:00,11.3,11.32,11.27,11.29,296500.0,7.496,7.5092,7.4761,7.4893,296500.0
2012-09-13 11:00:00,11.29,11.3,11.24,11.27,200100.0,7.4893,7.496,7.4562,7.4761,200100.0
2012-09-13 11:30:00,11.27,11.29,11.26,11.27,521700.0,7.4761,7.4893,7.4694,7.4761,521700.0
2012-09-13 12:00:00,11.26,11.27,11.22,11.24,131400.0,7.4694,7.4761,7.4429,7.4562,131400.0
2012-09-13 12:30:00,11.24,11.28,11.21,11.25,643400.0,7.4562,7.4827,7.4363,7.4628,643400.0
2012-09-13 13:00:00,11.25,11.28,11.22,11.28,552100.0,7.4628,7.4827,7.4429,7.4827,552100.0
2012-09-13 13:30:00,11.28,11.36,11.28,11.36,285900.0,7.4827,7.5358,7.4827,7.5358,285900.0
2012-09-13 14:00:00,11.35,11.44,11.33,11.43,665600.0,7.5291,7.5888,7.5159,7.5822,665600.0
2012-09-13 14:30:00,11.43,11.45,11.39,11.44,453300.0,7.5822,7.5955,7.5557,7.5888,453300.0
2012-09-13 15:00:00,11.45,11.5,11.44,11.49,426000.0,7.5955,7.6286,7.5888,7.622,426000.0
2012-09-13 15:30:00,11.49,11.51,11.47,11.5,802200.0,7.622,7.6353,7.6087,7.6286,802200.0
2012-09-14 09:30:00,11.48,11.56,11.47,11.54,556500.0,7.6154,7.6684,7.6087,7.6552,556500.0
2012-09-14 10:00:00,11.55,11.6,11.54,11.57,281900.0,7.6618,7.695,7.6552,7.6751,281900.0
2012-09-14 10:30:00,11.57,11.59,11.51,11.51,223000.0,7.6751,7.6883,7.6353,7.6353,223000.0
2012-09-14 11:00:00,11.51,11.57,11.5,11.57,373500.0,7.6353,7.6751,7.6286,7.6751,373500.0
2012-09-14 11:30:00,11.57,11.6,11.55,11.55,440600.0,7.6751,7.695,7.6618,7.6618,440600.0
2012-09-14 12:00:00,11.55,11.59,11.55,11.57,299300.0,7.6618,7.6883,7.6618,7.6751,299300.0
2012-09-14 12:30:00,11.58,11.58,11.55,11.55,112000.0,7.6817,7.6817,7.6618,7.6618,112000.0
2012-09-14 13:00:00,11.55,11.56,11.54,11.54,255300.0,7.6618,7.6684,7.6552,7.6552,255300.0
2012-09-14 13:30:00,11.54,11.56,11.54,11.55,655300.0,7.6552,7.6684,7.6552,7.6618,655300.0
2012-09-14 14:00:00,11.54,11.55,11.48,11.49,1093200.0,7.6552,7.6618,7.6154,7.622,1093200.0
2012-09-14 14:30:00,11.5,11.52,11.49,11.52,512500.0,7.6286,7.6419,7.622,7.6419,512500.0
2012-09-14 15:00:00,11.52,11.53,11.5,11.52,972400.0,7.6419,7.6485,7.6286,7.6419,972400.0
2012-09-14 15:30:00,11.52,11.57,11.51,11.56,1776200.0,7.6419,7.6751,7.6353,7.6684,1776200.0
2012-09-17 09:30:00,11.53,11.6,11.5,11.55,313500.0,7.6485,7.695,7.6286,7.6618,313500.0
2012-09-17 10:00:00,11.55,11.55,11.47,11.48,1488000.0,7.6618,7.6618,7.6087,7.6154,1488000.0
2012-09-17 10:30:00,11.48,11.51,11.47,11.48,327000.0,7.6154,7.6353,7.6087,7.6154,327000.0
2012-09-17 11:00:00,11.47,11.48,11.42,11.44,318900.0,7.6087,7.6154,7.5756,7.5888,318900.0
2012-09-17 11:30:00,11.44,11.45,11.4,11.41,170000.0,7.5888,7.5955,7.5623,7.5689,170000.0
2012-09-17 12:00:00,11.41,11.42,11.41,11.41,192800.0,7.5689,7.5756,7.5689,7.5689,192800.0
2012-09-17 12:30:00,11.42,11.44,11.41,11.42,215800.0,7.5756,7.5888,7.5689,7.5756,215800.0
2012-09-17 13:00:00,11.43,11.47,11.42,11.47,136900.0,7.5822,7.6087,7.5756,7.6087,136900.0
2012-09-17 13:30:00,11.47,11.48,11.43,11.45,339600.0,7.6087,7.6154,7.5822,7.5955,339600.0
2012-09-17 14:00:00,11.45,11.46,11.43,11.43,170200.0,7.5955,7.6021,7.5822,7.5822,170200.0
2012-09-17 14:30:00,11.43,11.44,11.41,11.42,107700.0,7.5822,7.5888,7.5689,7.5756,107700.0
2012-09-17 15:00:00,11.42,11.42,11.38,11.38,300200.0,7.5756,7.5756,7.549,7.549,300200.0
2012-09-17 15:30:00,11.38,11.43,11.37,11.39,910900.0,7.549,7.5822,7.5424,7.5557,910900.0
2012-09-18 09:30:00,11.41,11.43,11.28,11.28,315300.0,7.5689,7.5822,7.4827,7.4827,315300.0
2012-09-18 10:00:00,11.29,11.29,11.18,11.19,716800.0,7.4893,7.4893,7.4164,7.423,716800.0
2012-09-18 10:30:00,11.18,11.19,11.11,11.12,732100.0,7.4164,7.423,7.3699,7.3766,732100.0
2012-09-18 11:00:00,11.13,11.19,11.12,11.16,652300.0,7.3832,7.423,7.3766,7.4031,652300.0
2012-09-18 11:30:00,11.16,11.24,11.16,11.22,774400.0,7.4031,7.4562,7.4031,7.4429,774400.0
2012-09-18 12:00:00,11.23,11.23,11.16,11.17,372300.0,7.4495,7.4495,7.4031,7.4097,372300.0
2012-09-18 12:30:00,11.17,11.2,11.16,11.19,256400.0,7.4097,7.4296,7.4031,7.423,256400.0
2012-09-18 13:00:00,11.18,11.19,11.15,11.15,174400.0,7.4164,7.423,7.3965,7.3965,174400.0
2012-09-18 13:30:00,11.15,11.16,11.13,11.13,262200.0,7.3965,7.4031,7.3832,7.3832,262200.0
2012-09-18 14:00:00,11.13,11.15,11.13,11.14,187100.0,7.3832,7.3965,7.3832,7.3898,187100.0
2012-09-18 14:30:00,11.14,11.17,11.14,11.17,255500.0,7.3898,7.4097,7.3898,7.4097,255500.0
2012-09-18 15:00:00,11.17,11.2,11.16,11.19,394600.0,7.4097,7.4296,7.4031,7.423,394600.0
2012-09-18 15:30:00,11.2,11.2,11.17,11.17,766600.0,7.4296,7.4296,7.4097,7.4097,766600.0
2012-09-19 09:30:00,11.18,11.23,11.12,11.14,564200.0,7.4164,7.4495,7.3766,7.3898,564200.0
2012-09-19 10:00:00,11.13,11.2,11.13,11.2,309000.0,7.3832,7.4296,7.3832,7.4296,309000.0
2012-09-19 10:30:00,11.2,11.24,11.19,11.24,465400.0,7.4296,7.4562,7.423,7.4562,465400.0
2012-09-19 11:00:00,11.24,11.25,11.19,11.22,481900.0,7.4562,7.4628,7.423,7.4429,481900.0
2012-09-19 11:30:00,11.21,11.22,11.2,11.21,201800.0,7.4363,7.4429,7.4296,7.4363,201800.0
2012-09-19 12:00:00,11.21,11.21,11.17,11.2,312000.0,7.4363,7.4363,7.4097,7.4296,312000.0
2012-09-19 12:30:00,11.2,11.21,11.19,11.2,228700.0,7.4296,7.4363,7.423,7.4296,228700.0
2012-09-19 13:00:00,11.2,11.21,11.14,11.15,154200.0,7.4296,7.4363,7.3898,7.3965,154200.0
2012-09-19 13:30:00,11.15,11.17,11.14,11.17,236000.0,7.3965,7.4097,7.3898,7.4097,236000.0
2012-09-19 14:00:00,11.17,11.17,11.14,11.15,220400.0,7.4097,7.4097,7.3898,7.3965,220400.0
2012-09-19 14:30:00,11.15,11.17,11.14,11.15,187700.0,7.3965,7.4097,7.3898,7.3965,187700.0
2012-09-19 15:00:00,11.16,11.18,11.15,11.17,271400.0,7.4031,7.4164,7.3965,7.4097,271400.0
2012-09-19 15:30:00,11.17,11.17,11.12,11.13,907600.0,7.4097,7.4097,7.3766,7.3832,907600.0
2012-09-20 09:30:00,11.09,11.14,11.02,11.04,320800.0,7.3567,7.3898,7.3102,7.3235,320800.0
2012-09-20 10:00:00,11.03,11.11,11.03,11.06,455500.0,7.3169,7.3699,7.3169,7.3368,455500.0
2012-09-20 10:30:00,11.06,11.1,11.04,11.07,375600.0,7.3368,7.3633,7.3235,7.3434,375600.0
2012-09-20 11:00:00,11.07,11.1,11.05,11.06,577800.0,7.3434,7.3633,7.3301,7.3368,577800.0
2012-09-20 11:30:00,11.06,11.09,11.06,11.07,388700.0,7.3368,7.3567,7.3368,7.3434,388700.0
2012-09-20 12:00:00,11.06,11.09,11.06,11.08,253900.0,7.3368,7.3567,7.3368,7.35,253900.0
2012-09-20 12:30:00,11.08,11.1,11.07,11.09,241800.0,7.35,7.3633,7.3434,7.3567,241800.0
2012-09-20 13:00:00,11.09,11.1,11.08,11.1,268800.0,7.3567,7.3633,7.35,7.3633,268800.0
2012-09-20 13:30:00,11.1,11.1,11.09,11.1,263200.0,7.3633,7.3633,7.3567,7.3633,263200.0
2012-09-20 14:00:00,11.1,11.1,11.07,11.09,491500.0,7.3633,7.3633,7.3434,7.3567,491500.0
2012-09-20 14:30:00,11.08,11.1,11.07,11.09,324800.0,7.35,7.3633,7.3434,7.3567,324800.0
2012-09-20 15:00:00,11.09,11.2,11.08,11.18,554000.0,7.3567,7.4296,7.35,7.4164,554000.0
2012-09-20 15:30:00,11.18,11.21,11.16,11.21,1552900.0,7.4164,7.4363,7.4031,7.4363,1552900.0
2012-09-21 09:30:00,11.22,11.22,11.13,11.15,811100.0,7.4429,7.4429,7.3832,7.3965,811100.0
2012-09-21 10:00:00,11.14,11.16,11.13,11.14,148200.0,7.3898,7.4031,7.3832,7.3898,148200.0
2012-09-21 10:30:00,11.13,11.17,11.13,11.15,402100.0,7.3832,7.4097,7.3832,7.3965,402100.0
2012-09-21 11:00:00,11.15,11.16,11.12,11.14,686000.0,7.3965,7.4031,7.3766,7.3898,686000.0
2012-09-21 11:30:00,11.14,11.15,11.12,11.14,204000.0,7.3898,7.3965,7.3766,7.3898,204000.0
2012-09-21 12:00:00,11.15,11.15,11.13,11.13,141100.0,7.3965,7.3965,7.3832,7.3832,141100.0
2012-09-21 12:30:00,11.13,11.14,11.1,11.1,110800.0,7.3832,7.3898,7.3633,7.3633,110800.0
2012-09-21 13:00:00,11.11,11.13,11.1,11.12,136500.0,7.3699,7.3832,7.3633,7.3766,136500.0
2012-09-21 13:30:00,11.11,11.13,11.11,11.12,163600.0,7.3699,7.3832,7.3699,7.3766,163600.0
2012-09-21 14:00:00,11.12,11.13,11.1,11.1,244800.0,7.3766,7.3832,7.3633,7.3633,244800.0
2012-09-21 14:30:00,11.1,11.13,11.1,11.13,303200.0,7.3633,7.3832,7.3633,7.3832,303200.0
2012-09-21 15:00:00,11.13,11.13,11.08,11.08,510100.0,7.3832,7.3832,7.35,7.35,510100.0
2012-09-21 15:30:00,11.08,11.14,11.08,11.11,1244500.0,7.35,7.3898,7.35,7.3699,1244500.0
2012-09-24 09:30:00,11.13,11.31,11.1,11.31,510900.0,7.3832,7.5026,7.3633,7.5026,510900.0
2012-09-24 10:00:00,11.3,11.36,11.29,11.33,614100.0,7.496,7.5358,7.4893,7.5159,614100.0
2012-09-24 10:30:00,11.33,11.38,11.3,11.31,1191200.0,7.5159,7.549,7.496,7.5026,1191200.0
2012-09-24 11:00:00,11.32,11.33,11.26,11.31,630500.0,7.5092,7.5159,7.4694,7.5026,630500.0
2012-09-24 11:30:00,11.31,11.33,11.3,11.31,186800.0,7.5026,7.5159,7.496,7.5026,186800.0
2012-09-24 12:00:00,11.32,11.32,11.29,11.3,184500.0,7.5092,7.5092,7.4893,7.496,184500.0
2012-09-24 12:30:00,11.3,11.32,11.29,11.3,446300.0,7.496,7.5092,7.4893,7.496,446300.0
2012-09-24 13:00:00,11.3,11.3,11.29,11.29,105100.0,7.496,7.496,7.4893,7.4893,105100.0
2012-09-24 13:30:00,11.3,11.31,11.27,11.29,351200.0,7.496,7.5026,7.4761,7.4893,351200.0
2012-09-24 14:00:00,11.29,11.31,11.27,11.3,969200.0,7.4893,7.5026,7.4761,7.496,969200.0
2012-09-24 14:30:00,11.31,11.32,11.29,11.29,464500.0,7.5026,7.5092,7.4893,7.4893,464500.0
2012-09-24 15:00:00,11.29,11.3,11.26,11.28,810700.0,7.4893,7.496,7.4694,7.4827,810700.0
2012-09-24 15:30:00,11.29,11.3,11.23,11.24,1283900.0,7.4893,7.496,7.4495,7.4562,1283900.0
2012-09-25 09:30:00,11.25,11.36,11.25,11.3,614100.0,7.4628,7.5358,7.4628,7.496,614100.0
2012-09-25 10:00:00,11.3,11.31,11.26,11.27,598100.0,7.496,7.5026,7.4694,7.4761,598100.0
2012-09-25 10:30:00,11.27,11.27,11.23,11.24,475900.0,7.4761,7.4761,7.4495,7.4562,475900.0
2012-09-25 11:00:00,11.24,11.25,11.22,11.22,146800.0,7.4562,7.4628,7.4429,7.4429,146800.0
2012-09-25 11:30:00,11.23,11.23,11.2,11.21,209600.0,7.4495,7.4495,7.4296,7.4363,209600.0
2012-09-25 12:00:00,11.2,11.22,11.18,11.2,278600.0,7.4296,7.4429,7.4164,7.4296,278600.0
2012-09-25 12:30:00,11.2,11.21,11.16,11.18,208100.0,7.4296,7.4363,7.4031,7.4164,208100.0
2012-09-25 13:00:00,11.19,11.19,11.14,11.16,416400.0,7.423,7.423,7.3898,7.4031,416400.0
2012-09-25 13:30:00,11.16,11.18,11.16,11.16,193800.0,7.4031,7.4164,7.4031,7.4031,193800.0
2012-09-25 14:00:00,11.17,11.19,11.14,11.15,309200.0,7.4097,7.423,7.3898,7.3965,309200.0
2012-09-25 14:30:00,11.15,11.16,11.12,11.15,335800.0,7.3965,7.4031,7.3766,7.3965,335800.0
2012-09-25 15:00:00,11.15,11.15,11.09,11.11,311600.0,7.3965,7.3965,7.3567,7.3699,311600.0
2012-09-25 15:30:00,11.11,11.13,11.05,11.05,1397600.0,7.3699,7.3832,7.3301,7.3301,1397600.0
2012-09-26 09:30:00,11.06,11.12,10.99,11.04,876400.0,7.3368,7.3766,7.2903,7.3235,876400.0
2012-09-26 10:00:00,11.04,11.05,10.85,10.9,1257600.0,7.3235,7.3301,7.1975,7.2306,1257600.0
2012-09-26 10:30:00,10.91,10.92,10.87,10.9,502700.0,7.2373,7.2439,7.2107,7.2306,502700.0
2012-09-26 11:00:00,10.9,10.98,10.89,10.96,334100.0,7.2306,7.2837,7.224,7.2704,334100.0
2012-09-26 11:30:00,10.96,10.97,10.91,10.93,357900.0,7.2704,7.2771,7.2373,7.2505,357900.0
2012-09-26 12:00:00,10.93,10.97,10.92,10.96,682500.0,7.2505,7.2771,7.2439,7.2704,682500.0
2012-09-26 12:30:00,10.96,11.0,10.95,11.0,144900.0,7.2704,7.297,7.2638,7.297,144900.0
2012-09-26 13:00:00,10.99,11.04,10.99,11.01,177200.0,7.2903,7.3235,7.2903,7.3036,177200.0
2012-09-26 13:30:00,11.01,11.01,10.99,11.0,241100.0,7.3036,7.3036,7.2903,7.297,241100.0
2012-09-26 14:00:00,11.01,11.01,10.96,10.96,297200.0,7.3036,7.3036,7.2704,7.2704,297200.0
2012-09-26 14:30:00,10.96,10.97,10.93,10.94,381500.0,7.2704,7.2771,7.2505,7.2572,381500.0
2012-09-26 15:00:00,10.95,10.97,10.92,10.96,312800.0,7.2638,7.2771,7.2439,7.2704,312800.0
2012-09-26 15:30:00,10.96,10.96,10.89,10.89,1381700.0,7.2704,7.2704,7.224,7.224,1381700.0
2012-09-27 09:30:00,10.97,11.06,10.93,10.96,487900.0,7.2771,7.3368,7.2505,7.2704,487900.0
2012-09-27 10:00:00,10.96,10.98,10.91,10.94,261200.0,7.2704,7.2837,7.2373,7.2572,261200.0
2012-09-27 10:30:00,10.93,10.94,10.88,10.9,430500.0,7.2505,7.2572,7.2174,7.2306,430500.0
2012-09-27 11:00:00,10.9,10.94,10.88,10.9,315500.0,7.2306,7.2572,7.2174,7.2306,315500.0
2012-09-27 11:30:00,10.89,10.92,10.88,10.91,391700.0,7.224,7.2439,7.2174,7.2373,391700.0
2012-09-27 12:00:00,10.91,10.95,10.9,10.94,236000.0,7.2373,7.2638,7.2306,7.2572,236000.0
2012-09-27 12:30:00,10.95,10.95,10.93,10.94,107400.0,7.2638,7.2638,7.2505,7.2572,107400.0
2012-09-27 13:00:00,10.94,10.94,10.88,10.89,376900.0,7.2572,7.2572,7.2174,7.224,376900.0
2012-09-27 13:30:00,10.89,10.91,10.88,10.89,232500.0,7.224,7.2373,7.2174,7.224,232500.0
2012-09-27 14:00:00,10.88,10.9,10.88,10.9,218800.0,7.2174,7.2306,7.2174,7.2306,218800.0
2012-09-27 14:30:00,10.9,10.9,10.86,10.86,759500.0,7.2306,7.2306,7.2041,7.2041,759500.0
2012-09-27 15:00:00,10.87,10.91,10.86,10.89,373700.0,7.2107,7.2373,7.2041,7.224,373700.0
2012-09-27 15:30:00,10.89,10.9,10.88,10.89,963500.0,7.224,7.2306,7.2174,7.224,963500.0
2012-09-28 09:30:00,10.85,10.92,10.83,10.92,333800.0,7.1975,7.2439,7.1842,7.2439,333800.0
2012-09-28 10:00:00,10.92,10.92,10.86,10.88,307100.0,7.2439,7.2439,7.2041,7.2174,307100.0
2012-09-28 10:30:00,10.88,10.91,10.87,10.9,451400.0,7.2174,7.2373,7.2107,7.2306,451400.0
2012-09-28 11:00:00,10.89,10.9,10.86,10.86,258400.0,7.224,7.2306,7.2041,7.2041,258400.0
2012-09-28 11:30:00,10.87,10.91,10.86,10.89,273100.0,7.2107,7.2373,7.2041,7.224,273100.0
2012-09-28 12:00:00,10.89,10.95,10.88,10.9,283800.0,7.224,7.2638,7.2174,7.2306,283800.0
2012-09-28 12:30:00,10.91,10.95,10.91,10.95,238300.0,7.2373,7.2638,7.2373,7.2638,238300.0
2012-09-28 13:00:00,10.95,10.96,10.92,10.95,265100.0,7.2638,7.2704,7.2439,7.2638,265100.0
2012-09-28 13:30:00,10.95,11.02,10.94,10.97,630000.0,7.2638,7.3102,7.2572,7.2771,630000.0
2012-09-28 14:00:00,10.97,10.98,10.95,10.95,125500.0,7.2771,7.2837,7.2638,7.2638,125500.0
2012-09-28 14:30:00,10.95,10.95,10.92,10.93,150900.0,7.2638,7.2638,7.2439,7.2505,150900.0
2012-09-28 15:00:00,10.93,10.95,10.92,10.93,268500.0,7.2505,7.2638,7.2439,7.2505,268500.0
2012-09-28 15:30:00,10.93,10.99,10.91,10.97,1004100.0,7.2505,7.2903,7.2373,7.2771,1004100.0
2012-10-01 09:30:00,10.96,11.03,10.94,10.98,362200.0,7.2704,7.3169,7.2572,7.2837,362200.0
2012-10-01 10:00:00,10.99,11.1,10.99,11.08,786100.0,7.2903,7.3633,7.2903,7.35,786100.0
2012-10-01 10:30:00,11.08,11.09,10.97,10.97,509500.0,7.35,7.3567,7.2771,7.2771,509500.0
2012-10-01 11:00:00,10.97,11.0,10.9,10.93,437700.0,7.2771,7.297,7.2306,7.2505,437700.0
2012-10-01 11:30:00,10.92,10.97,10.92,10.95,267500.0,7.2439,7.2771,7.2439,7.2638,267500.0
2012-10-01 12:00:00,10.95,10.95,10.94,10.94,88400.0,7.2638,7.2638,7.2572,7.2572,88400.0
2012-10-01 12:30:00,10.95,10.95,10.9,10.94,306000.0,7.2638,7.2638,7.2306,7.2572,306000.0
2012-10-01 13:00:00,10.94,10.95,10.9,10.92,408200.0,7.2572,7.2638,7.2306,7.2439,408200.0
2012-10-01 13:30:00,10.91,10.92,10.89,10.9,193100.0,7.2373,7.2439,7.224,7.2306,193100.0
2012-10-01 14:00:00,10.9,10.91,10.85,10.86,237000.0,7.2306,7.2373,7.1975,7.2041,237000.0
2012-10-01 14:30:00,10.86,10.88,10.84,10.85,233000.0,7.2041,7.2174,7.1908,7.1975,233000.0
2012-10-01 15:00:00,10.85,10.86,10.75,10.79,580900.0,7.1975,7.2041,7.1311,7.1577,580900.0
2012-10-01 15:30:00,10.79,10.82,10.77,10.79,898300.0,7.1577,7.1776,7.1444,7.1577,898300.0
2012-10-02 09:30:00,10.83,10.89,10.8,10.87,342000.0,7.1842,7.224,7.1643,7.2107,342000.0
2012-10-02 10:00:00,10.87,10.92,10.85,10.9,610100.0,7.2107,7.2439,7.1975,7.2306,610100.0
2012-10-02 10:30:00,10.9,10.92,10.88,10.89,243300.0,7.2306,7.2439,7.2174,7.224,243300.0
2012-10-02 11:00:00,10.89,10.92,10.89,10.91,324200.0,7.224,7.2439,7.224,7.2373,324200.0
2012-10-02 11:30:00,10.91,10.93,10.86,10.88,404300.0,7.2373,7.2505,7.2041,7.2174,404300.0
2012-10-02 12:00:00,10.88,10.92,10.87,10.92,943900.0,7.2174,7.2439,7.2107,7.2439,943900.0
2012-10-02 12:30:00,10.91,10.92,10.89,10.91,192500.0,7.2373,7.2439,7.224,7.2373,192500.0
2012-10-02 13:00:00,10.91,10.91,10.87,10.88,255100.0,7.2373,7.2373,7.2107,7.2174,255100.0
2012-10-02 13:30:00,10.88,10.9,10.85,10.86,682000.0,7.2174,7.2306,7.1975,7.2041,682000.0
2012-10-02 14:00:00,10.87,10.88,10.85,10.87,292000.0,7.2107,7.2174,7.1975,7.2107,292000.0
2012-10-02 14:30:00,10.87,10.89,10.86,10.89,343000.0,7.2107,7.224,7.2041,7.224,343000.0
2012-10-02 15:00:00,10.88,10.89,10.87,10.88,322600.0,7.2174,7.224,7.2107,7.2174,322600.0
2012-10-02 15:30:00,10.88,10.9,10.86,10.87,1703400.0,7.2174,7.2306,7.2041,7.2107,1703400.0
2012-10-03 09:30:00,10.92,10.92,10.86,10.87,178600.0,7.2439,7.2439,7.2041,7.2107,178600.0
2012-10-03 10:00:00,10.88,10.91,10.85,10.9,242100.0,7.2174,7.2373,7.1975,7.2306,242100.0
2012-10-03 10:30:00,10.9,10.91,10.88,10.88,130900.0,7.2306,7.2373,7.2174,7.2174,130900.0
2012-10-03 11:00:00,10.88,10.94,10.88,10.93,479200.0,7.2174,7.2572,7.2174,7.2505,479200.0
2012-10-03 11:30:00,10.93,10.98,10.92,10.95,471000.0,7.2505,7.2837,7.2439,7.2638,471000.0
2012-10-03 12:00:00,10.95,10.97,10.94,10.96,159300.0,7.2638,7.2771,7.2572,7.2704,159300.0
2012-10-03 12:30:00,10.97,10.98,10.95,10.96,189900.0,7.2771,7.2837,7.2638,7.2704,189900.0
2012-10-03 13:00:00,10.96,10.99,10.96,10.97,125100.0,7.2704,7.2903,7.2704,7.2771,125100.0
2012-10-03 13:30:00,10.97,10.98,10.94,10.94,176700.0,7.2771,7.2837,7.2572,7.2572,176700.0
2012-10-03 14:00:00,10.94,10.95,10.91,10.92,277400.0,7.2572,7.2638,7.2373,7.2439,277400.0
2012-10-03 14:30:00,10.92,10.93,10.88,10.88,236100.0,7.2439,7.2505,7.2174,7.2174,236100.0
2012-10-03 15:00:00,10.88,10.93,10.87,10.92,418400.0,7.2174,7.2505,7.2107,7.2439,418400.0
2012-10-03 15:30:00,10.92,10.93,10.9,10.91,705100.0,7.2439,7.2505,7.2306,7.2373,705100.0
2012-10-04 09:30:00,10.95,11.0,10.9,10.97,389000.0,7.2638,7.297,7.2306,7.2771,389000.0
2012-10-04 10:00:00,10.98,11.08,10.97,11.03,516100.0,7.2837,7.35,7.2771,7.3169,516100.0
2012-10-04 10:30:00,11.02,11.05,11.02,11.04,297800.0,7.3102,7.3301,7.3102,7.3235,297800.0
2012-10-04 11:00:00,11.04,11.07,11.02,11.05,371400.0,7.3235,7.3434,7.3102,7.3301,371400.0
2012-10-04 11:30:00,11.05,11.06,11.04,11.04,186400.0,7.3301,7.3368,7.3235,7.3235,186400.0
2012-10-04 12:00:00,11.04,11.09,11.04,11.07,169300.0,7.3235,7.3567,7.3235,7.3434,169300.0
2012-10-04 12:30:00,11.07,11.07,11.03,11.05,166600.0,7.3434,7.3434,7.3169,7.3301,166600.0
2012-10-04 13:00:00,11.05,11.06,11.05,11.05,41700.0,7.3301,7.3368,7.3301,7.3301,41700.0
2012-10-04 13:30:00,11.05,11.07,11.04,11.07,136800.0,7.3301,7.3434,7.3235,7.3434,136800.0
2012-10-04 14:00:00,11.07,11.07,11.05,11.06,223900.0,7.3434,7.3434,7.3301,7.3368,223900.0
2012-10-04 14:30:00,11.06,11.07,11.0,11.0,677800.0,7.3368,7.3434,7.297,7.297,677800.0
2012-10-04 15:00:00,11.0,11.03,11.0,11.0,199000.0,7.297,7.3169,7.297,7.297,199000.0
2012-10-04 15:30:00,11.0,11.01,10.97,11.01,1161300.0,7.297,7.3036,7.2771,7.3036,1161300.0
2012-10-05 09:30:00,11.02,11.1,10.97,10.99,442400.0,7.3102,7.3633,7.2771,7.2903,442400.0
2012-10-05 10:00:00,11.0,11.0,10.96,10.97,188000.0,7.297,7.297,7.2704,7.2771,188000.0
2012-10-05 10:30:00,10.97,10.99,10.96,10.97,464700.0,7.2771,7.2903,7.2704,7.2771,464700.0
2012-10-05 11:00:00,10.98,10.98,10.97,10.97,90300.0,7.2837,7.2837,7.2771,7.2771,90300.0
2012-10-05 11:30:00,10.97,10.99,10.95,10.96,141600.0,7.2771,7.2903,7.2638,7.2704,141600.0
2012-10-05 12:00:00,10.96,10.97,10.94,10.96,446600.0,7.2704,7.2771,7.2572,7.2704,446600.0
2012-10-05 12:30:00,10.96,10.97,10.93,10.93,138600.0,7.2704,7.2771,7.2505,7.2505,138600.0
2012-10-05 13:00:00,10.94,10.94,10.91,10.92,104100.0,7.2572,7.2572,7.2373,7.2439,104100.0
2012-10-05 13:30:00,10.92,10.93,10.9,10.92,87100.0,7.2439,7.2505,7.2306,7.2439,87100.0
2012-10-05 14:00:00,10.92,10.95,10.91,10.95,200800.0,7.2439,7.2638,7.2373,7.2638,200800.0
2012-10-05 14:30:00,10.95,10.95,10.9,10.9,218500.0,7.2638,7.2638,7.2306,7.2306,218500.0
2012-10-05 15:00:00,10.9,10.92,10.89,10.91,168100.0,7.2306,7.2439,7.224,7.2373,168100.0
2012-10-05 15:30:00,10.91,10.92,10.87,10.92,531900.0,7.2373,7.2439,7.2107,7.2439,531900.0
2012-10-08 09:30:00,10.9,10.93,10.84,10.85,137600.0,7.2306,7.2505,7.1908,7.1975,137600.0
2012-10-08 10:00:00,10.84,10.88,10.84,10.86,116400.0,7.1908,7.2174,7.1908,7.2041,116400.0
2012-10-08 10:30:00,10.86,10.91,10.85,10.88,152500.0,7.2041,7.2373,7.1975,7.2174,152500.0
2012-10-08 11:00:00,10.88,10.88,10.85,10.85,121700.0,7.2174,7.2174,7.1975,7.1975,121700.0
2012-10-08 11:30:00,10.85,10.86,10.83,10.85,102900.0,7.1975,7.2041,7.1842,7.1975,102900.0
2012-10-08 12:00:00,10.85,10.85,10.83,10.85,123800.0,7.1975,7.1975,7.1842,7.1975,123800.0
2012-10-08 12:30:00,10.85,10.85,10.83,10.85,93400.0,7.1975,7.1975,7.1842,7.1975,93400.0
2012-10-08 13:00:00,10.85,10.87,10.83,10.85,200800.0,7.1975,7.2107,7.1842,7.1975,200800.0
2012-10-08 13:30:00,10.84,10.85,10.82,10.82,110900.0,7.1908,7.1975,7.1776,7.1776,110900.0
2012-10-08 14:00:00,10.82,10.83,10.82,10.83,77400.0,7.1776,7.1842,7.1776,7.1842,77400.0
2012-10-08 14:30:00,10.83,10.84,10.82,10.82,142500.0,7.1842,7.1908,7.1776,7.1776,142500.0
2012-10-08 15:00:00,10.82,10.84,10.82,10.82,240700.0,7.1776,7.1908,7.1776,7.1776,240700.0
2012-10-08 15:30:00,10.82,10.85,10.82,10.84,552000.0,7.1776,7.1975,7.1776,7.1908,552000.0
2012-10-09 09:30:00,10.83,10.88,10.81,10.85,303700.0,7.1842,7.2174,7.1709,7.1975,303700.0
2012-10-09 10:00:00,10.85,10.87,10.81,10.82,257600.0,7.1975,7.2107,7.1709,7.1776,257600.0
2012-10-09 10:30:00,10.82,10.84,10.75,10.76,262200.0,7.1776,7.1908,7.1311,7.1378,262200.0
2012-10-09 11:00:00,10.76,10.78,10.73,10.74,229500.0,7.1378,7.151,7.1179,7.1245,229500.0
2012-10-09 11:30:00,10.74,10.78,10.74,10.78,166600.0,7.1245,7.151,7.1245,7.151,166600.0
2012-10-09 12:00:00,10.77,10.79,10.76,10.77,140700.0,7.1444,7.1577,7.1378,7.1444,140700.0
2012-10-09 12:30:00,10.77,10.77,10.75,10.77,156100.0,7.1444,7.1444,7.1311,7.1444,156100.0
2012-10-09 13:00:00,10.77,10.82,10.76,10.82,111400.0,7.1444,7.1776,7.1378,7.1776,111400.0
2012-10-09 13:30:00,10.81,10.83,10.8,10.8,112500.0,7.1709,7.1842,7.1643,7.1643,112500.0
2012-10-09 14:00:00,10.8,10.85,10.8,10.81,123000.0,7.1643,7.1975,7.1643,7.1709,123000.0
2012-10-09 14:30:00,10.81,10.84,10.8,10.83,116900.0,7.1709,7.1908,7.1643,7.1842,116900.0
2012-10-09 15:00:00,10.84,10.84,10.8,10.82,564200.0,7.1908,7.1908,7.1643,7.1776,564200.0
2012-10-09 15:30:00,10.81,10.83,10.78,10.78,715600.0,7.1709,7.1842,7.151,7.151,715600.0
2012-10-10 09:30:00,10.82,10.82,10.69,10.73,213700.0,7.1776,7.1776,7.0913,7.1179,213700.0
2012-10-10 10:00:00,10.73,10.76,10.71,10.76,607500.0,7.1179,7.1378,7.1046,7.1378,607500.0
2012-10-10 10:30:00,10.76,10.78,10.75,10.77,142100.0,7.1378,7.151,7.1311,7.1444,142100.0
2012-10-10 11:00:00,10.78,10.78,10.71,10.71,136800.0,7.151,7.151,7.1046,7.1046,136800.0
2012-10-10 11:30:00,10.7,10.71,10.64,10.69,275300.0,7.098,7.1046,7.0582,7.0913,275300.0
2012-10-10 12:00:00,10.69,10.69,10.66,10.67,125700.0,7.0913,7.0913,7.0714,7.0781,125700.0
2012-10-10 12:30:00,10.67,10.67,10.59,10.61,235800.0,7.0781,7.0781,7.025,7.0383,235800.0
2012-10-10 13:00:00,10.61,10.68,10.61,10.68,119800.0,7.0383,7.0847,7.0383,7.0847,119800.0
2012-10-10 13:30:00,10.68,10.68,10.64,10.64,141800.0,7.0847,7.0847,7.0582,7.0582,141800.0
2012-10-10 14:00:00,10.65,10.68,10.64,10.67,169400.0,7.0648,7.0847,7.0582,7.0781,169400.0
2012-10-10 14:30:00,10.66,10.68,10.66,10.66,112800.0,7.0714,7.0847,7.0714,7.0714,112800.0
2012-10-10 15:00:00,10.66,10.68,10.65,10.66,167100.0,7.0714,7.0847,7.0648,7.0714,167100.0
2012-10-10 15:30:00,10.65,10.66,10.63,10.65,472200.0,7.0648,7.0714,7.0515,7.0648,472200.0
2012-10-11 09:30:00,10.69,10.75,10.67,10.74,271000.0,7.0913,7.1311,7.0781,7.1245,271000.0
2012-10-11 10:00:00,10.75,10.75,10.74,10.74,91300.0,7.1311,7.1311,7.1245,7.1245,91300.0
2012-10-11 10:30:00,10.75,10.81,10.74,10.76,246800.0,7.1311,7.1709,7.1245,7.1378,246800.0
2012-10-11 11:00:00,10.77,10.8,10.76,10.78,200500.0,7.1444,7.1643,7.1378,7.151,200500.0
2012-10-11 11:30:00,10.78,10.79,10.76,10.76,72200.0,7.151,7.1577,7.1378,7.1378,72200.0
2012-10-11 12:00:00,10.76,10.8,10.74,10.79,251400.0,7.1378,7.1643,7.1245,7.1577,251400.0
2012-10-11 12:30:00,10.79,10.82,10.79,10.81,98100.0,7.1577,7.1776,7.1577,7.1709,98100.0
2012-10-11 13:00:00,10.81,10.86,10.8,10.81,427700.0,7.1709,7.2041,7.1643,7.1709,427700.0
2012-10-11 13:30:00,10.81,10.82,10.76,10.77,617300.0,7.1709,7.1776,7.1378,7.1444,617300.0
2012-10-11 14:00:00,10.77,10.78,10.75,10.75,83800.0,7.1444,7.151,7.1311,7.1311,83800.0
2012-10-11 14:30:00,10.75,10.76,10.68,10.69,121500.0,7.1311,7.1378,7.0847,7.0913,121500.0
2012-10-11 15:00:00,10.7,10.73,10.68,10.73,182200.0,7.098,7.1179,7.0847,7.1179,182200.0
2012-10-11 15:30:00,10.73,10.74,10.69,10.71,607300.0,7.1179,7.1245,7.0913,7.1046,607300.0
2012-10-12 09:30:00,10.74,10.78,10.65,10.71,389200.0,7.1245,7.151,7.0648,7.1046,389200.0
2012-10-12 10:00:00,10.71,10.71,10.65,10.67,137200.0,7.1046,7.1046,7.0648,7.0781,137200.0
2012-10-12 10:30:00,10.68,10.68,10.6,10.61,1519800.0,7.0847,7.0847,7.0316,7.0383,1519800.0
2012-10-12 11:00:00,10.62,10.64,10.55,10.56,261500.0,7.0449,7.0582,6.9985,7.0051,261500.0
2012-10-12 11:30:00,10.56,10.58,10.53,10.58,366900.0,7.0051,7.0184,6.9852,7.0184,366900.0
2012-10-12 12:00:00,10.58,10.59,10.57,10.59,55500.0,7.0184,7.025,7.0117,7.025,55500.0
2012-10-12 12:30:00,10.59,10.61,10.57,10.59,194800.0,7.025,7.0383,7.0117,7.025,194800.0
2012-10-12 13:00:00,10.59,10.61,10.59,10.61,57700.0,7.025,7.0383,7.025,7.0383,57700.0
2012-10-12 13:30:00,10.6,10.63,10.59,10.63,213100.0,7.0316,7.0515,7.025,7.0515,213100.0
2012-10-12 14:00:00,10.63,10.64,10.62,10.64,105800.0,7.0515,7.0582,7.0449,7.0582,105800.0
2012-10-12 14:30:00,10.63,10.69,10.63,10.63,1023000.0,7.0515,7.0913,7.0515,7.0515,1023000.0
2012-10-12 15:00:00,10.63,10.63,10.6,10.6,161500.0,7.0515,7.0515,7.0316,7.0316,161500.0
2012-10-12 15:30:00,10.6,10.63,10.57,10.62,546000.0,7.0316,7.0515,7.0117,7.0449,546000.0
2012-10-15 09:30:00,10.6,10.68,10.58,10.58,310800.0,7.0316,7.0847,7.0184,7.0184,310800.0
2012-10-15 10:00:00,10.58,10.61,10.54,10.57,1052500.0,7.0184,7.0383,6.9918,7.0117,1052500.0
2012-10-15 10:30:00,10.57,10.61,10.57,10.6,299700.0,7.0117,7.0383,7.0117,7.0316,299700.0
2012-10-15 11:00:00,10.59,10.62,10.59,10.6,161400.0,7.025,7.0449,7.025,7.0316,161400.0
2012-10-15 11:30:00,10.6,10.65,10.6,10.65,221600.0,7.0316,7.0648,7.0316,7.0648,221600.0
2012-10-15 12:00:00,10.65,10.67,10.62,10.66,296100.0,7.0648,7.0781,7.0449,7.0714,296100.0
2012-10-15 12:30:00,10.67,10.69,10.65,10.66,113200.0,7.0781,7.0913,7.0648,7.0714,113200.0
2012-10-15 13:00:00,10.67,10.69,10.63,10.64,198300.0,7.0781,7.0913,7.0515,7.0582,198300.0
2012-10-15 13:30:00,10.65,10.67,10.64,10.64,111400.0,7.0648,7.0781,7.0582,7.0582,111400.0
2012-10-15 14:00:00,10.65,10.67,10.64,10.65,165200.0,7.0648,7.0781,7.0582,7.0648,165200.0
2012-10-15 14:30:00,10.65,10.66,10.63,10.66,165700.0,7.0648,7.0714,7.0515,7.0714,165700.0
2012-10-15 15:00:00,10.65,10.7,10.65,10.68,244700.0,7.0648,7.098,7.0648,7.0847,244700.0
2012-10-15 15:30:00,10.68,10.74,10.67,10.73,905300.0,7.0847,7.1245,7.0781,7.1179,905300.0
2012-10-16 09:30:00,10.79,10.91,10.75,10.91,685900.0,7.1577,7.2373,7.1311,7.2373,685900.0
2012-10-16 10:00:00,10.9,10.96,10.85,10.88,521900.0,7.2306,7.2704,7.1975,7.2174,521900.0
2012-10-16 10:30:00,10.87,10.91,10.86,10.9,441700.0,7.2107,7.2373,7.2041,7.2306,441700.0
2012-10-16 11:00:00,10.9,10.93,10.88,10.92,352100.0,7.2306,7.2505,7.2174,7.2439,352100.0
2012-10-16 11:30:00,10.93,10.93,10.9,10.92,325300.0,7.2505,7.2505,7.2306,7.2439,325300.0
2012-10-16 12:00:00,10.93,10.93,10.91,10.92,83900.0,7.2505,7.2505,7.2373,7.2439,83900.0
2012-10-16 12:30:00,10.91,10.95,10.91,10.93,193600.0,7.2373,7.2638,7.2373,7.2505,193600.0
2012-10-16 13:00:00,10.93,10.98,10.92,10.96,299400.0,7.2505,7.2837,7.2439,7.2704,299400.0
2012-10-16 13:30:00,10.95,10.98,10.93,10.97,296100.0,7.2638,7.2837,7.2505,7.2771,296100.0
2012-10-16 14:00:00,10.97,10.99,10.94,10.99,360800.0,7.2771,7.2903,7.2572,7.2903,360800.0
2012-10-16 14:30:00,10.99,10.99,10.95,10.96,319600.0,7.2903,7.2903,7.2638,7.2704,319600.0
2012-10-16 15:00:00,10.96,10.98,10.95,10.96,466900.0,7.2704,7.2837,7.2638,7.2704,466900.0
2012-10-16 15:30:00,10.96,10.98,10.95,10.96,733700.0,7.2704,7.2837,7.2638,7.2704,733700.0
2012-10-17 09:30:00,10.92,10.96,10.79,10.88,776400.0,7.2439,7.2704,7.1577,7.2174,776400.0
2012-10-17 10:00:00,10.87,10.88,10.83,10.85,1103000.0,7.2107,7.2174,7.1842,7.1975,1103000.0
2012-10-17 10:30:00,10.85,10.88,10.83,10.85,501300.0,7.1975,7.2174,7.1842,7.1975,501300.0
2012-10-17 11:00:00,10.85,10.91,10.84,10.91,931000.0,7.1975,7.2373,7.1908,7.2373,931000.0
2012-10-17 11:30:00,10.9,10.96,10.9,10.96,133300.0,7.2306,7.2704,7.2306,7.2704,133300.0
2012-10-17 12:00:00,10.95,11.0,10.95,11.0,207900.0,7.2638,7.297,7.2638,7.297,207900.0
2012-10-17 12:30:00,11.0,11.07,11.0,11.06,558500.0,7.297,7.3434,7.297,7.3368,558500.0
2012-10-17 13:00:00,11.05,11.07,11.05,11.06,297200.0,7.3301,7.3434,7.3301,7.3368,297200.0
2012-10-17 13:30:00,11.06,11.09,11.06,11.06,228400.0,7.3368,7.3567,7.3368,7.3368,228400.0
2012-10-17 14:00:00,11.06,11.11,11.06,11.07,492800.0,7.3368,7.3699,7.3368,7.3434,492800.0
2012-10-17 14:30:00,11.07,11.11,11.07,11.1,231900.0,7.3434,7.3699,7.3434,7.3633,231900.0
2012-10-17 15:00:00,11.1,11.12,11.08,11.09,1133100.0,7.3633,7.3766,7.35,7.3567,1133100.0
2012-10-17 15:30:00,11.09,11.12,11.08,11.11,1151800.0,7.3567,7.3766,7.35,7.3699,1151800.0
2012-10-18 09:30:00,11.1,11.12,11.03,11.05,642500.0,7.3633,7.3766,7.3169,7.3301,642500.0
2012-10-18 10:00:00,11.05,11.08,11.04,11.07,330100.0,7.3301,7.35,7.3235,7.3434,330100.0
2012-10-18 10:30:00,11.06,11.11,11.06,11.09,294700.0,7.3368,7.3699,7.3368,7.3567,294700.0
2012-10-18 11:00:00,11.1,11.21,11.09,11.2,496400.0,7.3633,7.4363,7.3567,7.4296,496400.0
2012-10-18 11:30:00,11.21,11.21,11.19,11.21,195400.0,7.4363,7.4363,7.423,7.4363,195400.0
2012-10-18 12:00:00,11.21,11.23,11.2,11.23,132700.0,7.4363,7.4495,7.4296,7.4495,132700.0
2012-10-18 12:30:00,11.22,11.25,11.19,11.21,299300.0,7.4429,7.4628,7.423,7.4363,299300.0
2012-10-18 13:00:00,11.21,11.22,11.15,11.16,184400.0,7.4363,7.4429,7.3965,7.4031,184400.0
2012-10-18 13:30:00,11.15,11.17,11.13,11.17,318700.0,7.3965,7.4097,7.3832,7.4097,318700.0
2012-10-18 14:00:00,11.17,11.21,11.16,11.18,288700.0,7.4097,7.4363,7.4031,7.4164,288700.0
2012-10-18 14:30:00,11.18,11.19,11.15,11.18,191100.0,7.4164,7.423,7.3965,7.4164,191100.0
2012-10-18 15:00:00,11.18,11.18,11.14,11.17,338900.0,7.4164,7.4164,7.3898,7.4097,338900.0
2012-10-18 15:30:00,11.17,11.18,11.15,11.16,719000.0,7.4097,7.4164,7.3965,7.4031,719000.0
2012-10-19 09:30:00,11.1,11.16,11.1,11.13,526000.0,7.3633,7.4031,7.3633,7.3832,526000.0
2012-10-19 10:00:00,11.13,11.14,11.09,11.1,140200.0,7.3832,7.3898,7.3567,7.3633,140200.0
2012-10-19 10:30:00,11.11,11.11,11.09,11.09,57500.0,7.3699,7.3699,7.3567,7.3567,57500.0
2012-10-19 11:00:00,11.09,11.1,11.03,11.06,168000.0,7.3567,7.3633,7.3169,7.3368,168000.0
2012-10-19 11:30:00,11.07,11.08,11.05,11.08,167100.0,7.3434,7.35,7.3301,7.35,167100.0
2012-10-19 12:00:00,11.08,11.08,11.04,11.05,167100.0,7.35,7.35,7.3235,7.3301,167100.0
2012-10-19 12:30:00,11.05,11.06,11.05,11.05,34100.0,7.3301,7.3368,7.3301,7.3301,34100.0
2012-10-19 13:00:00,11.05,11.07,11.04,11.06,177100.0,7.3301,7.3434,7.3235,7.3368,177100.0
2012-10-19 13:30:00,11.06,11.09,11.04,11.04,239600.0,7.3368,7.3567,7.3235,7.3235,239600.0
2012-10-19 14:00:00,11.04,11.06,11.0,11.01,109700.0,7.3235,7.3368,7.297,7.3036,109700.0
2012-10-19 14:30:00,11.0,11.01,10.97,11.01,121700.0,7.297,7.3036,7.2771,7.3036,121700.0
2012-10-19 15:00:00,11.01,11.05,11.0,11.04,269700.0,7.3036,7.3301,7.297,7.3235,269700.0
2012-10-19 15:30:00,11.03,11.07,11.02,11.04,471900.0,7.3169,7.3434,7.3102,7.3235,471900.0
2012-10-22 09:30:00,10.89,11.0,10.88,10.88,411600.0,7.224,7.297,7.2174,7.2174,411600.0
2012-10-22 10:00:00,10.88,10.91,10.85,10.85,249900.0,7.2174,7.2373,7.1975,7.1975,249900.0
2012-10-22 10:30:00,10.85,10.87,10.81,10.85,541500.0,7.1975,7.2107,7.1709,7.1975,541500.0
2012-10-22 11:00:00,10.85,10.95,10.84,10.85,1201800.0,7.1975,7.2638,7.1908,7.1975,1201800.0
2012-10-22 11:30:00,10.85,10.86,10.83,10.83,275100.0,7.1975,7.2041,7.1842,7.1842,275100.0
2012-10-22 12:00:00,10.84,10.84,10.81,10.82,181600.0,7.1908,7.1908,7.1709,7.1776,181600.0
2012-10-22 12:30:00,10.82,10.84,10.82,10.82,69400.0,7.1776,7.1908,7.1776,7.1776,69400.0
2012-10-22 13:00:00,10.82,10.83,10.78,10.78,170200.0,7.1776,7.1842,7.151,7.151,170200.0
2012-10-22 13:30:00,10.79,10.8,10.76,10.78,131500.0,7.1577,7.1643,7.1378,7.151,131500.0
2012-10-22 14:00:00,10.78,10.78,10.75,10.78,138100.0,7.151,7.151,7.1311,7.151,138100.0
2012-10-22 14:30:00,10.78,10.79,10.75,10.76,148900.0,7.151,7.1577,7.1311,7.1378,148900.0
2012-10-22 15:00:00,10.75,10.78,10.74,10.78,314700.0,7.1311,7.151,7.1245,7.151,314700.0
2012-10-22 15:30:00,10.78,10.83,10.75,10.82,673500.0,7.151,7.1842,7.1311,7.1776,673500.0
2012-10-23 09:30:00,10.7,10.78,10.62,10.66,338600.0,7.098,7.151,7.0449,7.0714,338600.0
2012-10-23 10:00:00,10.66,10.68,10.64,10.64,256000.0,7.0714,7.0847,7.0582,7.0582,256000.0
2012-10-23 10:30:00,10.65,10.65,10.58,10.61,1006300.0,7.0648,7.0648,7.0184,7.0383,1006300.0
2012-10-23 11:00:00,10.61,10.65,10.61,10.64,263400.0,7.0383,7.0648,7.0383,7.0582,263400.0
2012-10-23 11:30:00,10.63,10.67,10.62,10.67,181300.0,7.0515,7.0781,7.0449,7.0781,181300.0
2012-10-23 12:00:00,10.67,10.71,10.67,10.7,94400.0,7.0781,7.1046,7.0781,7.098,94400.0
2012-10-23 12:30:00,10.7,10.72,10.69,10.69,142800.0,7.098,7.1112,7.0913,7.0913,142800.0
2012-10-23 13:00:00,10.7,10.7,10.67,10.68,192200.0,7.098,7.098,7.0781,7.0847,192200.0
2012-10-23 13:30:00,10.68,10.68,10.65,10.67,136400.0,7.0847,7.0847,7.0648,7.0781,136400.0
2012-10-23 14:00:00,10.67,10.67,10.64,10.67,165100.0,7.0781,7.0781,7.0582,7.0781,165100.0
2012-10-23 14:30:00,10.67,10.77,10.66,10.77,834500.0,7.0781,7.1444,7.0714,7.1444,834500.0
2012-10-23 15:00:00,10.77,10.78,10.73,10.74,781800.0,7.1444,7.151,7.1179,7.1245,781800.0
2012-10-23 15:30:00,10.74,10.76,10.71,10.74,696200.0,7.1245,7.1378,7.1046,7.1245,696200.0
2012-10-24 09:30:00,10.74,10.79,10.66,10.69,304000.0,7.1245,7.1577,7.0714,7.0913,304000.0
2012-10-24 10:00:00,10.68,10.68,10.65,10.66,157900.0,7.0847,7.0847,7.0648,7.0714,157900.0
2012-10-24 10:30:00,10.65,10.7,10.64,10.64,330200.0,7.0648,7.098,7.0582,7.0582,330200.0
2012-10-24 11:00:00,10.64,10.66,10.62,10.62,171500.0,7.0582,7.0714,7.0449,7.0449,171500.0
2012-10-24 11:30:00,10.63,10.65,10.63,10.64,607400.0,7.0515,7.0648,7.0515,7.0582,607400.0
2012-10-24 12:00:00,10.64,10.66,10.63,10.65,151800.0,7.0582,7.0714,7.0515,7.0648,151800.0
2012-10-24 12:30:00,10.65,10.67,10.64,10.65,117500.0,7.0648,7.0781,7.0582,7.0648,117500.0
2012-10-24 13:00:00,10.65,10.66,10.64,10.65,83700.0,7.0648,7.0714,7.0582,7.0648,83700.0
2012-10-24 13:30:00,10.65,10.66,10.63,10.63,281700.0,7.0648,7.0714,7.0515,7.0515,281700.0
2012-10-24 14:00:00,10.63,10.64,10.56,10.62,328900.0,7.0515,7.0582,7.0051,7.0449,328900.0
2012-10-24 14:30:00,10.62,10.62,10.55,10.56,226600.0,7.0449,7.0449,6.9985,7.0051,226600.0
2012-10-24 15:00:00,10.55,10.56,10.51,10.52,332300.0,6.9985,7.0051,6.9719,6.9786,332300.0
2012-10-24 15:30:00,10.52,10.53,10.49,10.49,973000.0,6.9786,6.9852,6.9587,6.9587,973000.0
2012-10-25 09:30:00,10.55,10.62,10.48,10.5,259700.0,6.9985,7.0449,6.952,6.9653,259700.0
2012-10-25 10:00:00,10.49,10.56,10.46,10.49,400700.0,6.9587,7.0051,6.9388,6.9587,400700.0
2012-10-25 10:30:00,10.49,10.5,10.41,10.44,658900.0,6.9587,6.9653,6.9056,6.9255,658900.0
2012-10-25 11:00:00,10.44,10.45,10.39,10.39,219700.0,6.9255,6.9321,6.8923,6.8923,219700.0
2012-10-25 11:30:00,10.39,10.42,10.36,10.38,242500.0,6.8923,6.9122,6.8724,6.8857,242500.0
2012-10-25 12:00:00,10.39,10.4,10.37,10.39,181500.0,6.8923,6.8989,6.879,6.8923,181500.0
2012-10-25 12:30:00,10.38,10.44,10.37,10.44,187300.0,6.8857,6.9255,6.879,6.9255,187300.0
2012-10-25 13:00:00,10.44,10.45,10.43,10.44,175300.0,6.9255,6.9321,6.9189,6.9255,175300.0
2012-10-25 13:30:00,10.44,10.44,10.41,10.43,203000.0,6.9255,6.9255,6.9056,6.9189,203000.0
2012-10-25 14:00:00,10.42,10.43,10.4,10.41,222900.0,6.9122,6.9189,6.8989,6.9056,222900.0
2012-10-25 14:30:00,10.4,10.41,10.39,10.39,226300.0,6.8989,6.9056,6.8923,6.8923,226300.0
2012-10-25 15:00:00,10.4,10.41,10.38,10.41,378600.0,6.8989,6.9056,6.8857,6.9056,378600.0
2012-10-25 15:30:00,10.41,10.45,10.39,10.45,843100.0,6.9056,6.9321,6.8923,6.9321,843100.0
2012-10-26 09:30:00,10.39,10.44,10.37,10.4,262600.0,6.9187,6.952,6.9054,6.9254,262600.0
2012-10-26 10:00:00,10.4,10.41,10.34,10.34,274900.0,6.9254,6.932,6.8854,6.8854,274900.0
2012-10-26 10:30:00,10.34,10.39,10.34,10.38,298000.0,6.8854,6.9187,6.8854,6.912,298000.0
2012-10-26 11:00:00,10.38,10.41,10.38,10.39,179600.0,6.912,6.932,6.912,6.9187,179600.0
2012-10-26 11:30:00,10.38,10.4,10.37,10.37,172700.0,6.912,6.9254,6.9054,6.9054,172700.0
2012-10-26 12:00:00,10.38,10.38,10.34,10.38,153600.0,6.912,6.912,6.8854,6.912,153600.0
2012-10-26 12:30:00,10.38,10.44,10.37,10.44,317800.0,6.912,6.952,6.9054,6.952,317800.0
2012-10-26 13:00:00,10.44,10.44,10.38,10.4,292700.0,6.952,6.952,6.912,6.9254,292700.0
2012-10-26 13:30:00,10.4,10.44,10.39,10.4,214500.0,6.9254,6.952,6.9187,6.9254,214500.0
2012-10-26 14:00:00,10.4,10.44,10.4,10.44,400400.0,6.9254,6.952,6.9254,6.952,400400.0
2012-10-26 14:30:00,10.44,10.51,10.44,10.49,505600.0,6.952,6.9986,6.952,6.9853,505600.0
2012-10-26 15:00:00,10.49,10.52,10.47,10.51,296000.0,6.9853,7.0053,6.972,6.9986,296000.0
2012-10-26 15:30:00,10.51,10.53,10.44,10.46,1117100.0,6.9986,7.0119,6.952,6.9653,1117100.0
2012-10-31 09:30:00,10.51,10.61,10.48,10.57,233600.0,6.9986,7.0652,6.9786,7.0386,233600.0
2012-10-31 10:00:00,10.57,10.57,10.51,10.54,167500.0,7.0386,7.0386,6.9986,7.0186,167500.0
2012-10-31 10:30:00,10.54,10.54,10.44,10.45,248400.0,7.0186,7.0186,6.952,6.9587,248400.0
2012-10-31 11:00:00,10.45,10.45,10.42,10.45,189700.0,6.9587,6.9587,6.9387,6.9587,189700.0
2012-10-31 11:30:00,10.45,10.49,10.45,10.46,196900.0,6.9587,6.9853,6.9587,6.9653,196900.0
2012-10-31 12:00:00,10.46,10.47,10.43,10.43,180000.0,6.9653,6.972,6.9453,6.9453,180000.0
2012-10-31 12:30:00,10.43,10.45,10.42,10.43,124000.0,6.9453,6.9587,6.9387,6.9453,124000.0
2012-10-31 13:00:00,10.43,10.44,10.4,10.43,105900.0,6.9453,6.952,6.9254,6.9453,105900.0
2012-10-31 13:30:00,10.42,10.43,10.42,10.43,60500.0,6.9387,6.9453,6.9387,6.9453,60500.0
2012-10-31 14:00:00,10.42,10.43,10.39,10.4,212600.0,6.9387,6.9453,6.9187,6.9254,212600.0
2012-10-31 14:30:00,10.4,10.4,10.37,10.38,268700.0,6.9254,6.9254,6.9054,6.912,268700.0
2012-10-31 15:00:00,10.37,10.43,10.37,10.43,470700.0,6.9054,6.9453,6.9054,6.9453,470700.0
2012-10-31 15:30:00,10.43,10.45,10.42,10.43,994000.0,6.9453,6.9587,6.9387,6.9453,994000.0
2012-11-01 09:30:00,10.49,10.64,10.42,10.61,635600.0,6.9853,7.0852,6.9387,7.0652,635600.0
2012-11-01 10:00:00,10.61,10.74,10.6,10.72,1242600.0,7.0652,7.1518,7.0585,7.1384,1242600.0
2012-11-01 10:30:00,10.71,10.72,10.69,10.7,403700.0,7.1318,7.1384,7.1185,7.1251,403700.0
2012-11-01 11:00:00,10.7,10.71,10.69,10.69,535400.0,7.1251,7.1318,7.1185,7.1185,535400.0
2012-11-01 11:30:00,10.69,10.8,10.69,10.76,801100.0,7.1185,7.1917,7.1185,7.1651,801100.0
2012-11-01 12:00:00,10.76,10.77,10.72,10.72,429700.0,7.1651,7.1717,7.1384,7.1384,429700.0
2012-11-01 12:30:00,10.73,10.73,10.69,10.69,299400.0,7.1451,7.1451,7.1185,7.1185,299400.0
2012-11-01 13:00:00,10.69,10.7,10.68,10.69,151000.0,7.1185,7.1251,7.1118,7.1185,151000.0
2012-11-01 13:30:00,10.68,10.69,10.6,10.6,378200.0,7.1118,7.1185,7.0585,7.0585,378200.0
2012-11-01 14:00:00,10.6,10.67,10.6,10.67,402300.0,7.0585,7.1052,7.0585,7.1052,402300.0
2012-11-01 14:30:00,10.67,10.67,10.61,10.62,323900.0,7.1052,7.1052,7.0652,7.0719,323900.0
2012-11-01 15:00:00,10.61,10.62,10.54,10.57,774000.0,7.0652,7.0719,7.0186,7.0386,774000.0
2012-11-01 15:30:00,10.57,10.58,10.5,10.55,1621900.0,7.0386,7.0452,6.9919,7.0252,1621900.0
2012-11-02 09:30:00,10.57,10.66,10.55,10.58,431000.0,7.0386,7.0985,7.0252,7.0452,431000.0
2012-11-02 10:00:00,10.57,10.59,10.56,10.58,258400.0,7.0386,7.0519,7.0319,7.0452,258400.0
2012-11-02 10:30:00,10.58,10.66,10.57,10.62,822100.0,7.0452,7.0985,7.0386,7.0719,822100.0
2012-11-02 11:00:00,10.62,10.64,10.6,10.63,723400.0,7.0719,7.0852,7.0585,7.0785,723400.0
2012-11-02 11:30:00,10.63,10.63,10.59,10.62,429800.0,7.0785,7.0785,7.0519,7.0719,429800.0
2012-11-02 12:00:00,10.62,10.65,10.6,10.64,233800.0,7.0719,7.0918,7.0585,7.0852,233800.0
2012-11-02 12:30:00,10.64,10.65,10.63,10.64,86000.0,7.0852,7.0918,7.0785,7.0852,86000.0
2012-11-02 13:00:00,10.64,10.66,10.64,10.65,129100.0,7.0852,7.0985,7.0852,7.0918,129100.0
2012-11-02 13:30:00,10.65,10.66,10.63,10.65,296200.0,7.0918,7.0985,7.0785,7.0918,296200.0
2012-11-02 14:00:00,10.65,10.7,10.64,10.7,377600.0,7.0918,7.1251,7.0852,7.1251,377600.0
2012-11-02 14:30:00,10.69,10.7,10.61,10.63,324400.0,7.1185,7.1251,7.0652,7.0785,324400.0
2012-11-02 15:00:00,10.63,10.66,10.62,10.65,364000.0,7.0785,7.0985,7.0719,7.0918,364000.0
2012-11-02 15:30:00,10.65,10.66,10.62,10.65,786500.0,7.0918,7.0985,7.0719,7.0918,786500.0
2012-11-05 09:30:00,10.62,10.65,10.48,10.48,266100.0,7.0719,7.0918,6.9786,6.9786,266100.0
2012-11-05 10:00:00,10.48,10.53,10.47,10.5,389500.0,6.9786,7.0119,6.972,6.9919,389500.0
2012-11-05 10:30:00,10.5,10.53,10.49,10.49,120600.0,6.9919,7.0119,6.9853,6.9853,120600.0
2012-11-05 11:00:00,10.49,10.5,10.47,10.47,83700.0,6.9853,6.9919,6.972,6.972,83700.0
2012-11-05 11:30:00,10.48,10.48,10.41,10.43,204500.0,6.9786,6.9786,6.932,6.9453,204500.0
2012-11-05 12:00:00,10.44,10.44,10.4,10.4,114400.0,6.952,6.952,6.9254,6.9254,114400.0
2012-11-05 12:30:00,10.41,10.45,10.4,10.41,212600.0,6.932,6.9587,6.9254,6.932,212600.0
2012-11-05 13:00:00,10.42,10.42,10.4,10.41,81900.0,6.9387,6.9387,6.9254,6.932,81900.0
2012-11-05 13:30:00,10.4,10.43,10.39,10.39,213400.0,6.9254,6.9453,6.9187,6.9187,213400.0
2012-11-05 14:00:00,10.39,10.4,10.38,10.4,107900.0,6.9187,6.9254,6.912,6.9254,107900.0
2012-11-05 14:30:00,10.4,10.42,10.39,10.39,219900.0,6.9254,6.9387,6.9187,6.9187,219900.0
2012-11-05 15:00:00,10.39,10.4,10.37,10.38,199500.0,6.9187,6.9254,6.9054,6.912,199500.0
2012-11-05 15:30:00,10.38,10.41,10.37,10.37,796500.0,6.912,6.932,6.9054,6.9054,796500.0
2012-11-06 09:30:00,10.37,10.49,10.33,10.47,244300.0,6.9054,6.9853,6.8787,6.972,244300.0
2012-11-06 10:00:00,10.47,10.5,10.45,10.46,376000.0,6.972,6.9919,6.9587,6.9653,376000.0
2012-11-06 10:30:00,10.46,10.59,10.41,10.54,401000.0,6.9653,7.0519,6.932,7.0186,401000.0
2012-11-06 11:00:00,10.54,10.56,10.5,10.51,355400.0,7.0186,7.0319,6.9919,6.9986,355400.0
2012-11-06 11:30:00,10.5,10.59,10.48,10.59,284800.0,6.9919,7.0519,6.9786,7.0519,284800.0
2012-11-06 12:00:00,10.59,10.61,10.55,10.55,294700.0,7.0519,7.0652,7.0252,7.0252,294700.0
2012-11-06 12:30:00,10.55,10.58,10.53,10.57,428400.0,7.0252,7.0452,7.0119,7.0386,428400.0
2012-11-06 13:00:00,10.57,10.59,10.55,10.58,234100.0,7.0386,7.0519,7.0252,7.0452,234100.0
2012-11-06 13:30:00,10.59,10.62,10.57,10.61,115700.0,7.0519,7.0719,7.0386,7.0652,115700.0
2012-11-06 14:00:00,10.61,10.63,10.6,10.63,178900.0,7.0652,7.0785,7.0585,7.0785,178900.0
2012-11-06 14:30:00,10.63,10.63,10.6,10.6,250600.0,7.0785,7.0785,7.0585,7.0585,250600.0
2012-11-06 15:00:00,10.61,10.61,10.54,10.56,414400.0,7.0652,7.0652,7.0186,7.0319,414400.0
2012-11-06 15:30:00,10.56,10.56,10.45,10.48,1662300.0,7.0319,7.0319,6.9587,6.9786,1662300.0
2012-11-07 09:30:00,10.55,10.77,10.32,10.41,426600.0,7.0252,7.1717,6.8721,6.932,426600.0
2012-11-07 10:00:00,10.41,10.5,10.3,10.32,692700.0,6.932,6.9919,6.8588,6.8721,692700.0
2012-11-07 10:30:00,10.32,10.37,10.19,10.19,605100.0,6.8721,6.9054,6.7855,6.7855,605100.0
2012-11-07 11:00:00,10.19,10.26,10.13,10.18,393500.0,6.7855,6.8321,6.7456,6.7789,393500.0
2012-11-07 11:30:00,10.19,10.23,10.14,10.22,274700.0,6.7855,6.8122,6.7522,6.8055,274700.0
2012-11-07 12:00:00,10.21,10.28,10.2,10.27,222000.0,6.7988,6.8454,6.7922,6.8388,222000.0
2012-11-07 12:30:00,10.28,10.28,10.25,10.28,129100.0,6.8454,6.8454,6.8255,6.8454,129100.0
2012-11-07 13:00:00,10.28,10.34,10.23,10.26,276300.0,6.8454,6.8854,6.8122,6.8321,276300.0
2012-11-07 13:30:00,10.26,10.29,10.17,10.18,280300.0,6.8321,6.8521,6.7722,6.7789,280300.0
2012-11-07 14:00:00,10.18,10.25,10.17,10.22,210500.0,6.7789,6.8255,6.7722,6.8055,210500.0
2012-11-07 14:30:00,10.22,10.23,10.15,10.2,394300.0,6.8055,6.8122,6.7589,6.7922,394300.0
2012-11-07 15:00:00,10.2,10.21,10.14,10.14,602400.0,6.7922,6.7988,6.7522,6.7522,602400.0
2012-11-07 15:30:00,10.15,10.2,10.07,10.07,1196100.0,6.7589,6.7922,6.7056,6.7056,1196100.0
2012-11-08 09:30:00,10.08,10.18,10.01,10.13,463000.0,6.7123,6.7789,6.6657,6.7456,463000.0
2012-11-08 10:00:00,10.13,10.13,10.05,10.07,760400.0,6.7456,6.7456,6.6923,6.7056,760400.0
2012-11-08 10:30:00,10.07,10.11,10.05,10.08,518900.0,6.7056,6.7322,6.6923,6.7123,518900.0
2012-11-08 11:00:00,10.09,10.15,10.06,10.11,259800.0,6.7189,6.7589,6.699,6.7322,259800.0
2012-11-08 11:30:00,10.11,10.17,10.11,10.17,134200.0,6.7322,6.7722,6.7322,6.7722,134200.0
2012-11-08 12:00:00,10.16,10.17,10.12,10.12,284000.0,6.7655,6.7722,6.7389,6.7389,284000.0
2012-11-08 12:30:00,10.12,10.15,10.09,10.15,162600.0,6.7389,6.7589,6.7189,6.7589,162600.0
2012-11-08 13:00:00,10.15,10.15,10.09,10.13,296300.0,6.7589,6.7589,6.7189,6.7456,296300.0
2012-11-08 13:30:00,10.13,10.18,10.11,10.18,220500.0,6.7456,6.7789,6.7322,6.7789,220500.0
2012-11-08 14:00:00,10.18,10.18,10.14,10.17,153700.0,6.7789,6.7789,6.7522,6.7722,153700.0
2012-11-08 14:30:00,10.16,10.17,10.14,10.16,144200.0,6.7655,6.7722,6.7522,6.7655,144200.0
2012-11-08 15:00:00,10.16,10.17,10.13,10.15,359400.0,6.7655,6.7722,6.7456,6.7589,359400.0
2012-11-08 15:30:00,10.15,10.17,10.11,10.16,1937500.0,6.7589,6.7722,6.7322,6.7655,1937500.0
2012-11-09 09:30:00,10.14,10.18,10.05,10.1,723700.0,6.7522,6.7789,6.6923,6.7256,723700.0
2012-11-09 10:00:00,10.1,10.11,10.06,10.1,478200.0,6.7256,6.7322,6.699,6.7256,478200.0
2012-11-09 10:30:00,10.1,10.11,10.04,10.09,604100.0,6.7256,6.7322,6.6856,6.7189,604100.0
2012-11-09 11:00:00,10.09,10.13,10.08,10.1,650100.0,6.7189,6.7456,6.7123,6.7256,650100.0
2012-11-09 11:30:00,10.1,10.14,10.08,10.12,177000.0,6.7256,6.7522,6.7123,6.7389,177000.0
2012-11-09 12:00:00,10.11,10.15,10.11,10.14,252400.0,6.7322,6.7589,6.7322,6.7522,252400.0
2012-11-09 12:30:00,10.14,10.15,10.11,10.11,156100.0,6.7522,6.7589,6.7322,6.7322,156100.0
2012-11-09 13:00:00,10.11,10.13,10.05,10.05,249400.0,6.7322,6.7456,6.6923,6.6923,249400.0
2012-11-09 13:30:00,10.05,10.08,10.02,10.08,238900.0,6.6923,6.7123,6.6723,6.7123,238900.0
2012-11-09 14:00:00,10.08,10.1,10.05,10.09,249100.0,6.7123,6.7256,6.6923,6.7189,249100.0
2012-11-09 14:30:00,10.08,10.09,10.01,10.05,1444100.0,6.7123,6.7189,6.6657,6.6923,1444100.0
2012-11-09 15:00:00,10.05,10.05,9.97,9.98,779500.0,6.6923,6.6923,6.639,6.6457,779500.0
2012-11-09 15:30:00,9.98,10.03,9.93,9.95,1219400.0,6.6457,6.679,6.6124,6.6257,1219400.0
2012-11-12 09:30:00,10.13,10.34,9.83,9.98,254500.0,6.7456,6.8854,6.5458,6.6457,254500.0
2012-11-12 10:00:00,9.99,10.02,9.95,9.99,350300.0,6.6523,6.6723,6.6257,6.6523,350300.0
2012-11-12 10:30:00,9.98,10.0,9.96,9.98,127600.0,6.6457,6.659,6.6324,6.6457,127600.0
2012-11-12 11:00:00,9.97,9.98,9.94,9.98,158500.0,6.639,6.6457,6.619,6.6457,158500.0
2012-11-12 11:30:00,9.97,9.98,9.93,9.95,198300.0,6.639,6.6457,6.6124,6.6257,198300.0
2012-11-12 12:00:00,9.95,9.97,9.94,9.96,180300.0,6.6257,6.639,6.619,6.6324,180300.0
2012-11-12 12:30:00,9.96,9.98,9.96,9.97,94400.0,6.6324,6.6457,6.6324,6.639,94400.0
2012-11-12 13:00:00,9.98,10.0,9.96,9.97,311800.0,6.6457,6.659,6.6324,6.639,311800.0
2012-11-12 13:30:00,9.97,9.98,9.97,9.98,89100.0,6.639,6.6457,6.639,6.6457,89100.0
2012-11-12 14:00:00,9.98,9.98,9.97,9.97,125800.0,6.6457,6.6457,6.639,6.639,125800.0
2012-11-12 14:30:00,9.97,9.97,9.92,9.93,198500.0,6.639,6.639,6.6057,6.6124,198500.0
2012-11-12 15:00:00,9.93,9.94,9.9,9.92,349200.0,6.6124,6.619,6.5924,6.6057,349200.0
2012-11-12 15:30:00,9.92,9.94,9.9,9.92,721800.0,6.6057,6.619,6.5924,6.6057,721800.0
2012-11-13 09:30:00,9.87,9.97,9.85,9.94,379200.0,6.5724,6.639,6.5591,6.619,379200.0
2012-11-13 10:00:00,9.93,9.99,9.89,9.91,452300.0,6.6124,6.6523,6.5857,6.5991,452300.0
2012-11-13 10:30:00,9.91,9.96,9.9,9.94,375100.0,6.5991,6.6324,6.5924,6.619,375100.0
2012-11-13 11:00:00,9.93,9.96,9.92,9.94,414600.0,6.6124,6.6324,6.6057,6.619,414600.0
2012-11-13 11:30:00,9.94,9.94,9.85,9.88,470600.0,6.619,6.619,6.5591,6.5791,470600.0
2012-11-13 12:00:00,9.88,9.91,9.87,9.88,212600.0,6.5791,6.5991,6.5724,6.5791,212600.0
2012-11-13 12:30:00,9.88,9.88,9.84,9.85,220400.0,6.5791,6.5791,6.5525,6.5591,220400.0
2012-11-13 13:00:00,9.85,9.91,9.84,9.88,144700.0,6.5591,6.5991,6.5525,6.5791,144700.0
2012-11-13 13:30:00,9.89,9.9,9.85,9.9,559300.0,6.5857,6.5924,6.5591,6.5924,559300.0
2012-11-13 14:00:00,9.9,9.91,9.88,9.89,419100.0,6.5924,6.5991,6.5791,6.5857,419100.0
2012-11-13 14:30:00,9.9,9.9,9.85,9.88,508200.0,6.5924,6.5924,6.5591,6.5791,508200.0
2012-11-13 15:00:00,9.88,9.88,9.78,9.8,691100.0,6.5791,6.5791,6.5125,6.5258,691100.0
2012-11-13 15:30:00,9.8,9.81,9.73,9.75,1481900.0,6.5258,6.5325,6.4792,6.4925,1481900.0
2012-11-14 09:30:00,9.76,9.82,9.7,9.74,541000.0,6.4992,6.5391,6.4592,6.4859,541000.0
2012-11-14 10:00:00,9.74,9.76,9.66,9.66,428100.0,6.4859,6.4992,6.4326,6.4326,428100.0
2012-11-14 10:30:00,9.67,9.71,9.6,9.61,490500.0,6.4393,6.4659,6.3926,6.3993,490500.0
2012-11-14 11:00:00,9.61,9.61,9.52,9.55,1121300.0,6.3993,6.3993,6.3394,6.3593,1121300.0
2012-11-14 11:30:00,9.56,9.7,9.55,9.67,651300.0,6.366,6.4592,6.3593,6.4393,651300.0
2012-11-14 12:00:00,9.68,9.7,9.61,9.7,534700.0,6.4459,6.4592,6.3993,6.4592,534700.0
2012-11-14 12:30:00,9.69,9.73,9.67,9.71,470600.0,6.4526,6.4792,6.4393,6.4659,470600.0
2012-11-14 13:00:00,9.71,9.77,9.68,9.75,533100.0,6.4659,6.5058,6.4459,6.4925,533100.0
2012-11-14 13:30:00,9.74,9.78,9.72,9.77,206100.0,6.4859,6.5125,6.4725,6.5058,206100.0
2012-11-14 14:00:00,9.77,9.79,9.71,9.79,283600.0,6.5058,6.5192,6.4659,6.5192,283600.0
2012-11-14 14:30:00,9.78,9.78,9.69,9.71,259900.0,6.5125,6.5125,6.4526,6.4659,259900.0
2012-11-14 15:00:00,9.71,9.76,9.68,9.76,2105200.0,6.4659,6.4992,6.4459,6.4992,2105200.0
2012-11-14 15:30:00,9.76,9.78,9.72,9.78,1632000.0,6.4992,6.5125,6.4725,6.5125,1632000.0
2012-11-15 09:30:00,9.79,9.93,9.79,9.88,446700.0,6.5192,6.6124,6.5192,6.5791,446700.0
2012-11-15 10:00:00,9.88,9.92,9.77,9.77,820900.0,6.5791,6.6057,6.5058,6.5058,820900.0
2012-11-15 10:30:00,9.77,9.83,9.67,9.68,497300.0,6.5058,6.5458,6.4393,6.4459,497300.0
2012-11-15 11:00:00,9.69,9.7,9.61,9.62,425100.0,6.4526,6.4592,6.3993,6.406,425100.0
2012-11-15 11:30:00,9.62,9.67,9.59,9.62,283700.0,6.406,6.4393,6.386,6.406,283700.0
2012-11-15 12:00:00,9.61,9.66,9.61,9.66,403300.0,6.3993,6.4326,6.3993,6.4326,403300.0
2012-11-15 12:30:00,9.66,9.69,9.61,9.62,253800.0,6.4326,6.4526,6.3993,6.406,253800.0
2012-11-15 13:00:00,9.62,9.63,9.59,9.63,217100.0,6.406,6.4126,6.386,6.4126,217100.0
2012-11-15 13:30:00,9.63,9.7,9.62,9.66,160800.0,6.4126,6.4592,6.406,6.4326,160800.0
2012-11-15 14:00:00,9.66,9.67,9.64,9.65,123500.0,6.4326,6.4393,6.4193,6.4259,123500.0
2012-11-15 14:30:00,9.64,9.65,9.58,9.64,414200.0,6.4193,6.4259,6.3793,6.4193,414200.0
2012-11-15 15:00:00,9.64,9.69,9.59,9.68,1204300.0,6.4193,6.4526,6.386,6.4459,1204300.0
2012-11-15 15:30:00,9.68,9.76,9.67,9.71,1469200.0,6.4459,6.4992,6.4393,6.4659,1469200.0
2012-11-16 09:30:00,9.74,9.74,9.64,9.66,608400.0,6.4859,6.4859,6.4193,6.4326,608400.0
2012-11-16 10:00:00,9.66,9.76,9.65,9.76,532400.0,6.4326,6.4992,6.4259,6.4992,532400.0
2012-11-16 10:30:00,9.76,9.82,9.74,9.74,425000.0,6.4992,6.5391,6.4859,6.4859,425000.0
2012-11-16 11:00:00,9.73,9.79,9.73,9.77,900000.0,6.4792,6.5192,6.4792,6.5058,900000.0
2012-11-16 11:30:00,9.76,9.92,9.76,9.91,519300.0,6.4992,6.6057,6.4992,6.5991,519300.0
2012-11-16 12:00:00,9.9,9.91,9.86,9.87,285800.0,6.5924,6.5991,6.5658,6.5724,285800.0
2012-11-16 12:30:00,9.87,9.93,9.84,9.84,225600.0,6.5724,6.6124,6.5525,6.5525,225600.0
2012-11-16 13:00:00,9.84,9.85,9.8,9.81,190200.0,6.5525,6.5591,6.5258,6.5325,190200.0
2012-11-16 13:30:00,9.81,9.83,9.79,9.82,265000.0,6.5325,6.5458,6.5192,6.5391,265000.0
2012-11-16 14:00:00,9.82,9.83,9.78,9.78,220100.0,6.5391,6.5458,6.5125,6.5125,220100.0
2012-11-16 14:30:00,9.78,9.83,9.76,9.82,451700.0,6.5125,6.5458,6.4992,6.5391,451700.0
2012-11-16 15:00:00,9.83,9.85,9.8,9.85,543000.0,6.5458,6.5591,6.5258,6.5591,543000.0
2012-11-16 15:30:00,9.85,9.89,9.83,9.89,1170700.0,6.5591,6.5857,6.5458,6.5857,1170700.0
2012-11-19 09:30:00,10.01,10.06,9.89,9.97,615500.0,6.6657,6.699,6.5857,6.639,615500.0
2012-11-19 10:00:00,9.97,10.02,9.91,9.99,795000.0,6.639,6.6723,6.5991,6.6523,795000.0
2012-11-19 10:30:00,9.98,10.01,9.92,9.94,533000.0,6.6457,6.6657,6.6057,6.619,533000.0
2012-11-19 11:00:00,9.94,10.01,9.94,10.0,443900.0,6.619,6.6657,6.619,6.659,443900.0
2012-11-19 11:30:00,10.0,10.04,9.99,10.01,545800.0,6.659,6.6856,6.6523,6.6657,545800.0
2012-11-19 12:00:00,10.02,10.06,10.01,10.05,338800.0,6.6723,6.699,6.6657,6.6923,338800.0
2012-11-19 12:30:00,10.05,10.1,10.02,10.09,800300.0,6.6923,6.7256,6.6723,6.7189,800300.0
2012-11-19 13:00:00,10.1,10.1,10.0,10.02,756300.0,6.7256,6.7256,6.659,6.6723,756300.0
2012-11-19 13:30:00,10.02,10.02,9.98,10.02,321000.0,6.6723,6.6723,6.6457,6.6723,321000.0
2012-11-19 14:00:00,10.02,10.02,9.95,9.95,344000.0,6.6723,6.6723,6.6257,6.6257,344000.0
2012-11-19 14:30:00,9.95,9.95,9.9,9.9,624100.0,6.6257,6.6257,6.5924,6.5924,624100.0
2012-11-19 15:00:00,9.9,9.9,9.84,9.87,902700.0,6.5924,6.5924,6.5525,6.5724,902700.0
2012-11-19 15:30:00,9.87,9.97,9.87,9.96,1248000.0,6.5724,6.639,6.5724,6.6324,1248000.0
2012-11-20 09:30:00,9.94,9.99,9.85,9.9,560500.0,6.619,6.6523,6.5591,6.5924,560500.0
2012-11-20 10:00:00,9.9,9.94,9.86,9.88,462100.0,6.5924,6.619,6.5658,6.5791,462100.0
2012-11-20 10:30:00,9.89,9.91,9.86,9.87,552300.0,6.5857,6.5991,6.5658,6.5724,552300.0
2012-11-20 11:00:00,9.87,9.92,9.84,9.92,308500.0,6.5724,6.6057,6.5525,6.6057,308500.0
2012-11-20 11:30:00,9.92,9.96,9.89,9.93,312100.0,6.6057,6.6324,6.5857,6.6124,312100.0
2012-11-20 12:00:00,9.94,9.94,9.9,9.92,154400.0,6.619,6.619,6.5924,6.6057,154400.0
2012-11-20 12:30:00,9.92,9.94,9.91,9.94,164900.0,6.6057,6.619,6.5991,6.619,164900.0
2012-11-20 13:00:00,9.94,9.95,9.81,9.82,323600.0,6.619,6.6257,6.5325,6.5391,323600.0
2012-11-20 13:30:00,9.82,9.89,9.81,9.87,302400.0,6.5391,6.5857,6.5325,6.5724,302400.0
2012-11-20 14:00:00,9.87,9.88,9.84,9.87,312800.0,6.5724,6.5791,6.5525,6.5724,312800.0
2012-11-20 14:30:00,9.87,9.89,9.85,9.86,354000.0,6.5724,6.5857,6.5591,6.5658,354000.0
2012-11-20 15:00:00,9.86,9.89,9.86,9.87,369900.0,6.5658,6.5857,6.5658,6.5724,369900.0
2012-11-20 15:30:00,9.87,9.92,9.86,9.91,841000.0,6.5724,6.6057,6.5658,6.5991,841000.0
2012-11-21 09:30:00,9.92,9.96,9.87,9.96,216600.0,6.6057,6.6324,6.5724,6.6324,216600.0
2012-11-21 10:00:00,9.96,9.96,9.93,9.96,224900.0,6.6324,6.6324,6.6124,6.6324,224900.0
2012-11-21 10:30:00,9.95,10.03,9.92,9.99,609100.0,6.6257,6.679,6.6057,6.6523,609100.0
2012-11-21 11:00:00,9.99,9.99,9.95,9.96,182700.0,6.6523,6.6523,6.6257,6.6324,182700.0
2012-11-21 11:30:00,9.96,9.98,9.93,9.94,201600.0,6.6324,6.6457,6.6124,6.619,201600.0
2012-11-21 12:00:00,9.94,10.0,9.93,9.98,159700.0,6.619,6.659,6.6124,6.6457,159700.0
2012-11-21 12:30:00,9.98,9.99,9.96,9.97,145100.0,6.6457,6.6523,6.6324,6.639,145100.0
2012-11-21 13:00:00,9.97,9.98,9.96,9.97,157900.0,6.639,6.6457,6.6324,6.639,157900.0
2012-11-21 13:30:00,9.97,9.97,9.93,9.95,621200.0,6.639,6.639,6.6124,6.6257,621200.0
2012-11-21 14:00:00,9.95,9.96,9.89,9.9,248500.0,6.6257,6.6324,6.5857,6.5924,248500.0
2012-11-21 14:30:00,9.9,9.93,9.88,9.92,165200.0,6.5924,6.6124,6.5791,6.6057,165200.0
2012-11-21 15:00:00,9.92,9.98,9.92,9.95,336000.0,6.6057,6.6457,6.6057,6.6257,336000.0
2012-11-21 15:30:00,9.94,10.0,9.93,9.98,706300.0,6.619,6.659,6.6124,6.6457,706300.0
2012-11-23 09:30:00,10.14,10.16,10.05,10.07,401400.0,6.7522,6.7655,6.6923,6.7056,401400.0
2012-11-23 10:00:00,10.06,10.17,10.06,10.09,294300.0,6.699,6.7722,6.699,6.7189,294300.0
2012-11-23 10:30:00,10.08,10.09,10.02,10.07,283500.0,6.7123,6.7189,6.6723,6.7056,283500.0
2012-11-23 11:00:00,10.07,10.18,10.06,10.12,376800.0,6.7056,6.7789,6.699,6.7389,376800.0
2012-11-23 11:30:00,10.12,10.16,10.04,10.06,433300.0,6.7389,6.7655,6.6856,6.699,433300.0
2012-11-23 12:00:00,10.06,10.08,10.02,10.05,376900.0,6.699,6.7123,6.6723,6.6923,376900.0
2012-11-23 12:30:00,10.06,10.11,10.05,10.09,531400.0,6.699,6.7322,6.6923,6.7189,531400.0
2012-11-26 09:30:00,10.07,10.2,10.06,10.15,390000.0,6.7056,6.7922,6.699,6.7589,390000.0
2012-11-26 10:00:00,10.14,10.21,10.14,10.2,258800.0,6.7522,6.7988,6.7522,6.7922,258800.0
2012-11-26 10:30:00,10.2,10.28,10.13,10.15,483100.0,6.7922,6.8454,6.7456,6.7589,483100.0
2012-11-26 11:00:00,10.15,10.16,10.11,10.14,412200.0,6.7589,6.7655,6.7322,6.7522,412200.0
2012-11-26 11:30:00,10.14,10.21,10.13,10.16,257800.0,6.7522,6.7988,6.7456,6.7655,257800.0
2012-11-26 12:00:00,10.16,10.18,10.13,10.13,175800.0,6.7655,6.7789,6.7456,6.7456,175800.0
2012-11-26 12:30:00,10.13,10.15,10.11,10.13,250300.0,6.7456,6.7589,6.7322,6.7456,250300.0
2012-11-26 13:00:00,10.13,10.15,10.11,10.12,219400.0,6.7456,6.7589,6.7322,6.7389,219400.0
2012-11-26 13:30:00,10.12,10.13,10.08,10.09,158900.0,6.7389,6.7456,6.7123,6.7189,158900.0
2012-11-26 14:00:00,10.09,10.12,10.07,10.09,286700.0,6.7189,6.7389,6.7056,6.7189,286700.0
2012-11-26 14:30:00,10.09,10.17,10.09,10.17,196100.0,6.7189,6.7722,6.7189,6.7722,196100.0
2012-11-26 15:00:00,10.17,10.17,10.11,10.14,798300.0,6.7722,6.7722,6.7322,6.7522,798300.0
2012-11-26 15:30:00,10.14,10.2,10.11,10.2,1351400.0,6.7522,6.7922,6.7322,6.7922,1351400.0
2012-11-27 09:30:00,10.22,10.34,10.2,10.3,799100.0,6.8055,6.8854,6.7922,6.8588,799100.0
2012-11-27 10:00:00,10.3,10.32,10.23,10.24,856000.0,6.8588,6.8721,6.8122,6.8188,856000.0
2012-11-27 10:30:00,10.24,10.28,10.24,10.25,171200.0,6.8188,6.8454,6.8188,6.8255,171200.0
2012-11-27 11:00:00,10.26,10.27,10.22,10.26,241300.0,6.8321,6.8388,6.8055,6.8321,241300.0
2012-11-27 11:30:00,10.27,10.32,10.25,10.31,201800.0,6.8388,6.8721,6.8255,6.8654,201800.0
2012-11-27 12:00:00,10.3,10.31,10.24,10.27,219100.0,6.8588,6.8654,6.8188,6.8388,219100.0
2012-11-27 12:30:00,10.27,10.28,10.22,10.24,262700.0,6.8388,6.8454,6.8055,6.8188,262700.0
2012-11-27 13:00:00,10.24,10.25,10.19,10.19,383800.0,6.8188,6.8255,6.7855,6.7855,383800.0
2012-11-27 13:30:00,10.19,10.23,10.15,10.17,436500.0,6.7855,6.8122,6.7589,6.7722,436500.0
2012-11-27 14:00:00,10.18,10.21,10.14,10.15,478300.0,6.7789,6.7988,6.7522,6.7589,478300.0
2012-11-27 14:30:00,10.16,10.19,10.12,10.17,598200.0,6.7655,6.7855,6.7389,6.7722,598200.0
2012-11-27 15:00:00,10.17,10.23,10.16,10.22,918500.0,6.7722,6.8122,6.7655,6.8055,918500.0
2012-11-27 15:30:00,10.22,10.22,10.16,10.18,1104500.0,6.8055,6.8055,6.7655,6.7789,1104500.0
2012-11-28 09:30:00,10.15,10.22,10.13,10.19,336500.0,6.7589,6.8055,6.7456,6.7855,336500.0
2012-11-28 10:00:00,10.19,10.2,10.12,10.19,344500.0,6.7855,6.7922,6.7389,6.7855,344500.0
2012-11-28 10:30:00,10.18,10.27,10.18,10.26,298500.0,6.7789,6.8388,6.7789,6.8321,298500.0
2012-11-28 11:00:00,10.25,10.33,10.25,10.32,248100.0,6.8255,6.8787,6.8255,6.8721,248100.0
2012-11-28 11:30:00,10.33,10.35,10.31,10.33,209200.0,6.8787,6.8921,6.8654,6.8787,209200.0
2012-11-28 12:00:00,10.32,10.38,10.27,10.37,323300.0,6.8721,6.912,6.8388,6.9054,323300.0
2012-11-28 12:30:00,10.36,10.4,10.33,10.34,180600.0,6.8987,6.9254,6.8787,6.8854,180600.0
2012-11-28 13:00:00,10.33,10.34,10.28,10.3,181900.0,6.8787,6.8854,6.8454,6.8588,181900.0
2012-11-28 13:30:00,10.3,10.34,10.3,10.34,214600.0,6.8588,6.8854,6.8588,6.8854,214600.0
2012-11-28 14:00:00,10.33,10.35,10.31,10.34,178300.0,6.8787,6.8921,6.8654,6.8854,178300.0
2012-11-28 14:30:00,10.34,10.39,10.34,10.38,224300.0,6.8854,6.9187,6.8854,6.912,224300.0
2012-11-28 15:00:00,10.37,10.39,10.35,10.38,362600.0,6.9054,6.9187,6.8921,6.912,362600.0
2012-11-28 15:30:00,10.38,10.4,10.36,10.4,765200.0,6.912,6.9254,6.8987,6.9254,765200.0
2012-11-29 09:30:00,10.44,10.46,10.36,10.39,251200.0,6.952,6.9653,6.8987,6.9187,251200.0
2012-11-29 10:00:00,10.4,10.43,10.34,10.38,292100.0,6.9254,6.9453,6.8854,6.912,292100.0
2012-11-29 10:30:00,10.38,10.46,10.36,10.44,265500.0,6.912,6.9653,6.8987,6.952,265500.0
2012-11-29 11:00:00,10.43,10.44,10.35,10.35,278600.0,6.9453,6.952,6.8921,6.8921,278600.0
2012-11-29 11:30:00,10.35,10.37,10.28,10.29,433000.0,6.8921,6.9054,6.8454,6.8521,433000.0
2012-11-29 12:00:00,10.29,10.37,10.29,10.33,224600.0,6.8521,6.9054,6.8521,6.8787,224600.0
2012-11-29 12:30:00,10.34,10.34,10.3,10.31,293000.0,6.8854,6.8854,6.8588,6.8654,293000.0
2012-11-29 13:00:00,10.31,10.37,10.31,10.36,154000.0,6.8654,6.9054,6.8654,6.8987,154000.0
2012-11-29 13:30:00,10.37,10.4,10.36,10.38,197100.0,6.9054,6.9254,6.8987,6.912,197100.0
2012-11-29 14:00:00,10.37,10.38,10.35,10.36,132700.0,6.9054,6.912,6.8921,6.8987,132700.0
2012-11-29 14:30:00,10.35,10.4,10.35,10.38,157200.0,6.8921,6.9254,6.8921,6.912,157200.0
2012-11-29 15:00:00,10.39,10.39,10.35,10.38,357300.0,6.9187,6.9187,6.8921,6.912,357300.0
2012-11-29 15:30:00,10.39,10.42,10.37,10.42,803900.0,6.9187,6.9387,6.9054,6.9387,803900.0
2012-11-30 09:30:00,10.42,10.49,10.41,10.43,387400.0,6.9387,6.9853,6.932,6.9453,387400.0
2012-11-30 10:00:00,10.44,10.55,10.43,10.54,414400.0,6.952,7.0252,6.9453,7.0186,414400.0
2012-11-30 10:30:00,10.54,10.54,10.49,10.53,507300.0,7.0186,7.0186,6.9853,7.0119,507300.0
2012-11-30 11:00:00,10.53,10.59,10.53,10.59,383100.0,7.0119,7.0519,7.0119,7.0519,383100.0
2012-11-30 11:30:00,10.59,10.59,10.54,10.56,280900.0,7.0519,7.0519,7.0186,7.0319,280900.0
2012-11-30 12:00:00,10.56,10.58,10.55,10.55,213400.0,7.0319,7.0452,7.0252,7.0252,213400.0
2012-11-30 12:30:00,10.55,10.57,10.53,10.55,395800.0,7.0252,7.0386,7.0119,7.0252,395800.0
2012-11-30 13:00:00,10.56,10.64,10.55,10.64,312600.0,7.0319,7.0852,7.0252,7.0852,312600.0
2012-11-30 13:30:00,10.64,10.64,10.56,10.58,484200.0,7.0852,7.0852,7.0319,7.0452,484200.0
2012-11-30 14:00:00,10.59,10.63,10.58,10.61,247400.0,7.0519,7.0785,7.0452,7.0652,247400.0
2012-11-30 14:30:00,10.6,10.61,10.57,10.58,458500.0,7.0585,7.0652,7.0386,7.0452,458500.0
2012-11-30 15:00:00,10.59,10.64,10.56,10.59,652100.0,7.0519,7.0852,7.0319,7.0519,652100.0
2012-11-30 15:30:00,10.6,10.68,10.58,10.66,4003900.0,7.0585,7.1118,7.0452,7.0985,4003900.0
2012-12-03 09:30:00,10.76,10.76,10.53,10.58,674800.0,7.1651,7.1651,7.0119,7.0452,674800.0
2012-12-03 10:00:00,10.58,10.68,10.54,10.62,363700.0,7.0452,7.1118,7.0186,7.0719,363700.0
2012-12-03 10:30:00,10.62,10.67,10.6,10.61,327700.0,7.0719,7.1052,7.0585,7.0652,327700.0
2012-12-03 11:00:00,10.61,10.62,10.56,10.58,263000.0,7.0652,7.0719,7.0319,7.0452,263000.0
2012-12-03 11:30:00,10.58,10.67,10.57,10.64,168300.0,7.0452,7.1052,7.0386,7.0852,168300.0
2012-12-03 12:00:00,10.65,10.65,10.6,10.62,128800.0,7.0918,7.0918,7.0585,7.0719,128800.0
2012-12-03 12:30:00,10.61,10.62,10.59,10.61,70800.0,7.0652,7.0719,7.0519,7.0652,70800.0
2012-12-03 13:00:00,10.61,10.61,10.58,10.61,159600.0,7.0652,7.0652,7.0452,7.0652,159600.0
2012-12-03 13:30:00,10.6,10.6,10.55,10.6,202700.0,7.0585,7.0585,7.0252,7.0585,202700.0
2012-12-03 14:00:00,10.59,10.61,10.58,10.6,148200.0,7.0519,7.0652,7.0452,7.0585,148200.0
2012-12-03 14:30:00,10.6,10.61,10.57,10.58,169500.0,7.0585,7.0652,7.0386,7.0452,169500.0
2012-12-03 15:00:00,10.59,10.63,10.55,10.58,481400.0,7.0519,7.0785,7.0252,7.0452,481400.0
2012-12-03 15:30:00,10.57,10.61,10.56,10.57,915000.0,7.0386,7.0652,7.0319,7.0386,915000.0
2012-12-04 09:30:00,10.55,10.64,10.52,10.61,316600.0,7.0252,7.0852,7.0053,7.0652,316600.0
2012-12-04 10:00:00,10.61,10.7,10.6,10.65,555100.0,7.0652,7.1251,7.0585,7.0918,555100.0
2012-12-04 10:30:00,10.66,10.75,10.65,10.75,360400.0,7.0985,7.1584,7.0918,7.1584,360400.0
2012-12-04 11:00:00,10.74,10.76,10.72,10.73,262400.0,7.1518,7.1651,7.1384,7.1451,262400.0
2012-12-04 11:30:00,10.72,10.78,10.7,10.76,405000.0,7.1384,7.1784,7.1251,7.1651,405000.0
2012-12-04 12:00:00,10.76,10.77,10.72,10.75,475300.0,7.1651,7.1717,7.1384,7.1584,475300.0
2012-12-04 12:30:00,10.75,10.77,10.74,10.76,235000.0,7.1584,7.1717,7.1518,7.1651,235000.0
2012-12-04 13:00:00,10.77,10.77,10.72,10.75,320700.0,7.1717,7.1717,7.1384,7.1584,320700.0
2012-12-04 13:30:00,10.74,10.75,10.71,10.75,325000.0,7.1518,7.1584,7.1318,7.1584,325000.0
2012-12-04 14:00:00,10.75,10.77,10.71,10.73,505500.0,7.1584,7.1717,7.1318,7.1451,505500.0
2012-12-04 14:30:00,10.74,10.77,10.73,10.76,273100.0,7.1518,7.1717,7.1451,7.1651,273100.0
2012-12-04 15:00:00,10.77,10.77,10.73,10.73,799500.0,7.1717,7.1717,7.1451,7.1451,799500.0
2012-12-04 15:30:00,10.74,10.75,10.72,10.73,1643000.0,7.1518,7.1584,7.1384,7.1451,1643000.0
2012-12-05 09:30:00,10.7,10.75,10.62,10.72,240800.0,7.1251,7.1584,7.0719,7.1384,240800.0
2012-12-05 10:00:00,10.72,10.77,10.7,10.73,396600.0,7.1384,7.1717,7.1251,7.1451,396600.0
2012-12-05 10:30:00,10.73,10.73,10.64,10.67,406600.0,7.1451,7.1451,7.0852,7.1052,406600.0
2012-12-05 11:00:00,10.68,10.71,10.65,10.68,392400.0,7.1118,7.1318,7.0918,7.1118,392400.0
2012-12-05 11:30:00,10.69,10.74,10.69,10.74,390300.0,7.1185,7.1518,7.1185,7.1518,390300.0
2012-12-05 12:00:00,10.74,10.77,10.72,10.77,437500.0,7.1518,7.1717,7.1384,7.1717,437500.0
2012-12-05 12:30:00,10.77,10.9,10.76,10.88,896700.0,7.1717,7.2583,7.1651,7.245,896700.0
2012-12-05 13:00:00,10.88,10.92,10.84,10.85,422600.0,7.245,7.2716,7.2184,7.225,422600.0
2012-12-05 13:30:00,10.85,10.87,10.81,10.82,617000.0,7.225,7.2383,7.1984,7.205,617000.0
2012-12-05 14:00:00,10.82,10.92,10.8,10.85,594300.0,7.205,7.2716,7.1917,7.225,594300.0
2012-12-05 14:30:00,10.85,10.92,10.84,10.85,727500.0,7.225,7.2716,7.2184,7.225,727500.0
2012-12-05 15:00:00,10.84,10.89,10.84,10.86,614800.0,7.2184,7.2516,7.2184,7.2317,614800.0
2012-12-05 15:30:00,10.87,10.87,10.83,10.86,1146200.0,7.2383,7.2383,7.2117,7.2317,1146200.0
2012-12-06 09:30:00,10.87,10.92,10.79,10.87,340400.0,7.2383,7.2716,7.1851,7.2383,340400.0
2012-12-06 10:00:00,10.88,10.91,10.84,10.87,390900.0,7.245,7.265,7.2184,7.2383,390900.0
2012-12-06 10:30:00,10.86,10.88,10.82,10.87,389100.0,7.2317,7.245,7.205,7.2383,389100.0
2012-12-06 11:00:00,10.87,10.88,10.84,10.85,301900.0,7.2383,7.245,7.2184,7.225,301900.0
2012-12-06 11:30:00,10.85,10.88,10.82,10.87,470200.0,7.225,7.245,7.205,7.2383,470200.0
2012-12-06 12:00:00,10.86,10.88,10.83,10.83,221500.0,7.2317,7.245,7.2117,7.2117,221500.0
2012-12-06 12:30:00,10.83,10.84,10.79,10.79,212100.0,7.2117,7.2184,7.1851,7.1851,212100.0
2012-12-06 13:00:00,10.79,10.9,10.79,10.89,327500.0,7.1851,7.2583,7.1851,7.2516,327500.0
2012-12-06 13:30:00,10.89,10.96,10.88,10.96,354600.0,7.2516,7.2983,7.245,7.2983,354600.0
2012-12-06 14:00:00,10.96,10.96,10.88,10.91,565200.0,7.2983,7.2983,7.245,7.265,565200.0
2012-12-06 14:30:00,10.9,10.95,10.9,10.94,364700.0,7.2583,7.2916,7.2583,7.2849,364700.0
2012-12-06 15:00:00,10.94,10.95,10.87,10.88,619900.0,7.2849,7.2916,7.2383,7.245,619900.0
2012-12-06 15:30:00,10.87,10.9,10.84,10.84,1178300.0,7.2383,7.2583,7.2184,7.2184,1178300.0
2012-12-07 09:30:00,10.84,10.93,10.77,10.9,303000.0,7.2184,7.2783,7.1717,7.2583,303000.0
2012-12-07 10:00:00,10.91,10.93,10.87,10.92,237600.0,7.265,7.2783,7.2383,7.2716,237600.0
2012-12-07 10:30:00,10.92,10.95,10.88,10.89,464600.0,7.2716,7.2916,7.245,7.2516,464600.0
2012-12-07 11:00:00,10.9,10.95,10.87,10.95,553400.0,7.2583,7.2916,7.2383,7.2916,553400.0
2012-12-07 11:30:00,10.95,10.97,10.93,10.96,227900.0,7.2916,7.3049,7.2783,7.2983,227900.0
2012-12-07 12:00:00,10.96,10.96,10.92,10.94,155000.0,7.2983,7.2983,7.2716,7.2849,155000.0
2012-12-07 12:30:00,10.94,10.95,10.87,10.88,241000.0,7.2849,7.2916,7.2383,7.245,241000.0
2012-12-07 13:00:00,10.89,10.89,10.85,10.86,356600.0,7.2516,7.2516,7.225,7.2317,356600.0
2012-12-07 13:30:00,10.87,10.88,10.86,10.87,100200.0,7.2383,7.245,7.2317,7.2383,100200.0
2012-12-07 14:00:00,10.87,10.89,10.85,10.87,192100.0,7.2383,7.2516,7.225,7.2383,192100.0
2012-12-07 14:30:00,10.87,10.88,10.81,10.84,295800.0,7.2383,7.245,7.1984,7.2184,295800.0
2012-12-07 15:00:00,10.84,10.86,10.83,10.85,225200.0,7.2184,7.2317,7.2117,7.225,225200.0
2012-12-07 15:30:00,10.85,10.87,10.84,10.87,559000.0,7.225,7.2383,7.2184,7.2383,559000.0
2012-12-10 09:30:00,10.83,10.86,10.77,10.79,247300.0,7.2117,7.2317,7.1717,7.1851,247300.0
2012-12-10 10:00:00,10.8,10.8,10.73,10.75,266900.0,7.1917,7.1917,7.1451,7.1584,266900.0
2012-12-10 10:30:00,10.74,10.78,10.74,10.78,241600.0,7.1518,7.1784,7.1518,7.1784,241600.0
2012-12-10 11:00:00,10.78,10.79,10.75,10.76,133400.0,7.1784,7.1851,7.1584,7.1651,133400.0
2012-12-10 11:30:00,10.76,10.82,10.76,10.78,197900.0,7.1651,7.205,7.1651,7.1784,197900.0
2012-12-10 12:00:00,10.78,10.84,10.78,10.82,190600.0,7.1784,7.2184,7.1784,7.205,190600.0
2012-12-10 12:30:00,10.82,10.82,10.77,10.78,146900.0,7.205,7.205,7.1717,7.1784,146900.0
2012-12-10 13:00:00,10.78,10.79,10.75,10.76,239800.0,7.1784,7.1851,7.1584,7.1651,239800.0
2012-12-10 13:30:00,10.76,10.77,10.74,10.75,171400.0,7.1651,7.1717,7.1518,7.1584,171400.0
2012-12-10 14:00:00,10.74,10.76,10.74,10.75,163900.0,7.1518,7.1651,7.1518,7.1584,163900.0
2012-12-10 14:30:00,10.74,10.75,10.72,10.74,260200.0,7.1518,7.1584,7.1384,7.1518,260200.0
2012-12-10 15:00:00,10.75,10.78,10.74,10.74,395500.0,7.1584,7.1784,7.1518,7.1518,395500.0
2012-12-10 15:30:00,10.75,10.75,10.7,10.71,2001000.0,7.1584,7.1584,7.1251,7.1318,2001000.0
2012-12-11 09:30:00,10.73,10.81,10.71,10.81,302600.0,7.1451,7.1984,7.1318,7.1984,302600.0
2012-12-11 10:00:00,10.81,10.87,10.8,10.82,209500.0,7.1984,7.2383,7.1917,7.205,209500.0
2012-12-11 10:30:00,10.82,10.83,10.76,10.77,443400.0,7.205,7.2117,7.1651,7.1717,443400.0
2012-12-11 11:00:00,10.78,10.79,10.74,10.74,427500.0,7.1784,7.1851,7.1518,7.1518,427500.0
2012-12-11 11:30:00,10.74,10.75,10.71,10.74,249600.0,7.1518,7.1584,7.1318,7.1518,249600.0
2012-12-11 12:00:00,10.74,10.78,10.72,10.78,207100.0,7.1518,7.1784,7.1384,7.1784,207100.0
2012-12-11 12:30:00,10.78,10.79,10.76,10.78,274200.0,7.1784,7.1851,7.1651,7.1784,274200.0
2012-12-11 13:00:00,10.78,10.8,10.77,10.77,240700.0,7.1784,7.1917,7.1717,7.1717,240700.0
2012-12-11 13:30:00,10.77,10.79,10.77,10.78,82700.0,7.1717,7.1851,7.1717,7.1784,82700.0
2012-12-11 14:00:00,10.77,10.78,10.74,10.77,129500.0,7.1717,7.1784,7.1518,7.1717,129500.0
2012-12-11 14:30:00,10.77,10.77,10.71,10.73,246200.0,7.1717,7.1717,7.1318,7.1451,246200.0
2012-12-11 15:00:00,10.74,10.75,10.7,10.74,350300.0,7.1518,7.1584,7.1251,7.1518,350300.0
2012-12-11 15:30:00,10.74,10.76,10.69,10.72,986900.0,7.1518,7.1651,7.1185,7.1384,986900.0
2012-12-12 09:30:00,10.73,10.79,10.71,10.78,192600.0,7.1451,7.1851,7.1318,7.1784,192600.0
2012-12-12 10:00:00,10.78,10.78,10.73,10.75,262300.0,7.1784,7.1784,7.1451,7.1584,262300.0
2012-12-12 10:30:00,10.74,10.76,10.73,10.75,157000.0,7.1518,7.1651,7.1451,7.1584,157000.0
2012-12-12 11:00:00,10.75,10.76,10.73,10.76,193800.0,7.1584,7.1651,7.1451,7.1651,193800.0
2012-12-12 11:30:00,10.76,10.77,10.73,10.74,207300.0,7.1651,7.1717,7.1451,7.1518,207300.0
2012-12-12 12:00:00,10.75,10.76,10.71,10.73,248600.0,7.1584,7.1651,7.1318,7.1451,248600.0
2012-12-12 12:30:00,10.72,10.76,10.71,10.73,627900.0,7.1384,7.1651,7.1318,7.1451,627900.0
2012-12-12 13:00:00,10.74,10.77,10.73,10.77,272700.0,7.1518,7.1717,7.1451,7.1717,272700.0
2012-12-12 13:30:00,10.77,10.77,10.75,10.76,167400.0,7.1717,7.1717,7.1584,7.1651,167400.0
2012-12-12 14:00:00,10.76,10.79,10.75,10.76,227200.0,7.1651,7.1851,7.1584,7.1651,227200.0
2012-12-12 14:30:00,10.76,10.78,10.74,10.75,232900.0,7.1651,7.1784,7.1518,7.1584,232900.0
2012-12-12 15:00:00,10.75,10.76,10.71,10.73,224600.0,7.1584,7.1651,7.1318,7.1451,224600.0
2012-12-12 15:30:00,10.73,10.76,10.71,10.74,557400.0,7.1451,7.1651,7.1318,7.1518,557400.0
2012-12-13 09:30:00,10.72,10.72,10.61,10.63,226000.0,7.1384,7.1384,7.0652,7.0785,226000.0
2012-12-13 10:00:00,10.63,10.68,10.63,10.65,297100.0,7.0785,7.1118,7.0785,7.0918,297100.0
2012-12-13 10:30:00,10.66,10.69,10.65,10.66,175100.0,7.0985,7.1185,7.0918,7.0985,175100.0
2012-12-13 11:00:00,10.66,10.71,10.63,10.7,760800.0,7.0985,7.1318,7.0785,7.1251,760800.0
2012-12-13 11:30:00,10.7,10.74,10.68,10.74,256300.0,7.1251,7.1518,7.1118,7.1518,256300.0
2012-12-13 12:00:00,10.74,10.76,10.72,10.73,220600.0,7.1518,7.1651,7.1384,7.1451,220600.0
2012-12-13 12:30:00,10.73,10.75,10.72,10.75,172500.0,7.1451,7.1584,7.1384,7.1584,172500.0
2012-12-13 13:00:00,10.75,10.77,10.71,10.76,256500.0,7.1584,7.1717,7.1318,7.1651,256500.0
2012-12-13 13:30:00,10.76,10.76,10.72,10.72,136100.0,7.1651,7.1651,7.1384,7.1384,136100.0
2012-12-13 14:00:00,10.72,10.74,10.68,10.74,266400.0,7.1384,7.1518,7.1118,7.1518,266400.0
2012-12-13 14:30:00,10.73,10.76,10.72,10.76,224200.0,7.1451,7.1651,7.1384,7.1651,224200.0
2012-12-13 15:00:00,10.76,10.76,10.7,10.73,436000.0,7.1651,7.1651,7.1251,7.1451,436000.0
2012-12-13 15:30:00,10.72,10.78,10.72,10.78,753200.0,7.1384,7.1784,7.1384,7.1784,753200.0
2012-12-14 09:30:00,10.73,10.79,10.72,10.73,133400.0,7.1451,7.1851,7.1384,7.1451,133400.0
2012-12-14 10:00:00,10.73,10.77,10.72,10.77,226600.0,7.1451,7.1717,7.1384,7.1717,226600.0
2012-12-14 10:30:00,10.77,10.79,10.75,10.75,219600.0,7.1717,7.1851,7.1584,7.1584,219600.0
2012-12-14 11:00:00,10.76,10.77,10.73,10.76,573500.0,7.1651,7.1717,7.1451,7.1651,573500.0
2012-12-14 11:30:00,10.75,10.76,10.71,10.74,178200.0,7.1584,7.1651,7.1318,7.1518,178200.0
2012-12-14 12:00:00,10.74,10.75,10.74,10.74,63200.0,7.1518,7.1584,7.1518,7.1518,63200.0
2012-12-14 12:30:00,10.75,10.75,10.72,10.73,72200.0,7.1584,7.1584,7.1384,7.1451,72200.0
2012-12-14 13:00:00,10.72,10.73,10.68,10.69,116800.0,7.1384,7.1451,7.1118,7.1185,116800.0
2012-12-14 13:30:00,10.68,10.74,10.68,10.74,140300.0,7.1118,7.1518,7.1118,7.1518,140300.0
2012-12-14 14:00:00,10.74,10.74,10.72,10.74,388400.0,7.1518,7.1518,7.1384,7.1518,388400.0
2012-12-14 14:30:00,10.74,10.75,10.71,10.72,243200.0,7.1518,7.1584,7.1318,7.1384,243200.0
2012-12-14 15:00:00,10.72,10.73,10.7,10.72,233400.0,7.1384,7.1451,7.1251,7.1384,233400.0
2012-12-14 15:30:00,10.72,10.74,10.71,10.73,689100.0,7.1384,7.1518,7.1318,7.1451,689100.0
2012-12-17 09:30:00,10.76,10.81,10.74,10.76,279800.0,7.1651,7.1984,7.1518,7.1651,279800.0
2012-12-17 10:00:00,10.76,10.85,10.75,10.85,483900.0,7.1651,7.225,7.1584,7.225,483900.0
2012-12-17 10:30:00,10.85,10.89,10.8,10.81,443000.0,7.225,7.2516,7.1917,7.1984,443000.0
2012-12-17 11:00:00,10.81,10.82,10.76,10.76,287800.0,7.1984,7.205,7.1651,7.1651,287800.0
2012-12-17 11:30:00,10.76,10.82,10.76,10.79,202700.0,7.1651,7.205,7.1651,7.1851,202700.0
2012-12-17 12:00:00,10.8,10.83,10.79,10.82,136700.0,7.1917,7.2117,7.1851,7.205,136700.0
2012-12-17 12:30:00,10.81,10.83,10.8,10.83,105300.0,7.1984,7.2117,7.1917,7.2117,105300.0
2012-12-17 13:00:00,10.82,10.86,10.81,10.84,284300.0,7.205,7.2317,7.1984,7.2184,284300.0
2012-12-17 13:30:00,10.84,10.86,10.82,10.82,133600.0,7.2184,7.2317,7.205,7.205,133600.0
2012-12-17 14:00:00,10.82,10.87,10.82,10.86,176300.0,7.205,7.2383,7.205,7.2317,176300.0
2012-12-17 14:30:00,10.87,10.89,10.86,10.89,221200.0,7.2383,7.2516,7.2317,7.2516,221200.0
2012-12-17 15:00:00,10.88,10.9,10.85,10.89,572200.0,7.245,7.2583,7.225,7.2516,572200.0
2012-12-17 15:30:00,10.9,10.92,10.87,10.91,1175200.0,7.2583,7.2716,7.2383,7.265,1175200.0
2012-12-18 09:30:00,10.88,10.98,10.86,10.94,276700.0,7.245,7.3116,7.2317,7.2849,276700.0
2012-12-18 10:00:00,10.94,10.97,10.94,10.95,336600.0,7.2849,7.3049,7.2849,7.2916,336600.0
2012-12-18 10:30:00,10.95,10.99,10.94,10.94,405900.0,7.2916,7.3182,7.2849,7.2849,405900.0
2012-12-18 11:00:00,10.95,11.0,10.94,10.99,167300.0,7.2916,7.3249,7.2849,7.3182,167300.0
2012-12-18 11:30:00,10.99,10.99,10.92,10.92,145400.0,7.3182,7.3182,7.2716,7.2716,145400.0
2012-12-18 12:00:00,10.93,10.98,10.92,10.96,150400.0,7.2783,7.3116,7.2716,7.2983,150400.0
2012-12-18 12:30:00,10.96,11.03,10.95,11.01,243800.0,7.2983,7.3449,7.2916,7.3316,243800.0
2012-12-18 13:00:00,11.01,11.04,11.0,11.0,284900.0,7.3316,7.3515,7.3249,7.3249,284900.0
2012-12-18 13:30:00,11.0,11.04,11.0,11.01,129000.0,7.3249,7.3515,7.3249,7.3316,129000.0
2012-12-18 14:00:00,11.01,11.04,11.01,11.02,255600.0,7.3316,7.3515,7.3316,7.3382,255600.0
2012-12-18 14:30:00,11.02,11.03,11.0,11.0,90300.0,7.3382,7.3449,7.3249,7.3249,90300.0
2012-12-18 15:00:00,11.01,11.05,11.01,11.02,292700.0,7.3316,7.3582,7.3316,7.3382,292700.0
2012-12-18 15:30:00,11.01,11.07,11.01,11.05,727500.0,7.3316,7.3715,7.3316,7.3582,727500.0
2012-12-19 09:30:00,11.08,11.08,10.94,10.94,174100.0,7.3782,7.3782,7.2849,7.2849,174100.0
2012-12-19 10:00:00,10.95,10.97,10.93,10.94,270800.0,7.2916,7.3049,7.2783,7.2849,270800.0
2012-12-19 10:30:00,10.95,10.96,10.92,10.95,214200.0,7.2916,7.2983,7.2716,7.2916,214200.0
2012-12-19 11:00:00,10.95,10.99,10.93,10.94,151600.0,7.2916,7.3182,7.2783,7.2849,151600.0
2012-12-19 11:30:00,10.95,10.97,10.94,10.95,96000.0,7.2916,7.3049,7.2849,7.2916,96000.0
2012-12-19 12:00:00,10.95,10.96,10.92,10.94,205900.0,7.2916,7.2983,7.2716,7.2849,205900.0
2012-12-19 12:30:00,10.94,10.98,10.92,10.95,178300.0,7.2849,7.3116,7.2716,7.2916,178300.0
2012-12-19 13:00:00,10.96,10.97,10.95,10.96,97500.0,7.2983,7.3049,7.2916,7.2983,97500.0
2012-12-19 13:30:00,10.96,10.98,10.96,10.97,102600.0,7.2983,7.3116,7.2983,7.3049,102600.0
2012-12-19 14:00:00,10.97,10.98,10.94,10.96,178600.0,7.3049,7.3116,7.2849,7.2983,178600.0
2012-12-19 14:30:00,10.96,10.96,10.9,10.91,164900.0,7.2983,7.2983,7.2583,7.265,164900.0
2012-12-19 15:00:00,10.9,10.94,10.89,10.94,352900.0,7.2583,7.2849,7.2516,7.2849,352900.0
2012-12-19 15:30:00,10.94,10.96,10.89,10.91,659700.0,7.2849,7.2983,7.2516,7.265,659700.0
2012-12-20 09:30:00,10.96,10.99,10.91,10.91,219500.0,7.2983,7.3182,7.265,7.265,219500.0
2012-12-20 10:00:00,10.92,10.99,10.92,10.95,176000.0,7.2716,7.3182,7.2716,7.2916,176000.0
2012-12-20 10:30:00,10.95,10.97,10.92,10.92,165400.0,7.2916,7.3049,7.2716,7.2716,165400.0
2012-12-20 11:00:00,10.93,10.95,10.89,10.89,120400.0,7.2783,7.2916,7.2516,7.2516,120400.0
2012-12-20 11:30:00,10.89,10.93,10.88,10.9,134500.0,7.2516,7.2783,7.245,7.2583,134500.0
2012-12-20 12:00:00,10.9,10.92,10.89,10.91,144600.0,7.2583,7.2716,7.2516,7.265,144600.0
2012-12-20 12:30:00,10.91,10.96,10.91,10.96,111500.0,7.265,7.2983,7.265,7.2983,111500.0
2012-12-20 13:00:00,10.96,10.97,10.93,10.97,172400.0,7.2983,7.3049,7.2783,7.3049,172400.0
2012-12-20 13:30:00,10.97,11.01,10.96,10.99,141500.0,7.3049,7.3316,7.2983,7.3182,141500.0
2012-12-20 14:00:00,10.99,11.01,10.98,10.99,79000.0,7.3182,7.3316,7.3116,7.3182,79000.0
2012-12-20 14:30:00,10.99,11.03,10.99,11.0,152000.0,7.3182,7.3449,7.3182,7.3249,152000.0
2012-12-20 15:00:00,11.0,11.01,10.97,10.97,152700.0,7.3249,7.3316,7.3049,7.3049,152700.0
2012-12-20 15:30:00,10.97,11.02,10.97,11.01,549400.0,7.3049,7.3382,7.3049,7.3316,549400.0
2012-12-21 09:30:00,10.94,10.99,10.9,10.97,1257400.0,7.2849,7.3182,7.2583,7.3049,1257400.0
2012-12-21 10:00:00,10.97,10.97,10.92,10.92,295000.0,7.3049,7.3049,7.2716,7.2716,295000.0
2012-12-21 10:30:00,10.93,10.95,10.87,10.88,427100.0,7.2783,7.2916,7.2383,7.245,427100.0
2012-12-21 11:00:00,10.88,10.89,10.82,10.83,177300.0,7.245,7.2516,7.205,7.2117,177300.0
2012-12-21 11:30:00,10.83,10.84,10.77,10.77,250100.0,7.2117,7.2184,7.1717,7.1717,250100.0
2012-12-21 12:00:00,10.78,10.8,10.77,10.77,167300.0,7.1784,7.1917,7.1717,7.1717,167300.0
2012-12-21 12:30:00,10.77,10.82,10.77,10.81,203700.0,7.1717,7.205,7.1717,7.1984,203700.0
2012-12-21 13:00:00,10.82,10.82,10.77,10.8,163300.0,7.205,7.205,7.1717,7.1917,163300.0
2012-12-21 13:30:00,10.8,10.87,10.8,10.86,165600.0,7.1917,7.2383,7.1917,7.2317,165600.0
2012-12-21 14:00:00,10.87,10.89,10.86,10.88,130100.0,7.2383,7.2516,7.2317,7.245,130100.0
2012-12-21 14:30:00,10.87,10.89,10.86,10.89,119900.0,7.2383,7.2516,7.2317,7.2516,119900.0
2012-12-21 15:00:00,10.89,10.91,10.88,10.9,149900.0,7.2516,7.265,7.245,7.2583,149900.0
2012-12-21 15:30:00,10.9,10.94,10.88,10.9,613100.0,7.2583,7.2849,7.245,7.2583,613100.0
2012-12-24 09:30:00,10.88,10.9,10.8,10.81,102000.0,7.245,7.2583,7.1917,7.1984,102000.0
2012-12-24 10:00:00,10.81,10.82,10.76,10.78,150400.0,7.1984,7.205,7.1651,7.1784,150400.0
2012-12-24 10:30:00,10.78,10.81,10.76,10.76,162500.0,7.1784,7.1984,7.1651,7.1651,162500.0
2012-12-24 11:00:00,10.77,10.78,10.75,10.76,120600.0,7.1717,7.1784,7.1584,7.1651,120600.0
2012-12-24 11:30:00,10.76,10.77,10.73,10.77,145900.0,7.1651,7.1717,7.1451,7.1717,145900.0
2012-12-24 12:00:00,10.76,10.77,10.74,10.76,177500.0,7.1651,7.1717,7.1518,7.1651,177500.0
2012-12-24 12:30:00,10.76,10.81,10.75,10.8,256500.0,7.1651,7.1984,7.1584,7.1917,256500.0
2012-12-26 09:30:00,10.82,10.87,10.76,10.77,141200.0,7.205,7.2383,7.1651,7.1717,141200.0
2012-12-26 10:00:00,10.77,10.81,10.76,10.8,137600.0,7.1717,7.1984,7.1651,7.1917,137600.0
2012-12-26 10:30:00,10.8,10.83,10.78,10.82,134900.0,7.1917,7.2117,7.1784,7.205,134900.0
2012-12-26 11:00:00,10.82,10.84,10.8,10.8,145800.0,7.205,7.2184,7.1917,7.1917,145800.0
2012-12-26 11:30:00,10.8,10.82,10.78,10.79,103100.0,7.1917,7.205,7.1784,7.1851,103100.0
2012-12-26 12:00:00,10.79,10.8,10.77,10.79,120000.0,7.1851,7.1917,7.1717,7.1851,120000.0
2012-12-26 12:30:00,10.79,10.81,10.77,10.8,137800.0,7.1851,7.1984,7.1717,7.1917,137800.0
2012-12-26 13:00:00,10.8,10.83,10.79,10.82,278900.0,7.1917,7.2117,7.1851,7.205,278900.0
2012-12-26 13:30:00,10.83,10.84,10.76,10.76,130500.0,7.2117,7.2184,7.1651,7.1651,130500.0
2012-12-26 14:00:00,10.76,10.79,10.75,10.76,92300.0,7.1651,7.1851,7.1584,7.1651,92300.0
2012-12-26 14:30:00,10.77,10.79,10.74,10.78,160900.0,7.1717,7.1851,7.1518,7.1784,160900.0
2012-12-26 15:00:00,10.77,10.8,10.76,10.79,198400.0,7.1717,7.1917,7.1651,7.1851,198400.0
2012-12-26 15:30:00,10.8,10.81,10.76,10.77,464000.0,7.1917,7.1984,7.1651,7.1717,464000.0
2012-12-27 09:30:00,10.74,10.78,10.71,10.73,109300.0,7.1518,7.1784,7.1318,7.1451,109300.0
2012-12-27 10:00:00,10.74,10.75,10.62,10.68,173100.0,7.1518,7.1584,7.0719,7.1118,173100.0
2012-12-27 10:30:00,10.67,10.69,10.55,10.57,545300.0,7.1052,7.1185,7.0252,7.0386,545300.0
2012-12-27 11:00:00,10.58,10.59,10.51,10.53,388000.0,7.0452,7.0519,6.9986,7.0119,388000.0
2012-12-27 11:30:00,10.53,10.54,10.51,10.52,178300.0,7.0119,7.0186,6.9986,7.0053,178300.0
2012-12-27 12:00:00,10.52,10.52,10.46,10.49,245300.0,7.0053,7.0053,6.9653,6.9853,245300.0
2012-12-27 12:30:00,10.48,10.49,10.44,10.49,215800.0,6.9786,6.9853,6.952,6.9853,215800.0
2012-12-27 13:00:00,10.49,10.54,10.48,10.49,134600.0,6.9853,7.0186,6.9786,6.9853,134600.0
2012-12-27 13:30:00,10.5,10.51,10.47,10.48,109100.0,6.9919,6.9986,6.972,6.9786,109100.0
2012-12-27 14:00:00,10.49,10.53,10.48,10.5,150200.0,6.9853,7.0119,6.9786,6.9919,150200.0
2012-12-27 14:30:00,10.51,10.6,10.5,10.56,320300.0,6.9986,7.0585,6.9919,7.0319,320300.0
2012-12-27 15:00:00,10.56,10.65,10.55,10.61,279800.0,7.0319,7.0918,7.0252,7.0652,279800.0
2012-12-27 15:30:00,10.61,10.68,10.61,10.64,566600.0,7.0652,7.1118,7.0652,7.0852,566600.0
2012-12-28 09:30:00,10.56,10.59,10.49,10.54,167700.0,7.0319,7.0519,6.9853,7.0186,167700.0
2012-12-28 10:00:00,10.55,10.59,10.51,10.54,158600.0,7.0252,7.0519,6.9986,7.0186,158600.0
2012-12-28 10:30:00,10.54,10.63,10.54,10.61,300100.0,7.0186,7.0785,7.0186,7.0652,300100.0
2012-12-28 11:00:00,10.6,10.61,10.57,10.59,103100.0,7.0585,7.0652,7.0386,7.0519,103100.0
2012-12-28 11:30:00,10.59,10.6,10.57,10.57,93400.0,7.0519,7.0585,7.0386,7.0386,93400.0
2012-12-28 12:00:00,10.58,10.6,10.55,10.58,204000.0,7.0452,7.0585,7.0252,7.0452,204000.0
2012-12-28 12:30:00,10.58,10.59,10.51,10.51,225400.0,7.0452,7.0519,6.9986,6.9986,225400.0
2012-12-28 13:00:00,10.52,10.54,10.5,10.51,192300.0,7.0053,7.0186,6.9919,6.9986,192300.0
2012-12-28 13:30:00,10.51,10.52,10.48,10.51,121900.0,6.9986,7.0053,6.9786,6.9986,121900.0
2012-12-28 14:00:00,10.51,10.52,10.49,10.51,94900.0,6.9986,7.0053,6.9853,6.9986,94900.0
2012-12-28 14:30:00,10.51,10.53,10.49,10.53,140000.0,6.9986,7.0119,6.9853,7.0119,140000.0
2012-12-28 15:00:00,10.53,10.57,10.52,10.55,179200.0,7.0119,7.0386,7.0053,7.0252,179200.0
2012-12-28 15:30:00,10.55,10.56,10.48,10.5,558500.0,7.0252,7.0319,6.9786,6.9919,558500.0
2012-12-31 09:30:00,10.5,10.53,10.41,10.49,253500.0,6.9919,7.0119,6.932,6.9853,253500.0
2012-12-31 10:00:00,10.5,10.57,10.46,10.54,244300.0,6.9919,7.0386,6.9653,7.0186,244300.0
2012-12-31 10:30:00,10.54,10.56,10.5,10.55,258100.0,7.0186,7.0319,6.9919,7.0252,258100.0
2012-12-31 11:00:00,10.54,10.58,10.52,10.55,207200.0,7.0186,7.0452,7.0053,7.0252,207200.0
2012-12-31 11:30:00,10.55,10.56,10.49,10.52,200000.0,7.0252,7.0319,6.9853,7.0053,200000.0
2012-12-31 12:00:00,10.51,10.58,10.51,10.58,135100.0,6.9986,7.0452,6.9986,7.0452,135100.0
2012-12-31 12:30:00,10.58,10.66,10.55,10.58,312700.0,7.0452,7.0985,7.0252,7.0452,312700.0
2012-12-31 13:00:00,10.59,10.61,10.53,10.58,190200.0,7.0519,7.0652,7.0119,7.0452,190200.0
2012-12-31 13:30:00,10.58,10.65,10.56,10.6,260000.0,7.0452,7.0918,7.0319,7.0585,260000.0
2012-12-31 14:00:00,10.6,10.64,10.58,10.63,143900.0,7.0585,7.0852,7.0452,7.0785,143900.0
2012-12-31 14:30:00,10.62,10.68,10.6,10.66,226100.0,7.0719,7.1118,7.0585,7.0985,226100.0
2012-12-31 15:00:00,10.66,10.68,10.6,10.63,290100.0,7.0985,7.1118,7.0585,7.0785,290100.0
2012-12-31 15:30:00,10.64,10.74,10.62,10.71,539900.0,7.0852,7.1518,7.0719,7.1318,539900.0
2013-01-02 09:30:00,10.89,11.03,10.86,10.99,725200.0,7.2516,7.3449,7.2317,7.3182,725200.0
2013-01-02 10:00:00,10.99,11.02,10.87,10.89,375800.0,7.3182,7.3382,7.2383,7.2516,375800.0
2013-01-02 10:30:00,10.88,10.92,10.87,10.91,526000.0,7.245,7.2716,7.2383,7.265,526000.0
2013-01-02 11:00:00,10.91,10.91,10.87,10.91,256600.0,7.265,7.265,7.2383,7.265,256600.0
2013-01-02 11:30:00,10.9,10.91,10.88,10.89,321200.0,7.2583,7.265,7.245,7.2516,321200.0
2013-01-02 12:00:00,10.9,10.9,10.85,10.87,198100.0,7.2583,7.2583,7.225,7.2383,198100.0
2013-01-02 12:30:00,10.87,10.88,10.82,10.83,467600.0,7.2383,7.245,7.205,7.2117,467600.0
2013-01-02 13:00:00,10.83,10.87,10.81,10.86,148200.0,7.2117,7.2383,7.1984,7.2317,148200.0
2013-01-02 13:30:00,10.85,10.91,10.84,10.89,591500.0,7.225,7.265,7.2184,7.2516,591500.0
2013-01-02 14:00:00,10.88,10.91,10.87,10.9,184900.0,7.245,7.265,7.2383,7.2583,184900.0
2013-01-02 14:30:00,10.91,10.93,10.87,10.92,298600.0,7.265,7.2783,7.2383,7.2716,298600.0
2013-01-02 15:00:00,10.91,10.94,10.91,10.94,160300.0,7.265,7.2849,7.265,7.2849,160300.0
2013-01-02 15:30:00,10.93,11.0,10.91,11.0,609300.0,7.2783,7.3249,7.265,7.3249,609300.0
2013-01-03 09:30:00,10.95,11.05,10.91,10.92,1005200.0,7.2916,7.3582,7.265,7.2716,1005200.0
2013-01-03 10:00:00,10.92,10.96,10.89,10.93,1139200.0,7.2716,7.2983,7.2516,7.2783,1139200.0
2013-01-03 10:30:00,10.94,10.95,10.89,10.93,513600.0,7.2849,7.2916,7.2516,7.2783,513600.0
2013-01-03 11:00:00,10.93,10.95,10.9,10.93,499400.0,7.2783,7.2916,7.2583,7.2783,499400.0
2013-01-03 11:30:00,10.93,10.95,10.92,10.94,289600.0,7.2783,7.2916,7.2716,7.2849,289600.0
2013-01-03 12:00:00,10.94,10.97,10.93,10.95,293300.0,7.2849,7.3049,7.2783,7.2916,293300.0
2013-01-03 12:30:00,10.96,10.96,10.93,10.96,346000.0,7.2983,7.2983,7.2783,7.2983,346000.0
2013-01-03 13:00:00,10.96,10.97,10.93,10.96,239100.0,7.2983,7.3049,7.2783,7.2983,239100.0
2013-01-03 13:30:00,10.96,10.97,10.94,10.95,430800.0,7.2983,7.3049,7.2849,7.2916,430800.0
2013-01-03 14:00:00,10.95,10.96,10.88,10.92,442100.0,7.2916,7.2983,7.245,7.2716,442100.0
2013-01-03 14:30:00,10.92,10.96,10.9,10.96,457700.0,7.2716,7.2983,7.2583,7.2983,457700.0
2013-01-03 15:00:00,10.96,10.97,10.92,10.93,599900.0,7.2983,7.3049,7.2716,7.2783,599900.0
2013-01-03 15:30:00,10.93,10.96,10.9,10.93,1026200.0,7.2783,7.2983,7.2583,7.2783,1026200.0
2013-01-04 09:30:00,10.99,11.02,10.93,11.0,334400.0,7.3182,7.3382,7.2783,7.3249,334400.0
2013-01-04 10:00:00,11.01,11.18,10.99,11.18,747400.0,7.3316,7.4448,7.3182,7.4448,747400.0
2013-01-04 10:30:00,11.18,11.19,11.11,11.19,535900.0,7.4448,7.4514,7.3981,7.4514,535900.0
2013-01-04 11:00:00,11.19,11.21,11.16,11.18,189700.0,7.4514,7.4647,7.4314,7.4448,189700.0
2013-01-04 11:30:00,11.18,11.25,11.17,11.2,280000.0,7.4448,7.4914,7.4381,7.4581,280000.0
2013-01-04 12:00:00,11.2,11.21,11.17,11.21,362700.0,7.4581,7.4647,7.4381,7.4647,362700.0
2013-01-04 12:30:00,11.2,11.24,11.19,11.24,202500.0,7.4581,7.4847,7.4514,7.4847,202500.0
2013-01-04 13:00:00,11.24,11.24,11.19,11.22,436200.0,7.4847,7.4847,7.4514,7.4714,436200.0
2013-01-04 13:30:00,11.22,11.22,11.18,11.21,229900.0,7.4714,7.4714,7.4448,7.4647,229900.0
2013-01-04 14:00:00,11.21,11.21,11.18,11.19,177500.0,7.4647,7.4647,7.4448,7.4514,177500.0
2013-01-04 14:30:00,11.18,11.19,11.15,11.18,203900.0,7.4448,7.4514,7.4248,7.4448,203900.0
2013-01-04 15:00:00,11.18,11.22,11.16,11.22,391200.0,7.4448,7.4714,7.4314,7.4714,391200.0
2013-01-04 15:30:00,11.22,11.23,11.19,11.21,1257500.0,7.4714,7.4781,7.4514,7.4647,1257500.0
2013-01-07 09:30:00,11.33,11.33,11.06,11.08,774100.0,7.5446,7.5446,7.3649,7.3782,774100.0
2013-01-07 10:00:00,11.07,11.08,10.97,10.97,592000.0,7.3715,7.3782,7.3049,7.3049,592000.0
2013-01-07 10:30:00,10.97,11.0,10.92,10.93,563300.0,7.3049,7.3249,7.2716,7.2783,563300.0
2013-01-07 11:00:00,10.94,10.94,10.88,10.93,440800.0,7.2849,7.2849,7.245,7.2783,440800.0
2013-01-07 11:30:00,10.93,10.98,10.89,10.9,434600.0,7.2783,7.3116,7.2516,7.2583,434600.0
2013-01-07 12:00:00,10.9,10.9,10.86,10.89,241100.0,7.2583,7.2583,7.2317,7.2516,241100.0
2013-01-07 12:30:00,10.89,10.89,10.82,10.84,288400.0,7.2516,7.2516,7.205,7.2184,288400.0
2013-01-07 13:00:00,10.85,10.85,10.81,10.84,309500.0,7.225,7.225,7.1984,7.2184,309500.0
2013-01-07 13:30:00,10.83,10.85,10.81,10.81,133000.0,7.2117,7.225,7.1984,7.1984,133000.0
2013-01-07 14:00:00,10.82,10.86,10.81,10.86,195000.0,7.205,7.2317,7.1984,7.2317,195000.0
2013-01-07 14:30:00,10.86,10.89,10.86,10.87,469500.0,7.2317,7.2516,7.2317,7.2383,469500.0
2013-01-07 15:00:00,10.87,10.93,10.85,10.9,407400.0,7.2383,7.2783,7.225,7.2583,407400.0
2013-01-07 15:30:00,10.9,10.91,10.84,10.84,986700.0,7.2583,7.265,7.2184,7.2184,986700.0
2013-01-08 09:30:00,10.81,10.88,10.71,10.71,549200.0,7.1984,7.245,7.1318,7.1318,549200.0
2013-01-08 10:00:00,10.72,10.75,10.69,10.75,247600.0,7.1384,7.1584,7.1185,7.1584,247600.0
2013-01-08 10:30:00,10.75,10.76,10.7,10.76,178300.0,7.1584,7.1651,7.1251,7.1651,178300.0
2013-01-08 11:00:00,10.76,10.85,10.76,10.85,223200.0,7.1651,7.225,7.1651,7.225,223200.0
2013-01-08 11:30:00,10.85,10.93,10.85,10.91,315200.0,7.225,7.2783,7.225,7.265,315200.0
2013-01-08 12:00:00,10.91,10.92,10.85,10.86,164900.0,7.265,7.2716,7.225,7.2317,164900.0
2013-01-08 12:30:00,10.86,10.87,10.81,10.84,111900.0,7.2317,7.2383,7.1984,7.2184,111900.0
2013-01-08 13:00:00,10.84,10.85,10.8,10.83,107500.0,7.2184,7.225,7.1917,7.2117,107500.0
2013-01-08 13:30:00,10.82,10.87,10.82,10.86,94200.0,7.205,7.2383,7.205,7.2317,94200.0
2013-01-08 14:00:00,10.87,10.87,10.83,10.84,163700.0,7.2383,7.2383,7.2117,7.2184,163700.0
2013-01-08 14:30:00,10.84,10.85,10.82,10.84,147800.0,7.2184,7.225,7.205,7.2184,147800.0
2013-01-08 15:00:00,10.83,10.88,10.83,10.88,247500.0,7.2117,7.245,7.2117,7.245,247500.0
2013-01-08 15:30:00,10.88,10.88,10.83,10.86,713100.0,7.245,7.245,7.2117,7.2317,713100.0
2013-01-09 09:30:00,10.84,10.92,10.8,10.87,165400.0,7.2184,7.2716,7.1917,7.2383,165400.0
2013-01-09 10:00:00,10.87,10.87,10.8,10.8,549400.0,7.2383,7.2383,7.1917,7.1917,549400.0
2013-01-09 10:30:00,10.8,10.86,10.79,10.85,677900.0,7.1917,7.2317,7.1851,7.225,677900.0
2013-01-09 11:00:00,10.85,10.94,10.84,10.94,227700.0,7.225,7.2849,7.2184,7.2849,227700.0
2013-01-09 11:30:00,10.94,10.95,10.9,10.93,186000.0,7.2849,7.2916,7.2583,7.2783,186000.0
2013-01-09 12:00:00,10.92,10.94,10.87,10.88,160800.0,7.2716,7.2849,7.2383,7.245,160800.0
2013-01-09 12:30:00,10.89,10.92,10.85,10.92,214700.0,7.2516,7.2716,7.225,7.2716,214700.0
2013-01-09 13:00:00,10.92,10.94,10.88,10.88,296000.0,7.2716,7.2849,7.245,7.245,296000.0
2013-01-09 13:30:00,10.88,10.9,10.86,10.89,106400.0,7.245,7.2583,7.2317,7.2516,106400.0
2013-01-09 14:00:00,10.9,10.92,10.88,10.89,184000.0,7.2583,7.2716,7.245,7.2516,184000.0
2013-01-09 14:30:00,10.89,10.9,10.85,10.87,147100.0,7.2516,7.2583,7.225,7.2383,147100.0
2013-01-09 15:00:00,10.86,10.91,10.85,10.89,205200.0,7.2317,7.265,7.225,7.2516,205200.0
2013-01-09 15:30:00,10.88,10.92,10.88,10.91,493100.0,7.245,7.2716,7.245,7.265,493100.0
2013-01-10 09:30:00,10.95,11.0,10.9,10.97,280300.0,7.2916,7.3249,7.2583,7.3049,280300.0
2013-01-10 10:00:00,10.98,10.99,10.9,10.9,181600.0,7.3116,7.3182,7.2583,7.2583,181600.0
2013-01-10 10:30:00,10.9,10.99,10.88,10.97,286100.0,7.2583,7.3182,7.245,7.3049,286100.0
2013-01-10 11:00:00,10.97,11.02,10.96,10.98,198000.0,7.3049,7.3382,7.2983,7.3116,198000.0
2013-01-10 11:30:00,10.99,11.04,10.97,11.04,160500.0,7.3182,7.3515,7.3049,7.3515,160500.0
2013-01-10 12:00:00,11.03,11.04,11.01,11.02,82200.0,7.3449,7.3515,7.3316,7.3382,82200.0
2013-01-10 12:30:00,11.02,11.05,10.98,11.04,154400.0,7.3382,7.3582,7.3116,7.3515,154400.0
2013-01-10 13:00:00,11.05,11.06,11.0,11.0,84900.0,7.3582,7.3649,7.3249,7.3249,84900.0
2013-01-10 13:30:00,11.0,11.02,10.99,11.01,215000.0,7.3249,7.3382,7.3182,7.3316,215000.0
2013-01-10 14:00:00,11.01,11.01,11.0,11.01,308900.0,7.3316,7.3316,7.3249,7.3316,308900.0
2013-01-10 14:30:00,11.01,11.08,11.0,11.08,274400.0,7.3316,7.3782,7.3249,7.3782,274400.0
2013-01-10 15:00:00,11.08,11.11,11.07,11.1,363500.0,7.3782,7.3981,7.3715,7.3915,363500.0
2013-01-10 15:30:00,11.09,11.11,11.05,11.09,821700.0,7.3848,7.3981,7.3582,7.3848,821700.0
2013-01-11 09:30:00,11.08,11.15,11.05,11.15,431600.0,7.3782,7.4248,7.3582,7.4248,431600.0
2013-01-11 10:00:00,11.14,11.16,11.06,11.07,310200.0,7.4181,7.4314,7.3649,7.3715,310200.0
2013-01-11 10:30:00,11.07,11.12,11.06,11.09,250800.0,7.3715,7.4048,7.3649,7.3848,250800.0
2013-01-11 11:00:00,11.08,11.09,11.04,11.04,211400.0,7.3782,7.3848,7.3515,7.3515,211400.0
2013-01-11 11:30:00,11.05,11.06,11.03,11.04,75300.0,7.3582,7.3649,7.3449,7.3515,75300.0
2013-01-11 12:00:00,11.04,11.05,11.03,11.03,58500.0,7.3515,7.3582,7.3449,7.3449,58500.0
2013-01-11 12:30:00,11.03,11.05,11.02,11.02,48700.0,7.3449,7.3582,7.3382,7.3382,48700.0
2013-01-11 13:00:00,11.03,11.04,11.0,11.01,328500.0,7.3449,7.3515,7.3249,7.3316,328500.0
2013-01-11 13:30:00,11.02,11.03,11.0,11.0,182100.0,7.3382,7.3449,7.3249,7.3249,182100.0
2013-01-11 14:00:00,11.0,11.07,11.0,11.05,290200.0,7.3249,7.3715,7.3249,7.3582,290200.0
2013-01-11 14:30:00,11.05,11.06,11.03,11.05,198800.0,7.3582,7.3649,7.3449,7.3582,198800.0
2013-01-11 15:00:00,11.05,11.07,11.04,11.06,181700.0,7.3582,7.3715,7.3515,7.3649,181700.0
2013-01-11 15:30:00,11.07,11.12,11.04,11.12,830200.0,7.3715,7.4048,7.3515,7.4048,830200.0
2013-01-14 09:30:00,11.1,11.18,11.07,11.13,492800.0,7.3915,7.4448,7.3715,7.4115,492800.0
2013-01-14 10:00:00,11.13,11.15,11.07,11.11,338300.0,7.4115,7.4248,7.3715,7.3981,338300.0
2013-01-14 10:30:00,11.11,11.14,11.09,11.1,103000.0,7.3981,7.4181,7.3848,7.3915,103000.0
2013-01-14 11:00:00,11.1,11.11,11.05,11.09,549000.0,7.3915,7.3981,7.3582,7.3848,549000.0
2013-01-14 11:30:00,11.09,11.09,11.05,11.07,135700.0,7.3848,7.3848,7.3582,7.3715,135700.0
2013-01-14 12:00:00,11.06,11.07,11.03,11.05,336100.0,7.3649,7.3715,7.3449,7.3582,336100.0
2013-01-14 12:30:00,11.05,11.06,11.03,11.04,138800.0,7.3582,7.3649,7.3449,7.3515,138800.0
2013-01-14 13:00:00,11.03,11.07,11.03,11.05,142100.0,7.3449,7.3715,7.3449,7.3582,142100.0
2013-01-14 13:30:00,11.05,11.05,11.01,11.04,130300.0,7.3582,7.3582,7.3316,7.3515,130300.0
2013-01-14 14:00:00,11.04,11.07,11.03,11.04,134500.0,7.3515,7.3715,7.3449,7.3515,134500.0
2013-01-14 14:30:00,11.04,11.05,11.03,11.04,108800.0,7.3515,7.3582,7.3449,7.3515,108800.0
2013-01-14 15:00:00,11.04,11.07,11.03,11.04,313000.0,7.3515,7.3715,7.3449,7.3515,313000.0
2013-01-14 15:30:00,11.03,11.04,10.99,11.01,1035200.0,7.3449,7.3515,7.3182,7.3316,1035200.0
2013-01-15 09:30:00,11.0,11.02,10.8,11.01,371100.0,7.3249,7.3382,7.1917,7.3316,371100.0
2013-01-15 10:00:00,11.01,11.01,10.97,10.98,147400.0,7.3316,7.3316,7.3049,7.3116,147400.0
2013-01-15 10:30:00,10.97,11.01,10.97,11.0,129400.0,7.3049,7.3316,7.3049,7.3249,129400.0
2013-01-15 11:00:00,11.0,11.0,10.96,10.99,357000.0,7.3249,7.3249,7.2983,7.3182,357000.0
2013-01-15 11:30:00,10.99,11.04,10.98,11.02,149300.0,7.3182,7.3515,7.3116,7.3382,149300.0
2013-01-15 12:00:00,11.01,11.03,11.01,11.02,122400.0,7.3316,7.3449,7.3316,7.3382,122400.0
2013-01-15 12:30:00,11.02,11.04,11.01,11.01,64100.0,7.3382,7.3515,7.3316,7.3316,64100.0
2013-01-15 13:00:00,11.02,11.02,10.99,10.99,76900.0,7.3382,7.3382,7.3182,7.3182,76900.0
2013-01-15 13:30:00,11.0,11.0,10.96,10.97,132900.0,7.3249,7.3249,7.2983,7.3049,132900.0
2013-01-15 14:00:00,10.97,10.99,10.96,10.99,63700.0,7.3049,7.3182,7.2983,7.3182,63700.0
2013-01-15 14:30:00,10.98,11.0,10.97,10.97,123000.0,7.3116,7.3249,7.3049,7.3049,123000.0
2013-01-15 15:00:00,10.97,11.01,10.96,10.99,346600.0,7.3049,7.3316,7.2983,7.3182,346600.0
2013-01-15 15:30:00,11.0,11.01,10.98,10.99,368900.0,7.3249,7.3316,7.3116,7.3182,368900.0
2013-01-16 09:30:00,10.94,11.01,10.9,10.97,406100.0,7.2849,7.3316,7.2583,7.3049,406100.0
2013-01-16 10:00:00,10.97,11.02,10.91,10.93,227400.0,7.3049,7.3382,7.265,7.2783,227400.0
2013-01-16 10:30:00,10.92,10.93,10.89,10.91,224100.0,7.2716,7.2783,7.2516,7.265,224100.0
2013-01-16 11:00:00,10.91,10.95,10.9,10.94,234600.0,7.265,7.2916,7.2583,7.2849,234600.0
2013-01-16 11:30:00,10.93,10.96,10.92,10.93,120400.0,7.2783,7.2983,7.2716,7.2783,120400.0
2013-01-16 12:00:00,10.93,10.93,10.89,10.9,146500.0,7.2783,7.2783,7.2516,7.2583,146500.0
2013-01-16 12:30:00,10.9,10.93,10.89,10.91,198200.0,7.2583,7.2783,7.2516,7.265,198200.0
2013-01-16 13:00:00,10.92,10.92,10.9,10.91,154200.0,7.2716,7.2716,7.2583,7.265,154200.0
2013-01-16 13:30:00,10.91,10.95,10.9,10.91,128400.0,7.265,7.2916,7.2583,7.265,128400.0
2013-01-16 14:00:00,10.91,10.94,10.91,10.94,86200.0,7.265,7.2849,7.265,7.2849,86200.0
2013-01-16 14:30:00,10.94,10.95,10.92,10.95,112100.0,7.2849,7.2916,7.2716,7.2916,112100.0
2013-01-16 15:00:00,10.95,10.97,10.94,10.95,147800.0,7.2916,7.3049,7.2849,7.2916,147800.0
2013-01-16 15:30:00,10.96,10.97,10.93,10.94,566900.0,7.2983,7.3049,7.2783,7.2849,566900.0
2013-01-17 09:30:00,11.0,11.12,10.99,11.11,380800.0,7.3249,7.4048,7.3182,7.3981,380800.0
2013-01-17 10:00:00,11.11,11.13,11.07,11.12,204600.0,7.3981,7.4115,7.3715,7.4048,204600.0
2013-01-17 10:30:00,11.12,11.12,11.06,11.08,188500.0,7.4048,7.4048,7.3649,7.3782,188500.0
2013-01-17 11:00:00,11.08,11.09,11.02,11.03,129000.0,7.3782,7.3848,7.3382,7.3449,129000.0
2013-01-17 11:30:00,11.04,11.05,11.01,11.03,107200.0,7.3515,7.3582,7.3316,7.3449,107200.0
2013-01-17 12:00:00,11.03,11.08,11.02,11.07,131400.0,7.3449,7.3782,7.3382,7.3715,131400.0
2013-01-17 12:30:00,11.07,11.09,11.06,11.08,71000.0,7.3715,7.3848,7.3649,7.3782,71000.0
2013-01-17 13:00:00,11.09,11.12,11.08,11.11,146900.0,7.3848,7.4048,7.3782,7.3981,146900.0
2013-01-17 13:30:00,11.11,11.14,11.1,11.13,147200.0,7.3981,7.4181,7.3915,7.4115,147200.0
2013-01-17 14:00:00,11.13,11.14,11.1,11.11,167300.0,7.4115,7.4181,7.3915,7.3981,167300.0
2013-01-17 14:30:00,11.11,11.13,11.09,11.09,130600.0,7.3981,7.4115,7.3848,7.3848,130600.0
2013-01-17 15:00:00,11.09,11.11,11.09,11.11,172400.0,7.3848,7.3981,7.3848,7.3981,172400.0
2013-01-17 15:30:00,11.11,11.11,11.07,11.07,415500.0,7.3981,7.3981,7.3715,7.3715,415500.0
2013-01-18 09:30:00,11.1,11.1,11.01,11.03,684500.0,7.3915,7.3915,7.3316,7.3449,684500.0
2013-01-18 10:00:00,11.03,11.08,11.0,11.04,196300.0,7.3449,7.3782,7.3249,7.3515,196300.0
2013-01-18 10:30:00,11.04,11.05,11.02,11.04,115900.0,7.3515,7.3582,7.3382,7.3515,115900.0
2013-01-18 11:00:00,11.04,11.06,11.03,11.05,107400.0,7.3515,7.3649,7.3449,7.3582,107400.0
2013-01-18 11:30:00,11.05,11.06,11.02,11.05,120900.0,7.3582,7.3649,7.3382,7.3582,120900.0
2013-01-18 12:00:00,11.05,11.07,11.03,11.03,74400.0,7.3582,7.3715,7.3449,7.3449,74400.0
2013-01-18 12:30:00,11.03,11.06,11.02,11.05,110000.0,7.3449,7.3649,7.3382,7.3582,110000.0
2013-01-18 13:00:00,11.05,11.09,11.05,11.09,82200.0,7.3582,7.3848,7.3582,7.3848,82200.0
2013-01-18 13:30:00,11.09,11.1,11.07,11.08,111800.0,7.3848,7.3915,7.3715,7.3782,111800.0
2013-01-18 14:00:00,11.08,11.1,11.07,11.09,106200.0,7.3782,7.3915,7.3715,7.3848,106200.0
2013-01-18 14:30:00,11.09,11.12,11.08,11.1,168400.0,7.3848,7.4048,7.3782,7.3915,168400.0
2013-01-18 15:00:00,11.1,11.1,11.08,11.09,81400.0,7.3915,7.3915,7.3782,7.3848,81400.0
2013-01-18 15:30:00,11.09,11.14,11.08,11.13,515900.0,7.3848,7.4181,7.3782,7.4115,515900.0
2013-01-22 09:30:00,11.1,11.27,11.09,11.25,540800.0,7.3915,7.5047,7.3848,7.4914,540800.0
2013-01-22 10:00:00,11.25,11.29,11.18,11.18,269000.0,7.4914,7.518,7.4448,7.4448,269000.0
2013-01-22 10:30:00,11.19,11.23,11.16,11.23,271600.0,7.4514,7.4781,7.4314,7.4781,271600.0
2013-01-22 11:00:00,11.23,11.23,11.18,11.21,292900.0,7.4781,7.4781,7.4448,7.4647,292900.0
2013-01-22 11:30:00,11.21,11.27,11.2,11.25,149100.0,7.4647,7.5047,7.4581,7.4914,149100.0
2013-01-22 12:00:00,11.25,11.29,11.25,11.28,178200.0,7.4914,7.518,7.4914,7.5113,178200.0
2013-01-22 12:30:00,11.29,11.32,11.28,11.3,282300.0,7.518,7.538,7.5113,7.5247,282300.0
2013-01-22 13:00:00,11.3,11.31,11.28,11.28,166900.0,7.5247,7.5313,7.5113,7.5113,166900.0
2013-01-22 13:30:00,11.29,11.31,11.28,11.3,155200.0,7.518,7.5313,7.5113,7.5247,155200.0
2013-01-22 14:00:00,11.3,11.32,11.29,11.32,120000.0,7.5247,7.538,7.518,7.538,120000.0
2013-01-22 14:30:00,11.31,11.34,11.31,11.33,199500.0,7.5313,7.5513,7.5313,7.5446,199500.0
2013-01-22 15:00:00,11.34,11.35,11.33,11.34,218500.0,7.5513,7.558,7.5446,7.5513,218500.0
2013-01-22 15:30:00,11.34,11.36,11.31,11.32,595600.0,7.5513,7.5646,7.5313,7.538,595600.0
2013-01-23 09:30:00,11.28,11.31,11.15,11.19,344400.0,7.5113,7.5313,7.4248,7.4514,344400.0
2013-01-23 10:00:00,11.2,11.2,11.16,11.17,199300.0,7.4581,7.4581,7.4314,7.4381,199300.0
2013-01-23 10:30:00,11.18,11.18,11.11,11.13,389000.0,7.4448,7.4448,7.3981,7.4115,389000.0
2013-01-23 11:00:00,11.13,11.14,11.1,11.1,136600.0,7.4115,7.4181,7.3915,7.3915,136600.0
2013-01-23 11:30:00,11.1,11.14,11.1,11.12,91700.0,7.3915,7.4181,7.3915,7.4048,91700.0
2013-01-23 12:00:00,11.12,11.13,11.11,11.12,64700.0,7.4048,7.4115,7.3981,7.4048,64700.0
2013-01-23 12:30:00,11.13,11.14,11.12,11.13,65700.0,7.4115,7.4181,7.4048,7.4115,65700.0
2013-01-23 13:00:00,11.14,11.21,11.13,11.19,378000.0,7.4181,7.4647,7.4115,7.4514,378000.0
2013-01-23 13:30:00,11.2,11.24,11.14,11.24,714800.0,7.4581,7.4847,7.4181,7.4847,714800.0
2013-01-23 14:00:00,11.24,11.24,11.21,11.23,168200.0,7.4847,7.4847,7.4647,7.4781,168200.0
2013-01-23 14:30:00,11.24,11.26,11.23,11.25,219900.0,7.4847,7.498,7.4781,7.4914,219900.0
2013-01-23 15:00:00,11.25,11.27,11.25,11.25,379600.0,7.4914,7.5047,7.4914,7.4914,379600.0
2013-01-23 15:30:00,11.25,11.26,11.21,11.22,1101700.0,7.4914,7.498,7.4647,7.4714,1101700.0
2013-01-24 09:30:00,11.22,11.3,11.11,11.12,724500.0,7.4714,7.5247,7.3981,7.4048,724500.0
2013-01-24 10:00:00,11.12,11.19,11.08,11.1,1089300.0,7.4048,7.4514,7.3782,7.3915,1089300.0
2013-01-24 10:30:00,11.1,11.16,11.09,11.13,648100.0,7.3915,7.4314,7.3848,7.4115,648100.0
2013-01-24 11:00:00,11.13,11.19,11.13,11.15,580500.0,7.4115,7.4514,7.4115,7.4248,580500.0
2013-01-24 11:30:00,11.15,11.17,11.08,11.12,525500.0,7.4248,7.4381,7.3782,7.4048,525500.0
2013-01-24 12:00:00,11.12,11.14,11.11,11.12,169000.0,7.4048,7.4181,7.3981,7.4048,169000.0
2013-01-24 12:30:00,11.12,11.13,11.07,11.09,570300.0,7.4048,7.4115,7.3715,7.3848,570300.0
2013-01-24 13:00:00,11.08,11.13,11.07,11.1,459400.0,7.3782,7.4115,7.3715,7.3915,459400.0
2013-01-24 13:30:00,11.1,11.1,11.06,11.06,699200.0,7.3915,7.3915,7.3649,7.3649,699200.0
2013-01-24 14:00:00,11.07,11.08,11.04,11.05,471000.0,7.3715,7.3782,7.3515,7.3582,471000.0
2013-01-24 14:30:00,11.06,11.09,11.05,11.08,272200.0,7.3649,7.3848,7.3582,7.3782,272200.0
2013-01-24 15:00:00,11.07,11.09,11.07,11.09,350900.0,7.3715,7.3848,7.3715,7.3848,350900.0
2013-01-24 15:30:00,11.09,11.11,11.08,11.09,1055100.0,7.3848,7.3981,7.3782,7.3848,1055100.0
2013-01-25 09:30:00,11.1,11.18,11.01,11.02,763900.0,7.3915,7.4448,7.3316,7.3382,763900.0
2013-01-25 10:00:00,11.03,11.05,11.0,11.03,342200.0,7.3449,7.3582,7.3249,7.3449,342200.0
2013-01-25 10:30:00,11.03,11.05,11.0,11.03,569200.0,7.3449,7.3582,7.3249,7.3449,569200.0
2013-01-25 11:00:00,11.03,11.06,11.0,11.01,275100.0,7.3449,7.3649,7.3249,7.3316,275100.0
2013-01-25 11:30:00,11.02,11.05,11.01,11.01,219200.0,7.3382,7.3582,7.3316,7.3316,219200.0
2013-01-25 12:00:00,11.02,11.04,11.01,11.03,177000.0,7.3382,7.3515,7.3316,7.3449,177000.0
2013-01-25 12:30:00,11.04,11.06,11.03,11.05,194500.0,7.3515,7.3649,7.3449,7.3582,194500.0
2013-01-25 13:00:00,11.05,11.07,11.03,11.07,145200.0,7.3582,7.3715,7.3449,7.3715,145200.0
2013-01-25 13:30:00,11.06,11.07,11.04,11.04,162400.0,7.3649,7.3715,7.3515,7.3515,162400.0
2013-01-25 14:00:00,11.04,11.1,11.04,11.08,248500.0,7.3515,7.3915,7.3515,7.3782,248500.0
2013-01-25 14:30:00,11.08,11.09,11.06,11.06,123700.0,7.3782,7.3848,7.3649,7.3649,123700.0
2013-01-25 15:00:00,11.06,11.08,11.05,11.08,276500.0,7.3649,7.3782,7.3582,7.3782,276500.0
2013-01-25 15:30:00,11.08,11.1,11.03,11.09,1604400.0,7.3782,7.3915,7.3449,7.3848,1604400.0
2013-01-28 09:30:00,11.06,11.08,10.95,10.99,330700.0,7.3649,7.3782,7.2916,7.3182,330700.0
2013-01-28 10:00:00,10.99,10.99,10.91,10.95,486300.0,7.3182,7.3182,7.265,7.2916,486300.0
2013-01-28 10:30:00,10.95,10.99,10.94,10.98,304500.0,7.2916,7.3182,7.2849,7.3116,304500.0
2013-01-28 11:00:00,10.98,11.04,10.97,11.04,363600.0,7.3116,7.3515,7.3049,7.3515,363600.0
2013-01-28 11:30:00,11.04,11.08,11.02,11.03,485100.0,7.3515,7.3782,7.3382,7.3449,485100.0
2013-01-28 12:00:00,11.02,11.04,10.97,10.99,357800.0,7.3382,7.3515,7.3049,7.3182,357800.0
2013-01-28 12:30:00,10.98,11.01,10.97,11.0,376100.0,7.3116,7.3316,7.3049,7.3249,376100.0
2013-01-28 13:00:00,11.0,11.01,10.99,11.0,216400.0,7.3249,7.3316,7.3182,7.3249,216400.0
2013-01-28 13:30:00,10.99,11.02,10.98,10.98,609700.0,7.3182,7.3382,7.3116,7.3116,609700.0
2013-01-28 14:00:00,10.98,11.0,10.94,10.94,697600.0,7.3116,7.3249,7.2849,7.2849,697600.0
2013-01-28 14:30:00,10.95,10.95,10.86,10.88,1112800.0,7.2916,7.2916,7.2317,7.245,1112800.0
2013-01-28 15:00:00,10.88,10.91,10.84,10.86,1394100.0,7.245,7.265,7.2184,7.2317,1394100.0
2013-01-28 15:30:00,10.86,10.9,10.84,10.85,2265500.0,7.2317,7.2583,7.2184,7.225,2265500.0
2013-01-29 09:30:00,10.85,10.86,10.79,10.79,1081100.0,7.225,7.2317,7.1851,7.1851,1081100.0
2013-01-29 10:00:00,10.79,10.84,10.77,10.83,2336200.0,7.1851,7.2184,7.1717,7.2117,2336200.0
2013-01-29 10:30:00,10.83,10.85,10.79,10.82,1555000.0,7.2117,7.225,7.1851,7.205,1555000.0
2013-01-29 11:00:00,10.83,10.86,10.81,10.83,1059900.0,7.2117,7.2317,7.1984,7.2117,1059900.0
2013-01-29 11:30:00,10.84,10.85,10.79,10.79,670300.0,7.2184,7.225,7.1851,7.1851,670300.0
2013-01-29 12:00:00,10.79,10.83,10.78,10.8,1175100.0,7.1851,7.2117,7.1784,7.1917,1175100.0
2013-01-29 12:30:00,10.79,10.83,10.79,10.81,401600.0,7.1851,7.2117,7.1851,7.1984,401600.0
2013-01-29 13:00:00,10.81,10.85,10.79,10.79,1148200.0,7.1984,7.225,7.1851,7.1851,1148200.0
2013-01-29 13:30:00,10.8,10.81,10.75,10.78,720800.0,7.1917,7.1984,7.1584,7.1784,720800.0
2013-01-29 14:00:00,10.77,10.79,10.67,10.69,1204800.0,7.1717,7.1851,7.1052,7.1185,1204800.0
2013-01-29 14:30:00,10.69,10.71,10.68,10.7,703200.0,7.1185,7.1318,7.1118,7.1251,703200.0
2013-01-29 15:00:00,10.7,10.78,10.69,10.76,3359400.0,7.1251,7.1784,7.1185,7.1651,3359400.0
2013-01-29 15:30:00,10.76,10.77,10.67,10.71,4318700.0,7.1651,7.1717,7.1052,7.1318,4318700.0
2013-01-30 09:30:00,10.69,10.81,10.66,10.79,786000.0,7.1446,7.2248,7.1246,7.2115,786000.0
2013-01-30 10:00:00,10.79,10.81,10.78,10.8,2400400.0,7.2115,7.2248,7.2048,7.2182,2400400.0
2013-01-30 10:30:00,10.8,10.82,10.78,10.8,1418300.0,7.2182,7.2315,7.2048,7.2182,1418300.0
2013-01-30 11:00:00,10.79,10.8,10.75,10.77,533400.0,7.2115,7.2182,7.1847,7.1981,533400.0
2013-01-30 11:30:00,10.78,10.8,10.77,10.79,552200.0,7.2048,7.2182,7.1981,7.2115,552200.0
2013-01-30 12:00:00,10.78,10.8,10.77,10.79,182200.0,7.2048,7.2182,7.1981,7.2115,182200.0
2013-01-30 12:30:00,10.79,10.81,10.75,10.77,1849000.0,7.2115,7.2248,7.1847,7.1981,1849000.0
2013-01-30 13:00:00,10.78,10.91,10.77,10.9,5436000.0,7.2048,7.2917,7.1981,7.285,5436000.0
2013-01-30 13:30:00,10.9,10.92,10.86,10.89,977500.0,7.285,7.2984,7.2583,7.2783,977500.0
2013-01-30 14:00:00,10.89,10.95,10.88,10.89,577800.0,7.2783,7.3184,7.2716,7.2783,577800.0
2013-01-30 14:30:00,10.9,10.91,10.88,10.9,759100.0,7.285,7.2917,7.2716,7.285,759100.0
2013-01-30 15:00:00,10.91,10.91,10.86,10.88,589000.0,7.2917,7.2917,7.2583,7.2716,589000.0
2013-01-30 15:30:00,10.88,10.93,10.87,10.88,1971200.0,7.2716,7.305,7.2649,7.2716,1971200.0
2013-01-31 09:30:00,10.89,10.95,10.82,10.82,318600.0,7.2783,7.3184,7.2315,7.2315,318600.0
2013-01-31 10:00:00,10.83,10.84,10.81,10.81,290100.0,7.2382,7.2449,7.2248,7.2248,290100.0
2013-01-31 10:30:00,10.81,10.87,10.81,10.84,385500.0,7.2248,7.2649,7.2248,7.2449,385500.0
2013-01-31 11:00:00,10.84,10.86,10.81,10.86,234700.0,7.2449,7.2583,7.2248,7.2583,234700.0
2013-01-31 11:30:00,10.85,10.88,10.84,10.85,784200.0,7.2516,7.2716,7.2449,7.2516,784200.0
2013-01-31 12:00:00,10.85,10.86,10.81,10.82,441800.0,7.2516,7.2583,7.2248,7.2315,441800.0
2013-01-31 12:30:00,10.83,10.86,10.82,10.85,329600.0,7.2382,7.2583,7.2315,7.2516,329600.0
2013-01-31 13:00:00,10.85,10.85,10.84,10.84,99800.0,7.2516,7.2516,7.2449,7.2449,99800.0
2013-01-31 13:30:00,10.85,10.89,10.85,10.89,212500.0,7.2516,7.2783,7.2516,7.2783,212500.0
2013-01-31 14:00:00,10.89,10.91,10.86,10.86,424600.0,7.2783,7.2917,7.2583,7.2583,424600.0
2013-01-31 14:30:00,10.87,10.88,10.86,10.86,437000.0,7.2649,7.2716,7.2583,7.2583,437000.0
2013-01-31 15:00:00,10.86,10.86,10.78,10.79,692900.0,7.2583,7.2583,7.2048,7.2115,692900.0
2013-01-31 15:30:00,10.79,10.86,10.79,10.84,1368800.0,7.2115,7.2583,7.2115,7.2449,1368800.0
2013-02-01 09:30:00,10.96,10.99,10.86,10.96,907900.0,7.3251,7.3451,7.2583,7.3251,907900.0
2013-02-01 10:00:00,10.96,11.0,10.95,10.97,582500.0,7.3251,7.3518,7.3184,7.3318,582500.0
2013-02-01 10:30:00,10.97,11.0,10.94,10.99,471500.0,7.3318,7.3518,7.3117,7.3451,471500.0
2013-02-01 11:00:00,10.99,11.02,10.97,10.97,538400.0,7.3451,7.3652,7.3318,7.3318,538400.0
2013-02-01 11:30:00,10.98,11.03,10.97,11.03,239400.0,7.3385,7.3719,7.3318,7.3719,239400.0
2013-02-01 12:00:00,11.02,11.06,11.0,11.05,259500.0,7.3652,7.3919,7.3518,7.3852,259500.0
2013-02-01 12:30:00,11.06,11.08,11.04,11.08,195900.0,7.3919,7.4053,7.3786,7.4053,195900.0
2013-02-01 13:00:00,11.08,11.08,11.05,11.08,171600.0,7.4053,7.4053,7.3852,7.4053,171600.0
2013-02-01 13:30:00,11.08,11.09,11.07,11.09,150600.0,7.4053,7.412,7.3986,7.412,150600.0
2013-02-01 14:00:00,11.09,11.12,11.08,11.12,280500.0,7.412,7.432,7.4053,7.432,280500.0
2013-02-01 14:30:00,11.12,11.13,11.1,11.13,483500.0,7.432,7.4387,7.4187,7.4387,483500.0
2013-02-01 15:00:00,11.13,11.13,11.1,11.1,223900.0,7.4387,7.4387,7.4187,7.4187,223900.0
2013-02-01 15:30:00,11.1,11.13,11.05,11.05,1683400.0,7.4187,7.4387,7.3852,7.3852,1683400.0
2013-02-04 09:30:00,11.09,11.11,10.96,10.98,459100.0,7.412,7.4253,7.3251,7.3385,459100.0
2013-02-04 10:00:00,10.97,11.02,10.97,10.99,366700.0,7.3318,7.3652,7.3318,7.3451,366700.0
2013-02-04 10:30:00,10.99,11.01,10.98,10.98,306400.0,7.3451,7.3585,7.3385,7.3385,306400.0
2013-02-04 11:00:00,10.98,11.0,10.96,10.97,272400.0,7.3385,7.3518,7.3251,7.3318,272400.0
2013-02-04 11:30:00,10.96,11.0,10.95,11.0,310800.0,7.3251,7.3518,7.3184,7.3518,310800.0
2013-02-04 12:00:00,11.0,11.03,10.99,10.99,325400.0,7.3518,7.3719,7.3451,7.3451,325400.0
2013-02-04 12:30:00,11.0,11.01,10.97,10.99,167100.0,7.3518,7.3585,7.3318,7.3451,167100.0
2013-02-04 13:00:00,10.99,11.0,10.97,10.98,160200.0,7.3451,7.3518,7.3318,7.3385,160200.0
2013-02-04 13:30:00,10.98,10.99,10.94,10.96,212800.0,7.3385,7.3451,7.3117,7.3251,212800.0
2013-02-04 14:00:00,10.96,10.97,10.93,10.96,439100.0,7.3251,7.3318,7.305,7.3251,439100.0
2013-02-04 14:30:00,10.97,10.99,10.96,10.98,142800.0,7.3318,7.3451,7.3251,7.3385,142800.0
2013-02-04 15:00:00,10.97,10.99,10.93,10.96,333400.0,7.3318,7.3451,7.305,7.3251,333400.0
2013-02-04 15:30:00,10.96,10.96,10.9,10.92,654100.0,7.3251,7.3251,7.285,7.2984,654100.0
2013-02-05 09:30:00,10.98,11.0,10.91,10.96,436500.0,7.3385,7.3518,7.2917,7.3251,436500.0
2013-02-05 10:00:00,10.96,10.98,10.91,10.93,471300.0,7.3251,7.3385,7.2917,7.305,471300.0
2013-02-05 10:30:00,10.92,10.97,10.92,10.96,133500.0,7.2984,7.3318,7.2984,7.3251,133500.0
2013-02-05 11:00:00,10.96,11.01,10.95,11.0,314800.0,7.3251,7.3585,7.3184,7.3518,314800.0
2013-02-05 11:30:00,11.0,11.02,10.99,11.01,360900.0,7.3518,7.3652,7.3451,7.3585,360900.0
2013-02-05 12:00:00,11.01,11.02,10.99,11.0,183100.0,7.3585,7.3652,7.3451,7.3518,183100.0
2013-02-05 12:30:00,11.0,11.03,11.0,11.02,246000.0,7.3518,7.3719,7.3518,7.3652,246000.0
2013-02-05 13:00:00,11.02,11.04,11.01,11.04,164600.0,7.3652,7.3786,7.3585,7.3786,164600.0
2013-02-05 13:30:00,11.04,11.06,11.03,11.03,266300.0,7.3786,7.3919,7.3719,7.3719,266300.0
2013-02-05 14:00:00,11.04,11.06,11.01,11.03,971200.0,7.3786,7.3919,7.3585,7.3719,971200.0
2013-02-05 14:30:00,11.04,11.07,11.03,11.04,413700.0,7.3786,7.3986,7.3719,7.3786,413700.0
2013-02-05 15:00:00,11.04,11.05,11.04,11.04,223800.0,7.3786,7.3852,7.3786,7.3786,223800.0
2013-02-05 15:30:00,11.04,11.05,10.98,10.98,1253200.0,7.3786,7.3852,7.3385,7.3385,1253200.0
2013-02-06 09:30:00,10.95,11.0,10.93,10.96,330700.0,7.3184,7.3518,7.305,7.3251,330700.0
2013-02-06 10:00:00,10.95,11.02,10.93,11.0,552200.0,7.3184,7.3652,7.305,7.3518,552200.0
2013-02-06 10:30:00,11.0,11.01,10.96,10.98,453000.0,7.3518,7.3585,7.3251,7.3385,453000.0
2013-02-06 11:00:00,10.99,11.0,10.97,10.99,269200.0,7.3451,7.3518,7.3318,7.3451,269200.0
2013-02-06 11:30:00,10.98,11.01,10.97,11.01,175100.0,7.3385,7.3585,7.3318,7.3585,175100.0
2013-02-06 12:00:00,11.0,11.01,10.99,11.0,119100.0,7.3518,7.3585,7.3451,7.3518,119100.0
2013-02-06 12:30:00,10.99,11.04,10.99,11.02,172000.0,7.3451,7.3786,7.3451,7.3652,172000.0
2013-02-06 13:00:00,11.02,11.04,11.0,11.03,226000.0,7.3652,7.3786,7.3518,7.3719,226000.0
2013-02-06 13:30:00,11.02,11.04,11.0,11.03,139200.0,7.3652,7.3786,7.3518,7.3719,139200.0
2013-02-06 14:00:00,11.03,11.06,11.02,11.05,153600.0,7.3719,7.3919,7.3652,7.3852,153600.0
2013-02-06 14:30:00,11.05,11.09,11.05,11.08,177700.0,7.3852,7.412,7.3852,7.4053,177700.0
2013-02-06 15:00:00,11.08,11.09,11.06,11.09,377400.0,7.4053,7.412,7.3919,7.412,377400.0
2013-02-06 15:30:00,11.09,11.09,11.06,11.07,607700.0,7.412,7.412,7.3919,7.3986,607700.0
2013-02-07 09:30:00,11.06,11.14,11.06,11.12,217000.0,7.3919,7.4454,7.3919,7.432,217000.0
2013-02-07 10:00:00,11.12,11.13,11.04,11.05,246900.0,7.432,7.4387,7.3786,7.3852,246900.0
2013-02-07 10:30:00,11.05,11.06,10.99,11.06,379100.0,7.3852,7.3919,7.3451,7.3919,379100.0
2013-02-07 11:00:00,11.06,11.06,11.02,11.03,151300.0,7.3919,7.3919,7.3652,7.3719,151300.0
2013-02-07 11:30:00,11.03,11.04,11.0,11.03,343400.0,7.3719,7.3786,7.3518,7.3719,343400.0
2013-02-07 12:00:00,11.03,11.07,11.03,11.06,138700.0,7.3719,7.3986,7.3719,7.3919,138700.0
2013-02-07 12:30:00,11.05,11.07,11.04,11.06,119500.0,7.3852,7.3986,7.3786,7.3919,119500.0
2013-02-07 13:00:00,11.07,11.1,11.04,11.1,159500.0,7.3986,7.4187,7.3786,7.4187,159500.0
2013-02-07 13:30:00,11.1,11.11,11.08,11.1,112500.0,7.4187,7.4253,7.4053,7.4187,112500.0
2013-02-07 14:00:00,11.11,11.11,11.06,11.07,149700.0,7.4253,7.4253,7.3919,7.3986,149700.0
2013-02-07 14:30:00,11.08,11.08,11.04,11.07,441400.0,7.4053,7.4053,7.3786,7.3986,441400.0
2013-02-07 15:00:00,11.07,11.11,11.07,11.09,1161200.0,7.3986,7.4253,7.3986,7.412,1161200.0
2013-02-07 15:30:00,11.09,11.12,11.07,11.12,1539700.0,7.412,7.432,7.3986,7.432,1539700.0
2013-02-08 09:30:00,11.12,11.13,11.06,11.08,220500.0,7.432,7.4387,7.3919,7.4053,220500.0
2013-02-08 10:00:00,11.09,11.13,11.08,11.08,203500.0,7.412,7.4387,7.4053,7.4053,203500.0
2013-02-08 10:30:00,11.08,11.09,11.04,11.04,202800.0,7.4053,7.412,7.3786,7.3786,202800.0
2013-02-08 11:00:00,11.04,11.04,11.03,11.03,229800.0,7.3786,7.3786,7.3719,7.3719,229800.0
2013-02-08 11:30:00,11.04,11.04,10.99,11.0,1643400.0,7.3786,7.3786,7.3451,7.3518,1643400.0
2013-02-08 12:00:00,11.0,11.02,10.99,11.02,400400.0,7.3518,7.3652,7.3451,7.3652,400400.0
2013-02-08 12:30:00,11.01,11.02,11.0,11.01,275400.0,7.3585,7.3652,7.3518,7.3585,275400.0
2013-02-08 13:00:00,11.01,11.04,11.0,11.02,290800.0,7.3585,7.3786,7.3518,7.3652,290800.0
2013-02-08 13:30:00,11.02,11.02,10.99,11.01,355100.0,7.3652,7.3652,7.3451,7.3585,355100.0
2013-02-08 14:00:00,11.0,11.03,10.99,11.02,361300.0,7.3518,7.3719,7.3451,7.3652,361300.0
2013-02-08 14:30:00,11.02,11.05,11.02,11.05,189300.0,7.3652,7.3852,7.3652,7.3852,189300.0
2013-02-08 15:00:00,11.05,11.07,11.04,11.06,304400.0,7.3852,7.3986,7.3786,7.3919,304400.0
2013-02-08 15:30:00,11.07,11.08,11.04,11.07,1106500.0,7.3986,7.4053,7.3786,7.3986,1106500.0
2013-02-11 09:30:00,11.06,11.08,11.04,11.07,175800.0,7.3919,7.4053,7.3786,7.3986,175800.0
2013-02-11 10:00:00,11.07,11.08,11.02,11.05,410600.0,7.3986,7.4053,7.3652,7.3852,410600.0
2013-02-11 10:30:00,11.04,11.1,11.03,11.1,942100.0,7.3786,7.4187,7.3719,7.4187,942100.0
2013-02-11 11:00:00,11.1,11.11,11.08,11.1,211600.0,7.4187,7.4253,7.4053,7.4187,211600.0
2013-02-11 11:30:00,11.1,11.11,11.07,11.1,592600.0,7.4187,7.4253,7.3986,7.4187,592600.0
2013-02-11 12:00:00,11.11,11.12,11.09,11.12,165100.0,7.4253,7.432,7.412,7.432,165100.0
2013-02-11 12:30:00,11.11,11.12,11.09,11.11,311800.0,7.4253,7.432,7.412,7.4253,311800.0
2013-02-11 13:00:00,11.11,11.13,11.1,11.13,270100.0,7.4253,7.4387,7.4187,7.4387,270100.0
2013-02-11 13:30:00,11.13,11.16,11.12,11.16,529600.0,7.4387,7.4588,7.432,7.4588,529600.0
2013-02-11 14:00:00,11.16,11.2,11.15,11.18,415700.0,7.4588,7.4855,7.4521,7.4721,415700.0
2013-02-11 14:30:00,11.18,11.18,11.17,11.17,138000.0,7.4721,7.4721,7.4654,7.4654,138000.0
2013-02-11 15:00:00,11.18,11.19,11.17,11.18,278700.0,7.4721,7.4788,7.4654,7.4721,278700.0
2013-02-11 15:30:00,11.17,11.22,11.17,11.21,856900.0,7.4654,7.4989,7.4654,7.4922,856900.0
2013-02-12 09:30:00,11.23,11.26,11.17,11.24,221500.0,7.5055,7.5256,7.4654,7.5122,221500.0
2013-02-12 10:00:00,11.24,11.27,11.21,11.25,458000.0,7.5122,7.5323,7.4922,7.5189,458000.0
2013-02-12 10:30:00,11.25,11.25,11.2,11.21,668000.0,7.5189,7.5189,7.4855,7.4922,668000.0
2013-02-12 11:00:00,11.21,11.23,11.2,11.23,239900.0,7.4922,7.5055,7.4855,7.5055,239900.0
2013-02-12 11:30:00,11.22,11.25,11.21,11.22,543400.0,7.4989,7.5189,7.4922,7.4989,543400.0
2013-02-12 12:00:00,11.22,11.24,11.2,11.23,290200.0,7.4989,7.5122,7.4855,7.5055,290200.0
2013-02-12 12:30:00,11.23,11.27,11.21,11.27,195000.0,7.5055,7.5323,7.4922,7.5323,195000.0
2013-02-12 13:00:00,11.27,11.31,11.27,11.31,220200.0,7.5323,7.559,7.5323,7.559,220200.0
2013-02-12 13:30:00,11.31,11.32,11.3,11.31,160700.0,7.559,7.5657,7.5523,7.559,160700.0
2013-02-12 14:00:00,11.31,11.31,11.29,11.29,93600.0,7.559,7.559,7.5456,7.5456,93600.0
2013-02-12 14:30:00,11.29,11.3,11.27,11.27,86400.0,7.5456,7.5523,7.5323,7.5323,86400.0
2013-02-12 15:00:00,11.27,11.33,11.27,11.31,610900.0,7.5323,7.5724,7.5323,7.559,610900.0
2013-02-12 15:30:00,11.32,11.32,11.3,11.3,757600.0,7.5657,7.5657,7.5523,7.5523,757600.0
2013-02-13 09:30:00,11.31,11.41,11.31,11.35,330000.0,7.559,7.6258,7.559,7.5857,330000.0
2013-02-13 10:00:00,11.35,11.41,11.35,11.4,267800.0,7.5857,7.6258,7.5857,7.6192,267800.0
2013-02-13 10:30:00,11.41,11.43,11.4,11.41,234400.0,7.6258,7.6392,7.6192,7.6258,234400.0
2013-02-13 11:00:00,11.41,11.42,11.37,11.38,762900.0,7.6258,7.6325,7.5991,7.6058,762900.0
2013-02-13 11:30:00,11.38,11.4,11.37,11.4,214800.0,7.6058,7.6192,7.5991,7.6192,214800.0
2013-02-13 12:00:00,11.4,11.41,11.38,11.39,307200.0,7.6192,7.6258,7.6058,7.6125,307200.0
2013-02-13 12:30:00,11.4,11.41,11.39,11.41,199100.0,7.6192,7.6258,7.6125,7.6258,199100.0
2013-02-13 13:00:00,11.4,11.41,11.38,11.4,158500.0,7.6192,7.6258,7.6058,7.6192,158500.0
2013-02-13 13:30:00,11.39,11.41,11.39,11.39,202900.0,7.6125,7.6258,7.6125,7.6125,202900.0
2013-02-13 14:00:00,11.4,11.43,11.38,11.38,457600.0,7.6192,7.6392,7.6058,7.6058,457600.0
2013-02-13 14:30:00,11.38,11.39,11.36,11.38,247400.0,7.6058,7.6125,7.5924,7.6058,247400.0
2013-02-13 15:00:00,11.38,11.39,11.37,11.38,160800.0,7.6058,7.6125,7.5991,7.6058,160800.0
2013-02-13 15:30:00,11.37,11.38,11.34,11.34,643900.0,7.5991,7.6058,7.5791,7.5791,643900.0
2013-02-14 09:30:00,11.31,11.38,11.24,11.36,334000.0,7.559,7.6058,7.5122,7.5924,334000.0
2013-02-14 10:00:00,11.36,11.38,11.29,11.31,279100.0,7.5924,7.6058,7.5456,7.559,279100.0
2013-02-14 10:30:00,11.31,11.32,11.27,11.27,123200.0,7.559,7.5657,7.5323,7.5323,123200.0
2013-02-14 11:00:00,11.27,11.3,11.25,11.26,121900.0,7.5323,7.5523,7.5189,7.5256,121900.0
2013-02-14 11:30:00,11.26,11.27,11.24,11.27,141700.0,7.5256,7.5323,7.5122,7.5323,141700.0
2013-02-14 12:00:00,11.27,11.28,11.25,11.28,85000.0,7.5323,7.539,7.5189,7.539,85000.0
2013-02-14 12:30:00,11.28,11.29,11.25,11.28,264900.0,7.539,7.5456,7.5189,7.539,264900.0
2013-02-14 13:00:00,11.28,11.29,11.26,11.27,121500.0,7.539,7.5456,7.5256,7.5323,121500.0
2013-02-14 13:30:00,11.27,11.28,11.25,11.25,202200.0,7.5323,7.539,7.5189,7.5189,202200.0
2013-02-14 14:00:00,11.25,11.29,11.25,11.29,420300.0,7.5189,7.5456,7.5189,7.5456,420300.0
2013-02-14 14:30:00,11.29,11.29,11.25,11.25,823000.0,7.5456,7.5456,7.5189,7.5189,823000.0
2013-02-14 15:00:00,11.25,11.26,11.24,11.24,234900.0,7.5189,7.5256,7.5122,7.5122,234900.0
2013-02-14 15:30:00,11.24,11.26,11.21,11.21,895300.0,7.5122,7.5256,7.4922,7.4922,895300.0
2013-02-15 09:30:00,11.22,11.24,11.18,11.19,572400.0,7.4989,7.5122,7.4721,7.4788,572400.0
2013-02-15 10:00:00,11.19,11.21,11.17,11.18,138900.0,7.4788,7.4922,7.4654,7.4721,138900.0
2013-02-15 10:30:00,11.18,11.2,11.17,11.19,486800.0,7.4721,7.4855,7.4654,7.4788,486800.0
2013-02-15 11:00:00,11.18,11.19,11.18,11.19,90100.0,7.4721,7.4788,7.4721,7.4788,90100.0
2013-02-15 11:30:00,11.18,11.19,11.15,11.16,164400.0,7.4721,7.4788,7.4521,7.4588,164400.0
2013-02-15 12:00:00,11.15,11.16,11.11,11.11,82600.0,7.4521,7.4588,7.4253,7.4253,82600.0
2013-02-15 12:30:00,11.11,11.15,11.11,11.15,172200.0,7.4253,7.4521,7.4253,7.4521,172200.0
2013-02-15 13:00:00,11.14,11.16,11.14,11.15,50600.0,7.4454,7.4588,7.4454,7.4521,50600.0
2013-02-15 13:30:00,11.15,11.18,11.15,11.17,55900.0,7.4521,7.4721,7.4521,7.4654,55900.0
2013-02-15 14:00:00,11.17,11.18,11.13,11.13,310000.0,7.4654,7.4721,7.4387,7.4387,310000.0
2013-02-15 14:30:00,11.13,11.16,11.13,11.15,859700.0,7.4387,7.4588,7.4387,7.4521,859700.0
2013-02-15 15:00:00,11.14,11.16,11.13,11.16,418400.0,7.4454,7.4588,7.4387,7.4588,418400.0
2013-02-15 15:30:00,11.16,11.17,11.15,11.16,458300.0,7.4588,7.4654,7.4521,7.4588,458300.0
2013-02-19 09:30:00,11.17,11.28,11.17,11.2,205800.0,7.4654,7.539,7.4654,7.4855,205800.0
2013-02-19 10:00:00,11.2,11.25,11.2,11.21,171500.0,7.4855,7.5189,7.4855,7.4922,171500.0
2013-02-19 10:30:00,11.21,11.29,11.2,11.28,387700.0,7.4922,7.5456,7.4855,7.539,387700.0
2013-02-19 11:00:00,11.27,11.29,11.26,11.28,179500.0,7.5323,7.5456,7.5256,7.539,179500.0
2013-02-19 11:30:00,11.28,11.29,11.22,11.22,234400.0,7.539,7.5456,7.4989,7.4989,234400.0
2013-02-19 12:00:00,11.23,11.3,11.21,11.29,470400.0,7.5055,7.5523,7.4922,7.5456,470400.0
2013-02-19 12:30:00,11.29,11.34,11.28,11.32,432400.0,7.5456,7.5791,7.539,7.5657,432400.0
2013-02-19 13:00:00,11.32,11.33,11.3,11.31,165800.0,7.5657,7.5724,7.5523,7.559,165800.0
2013-02-19 13:30:00,11.3,11.31,11.3,11.31,119800.0,7.5523,7.559,7.5523,7.559,119800.0
2013-02-19 14:00:00,11.3,11.33,11.3,11.31,130800.0,7.5523,7.5724,7.5523,7.559,130800.0
2013-02-19 14:30:00,11.32,11.32,11.29,11.3,320900.0,7.5657,7.5657,7.5456,7.5523,320900.0
2013-02-19 15:00:00,11.3,11.32,11.29,11.31,227300.0,7.5523,7.5657,7.5456,7.559,227300.0
2013-02-19 15:30:00,11.32,11.37,11.3,11.36,962400.0,7.5657,7.5991,7.5523,7.5924,962400.0
2013-02-20 09:30:00,11.36,11.4,11.34,11.38,199900.0,7.5924,7.6192,7.5791,7.6058,199900.0
2013-02-20 10:00:00,11.38,11.4,11.35,11.35,181600.0,7.6058,7.6192,7.5857,7.5857,181600.0
2013-02-20 10:30:00,11.35,11.37,11.34,11.37,164400.0,7.5857,7.5991,7.5791,7.5991,164400.0
2013-02-20 11:00:00,11.36,11.39,11.35,11.37,239200.0,7.5924,7.6125,7.5857,7.5991,239200.0
2013-02-20 11:30:00,11.37,11.39,11.36,11.39,165800.0,7.5991,7.6125,7.5924,7.6125,165800.0
2013-02-20 12:00:00,11.4,11.41,11.37,11.38,201900.0,7.6192,7.6258,7.5991,7.6058,201900.0
2013-02-20 12:30:00,11.38,11.41,11.38,11.4,399200.0,7.6058,7.6258,7.6058,7.6192,399200.0
2013-02-20 13:00:00,11.4,11.42,11.38,11.4,564000.0,7.6192,7.6325,7.6058,7.6192,564000.0
2013-02-20 13:30:00,11.41,11.41,11.37,11.39,201700.0,7.6258,7.6258,7.5991,7.6125,201700.0
2013-02-20 14:00:00,11.38,11.39,11.32,11.34,1297600.0,7.6058,7.6125,7.5657,7.5791,1297600.0
2013-02-20 14:30:00,11.35,11.38,11.33,11.37,498600.0,7.5857,7.6058,7.5724,7.5991,498600.0
2013-02-20 15:00:00,11.38,11.38,11.33,11.34,1021700.0,7.6058,7.6058,7.5724,7.5791,1021700.0
2013-02-20 15:30:00,11.34,11.37,11.31,11.37,2634100.0,7.5791,7.5991,7.559,7.5991,2634100.0
2013-02-21 09:30:00,11.35,11.36,11.19,11.19,267500.0,7.5857,7.5924,7.4788,7.4788,267500.0
2013-02-21 10:00:00,11.19,11.22,11.09,11.2,486800.0,7.4788,7.4989,7.412,7.4855,486800.0
2013-02-21 10:30:00,11.2,11.2,11.16,11.16,228800.0,7.4855,7.4855,7.4588,7.4588,228800.0
2013-02-21 11:00:00,11.16,11.17,11.09,11.09,240900.0,7.4588,7.4654,7.412,7.412,240900.0
2013-02-21 11:30:00,11.09,11.16,11.07,11.15,257000.0,7.412,7.4588,7.3986,7.4521,257000.0
2013-02-21 12:00:00,11.15,11.16,11.11,11.12,159800.0,7.4521,7.4588,7.4253,7.432,159800.0
2013-02-21 12:30:00,11.12,11.13,11.08,11.13,141100.0,7.432,7.4387,7.4053,7.4387,141100.0
2013-02-21 13:00:00,11.13,11.15,11.1,11.11,148900.0,7.4387,7.4521,7.4187,7.4253,148900.0
2013-02-21 13:30:00,11.11,11.12,11.1,11.11,59700.0,7.4253,7.432,7.4187,7.4253,59700.0
2013-02-21 14:00:00,11.11,11.11,11.05,11.05,183500.0,7.4253,7.4253,7.3852,7.3852,183500.0
2013-02-21 14:30:00,11.05,11.08,11.04,11.08,252900.0,7.3852,7.4053,7.3786,7.4053,252900.0
2013-02-21 15:00:00,11.08,11.15,11.07,11.08,556400.0,7.4053,7.4521,7.3986,7.4053,556400.0
2013-02-21 15:30:00,11.08,11.1,11.04,11.06,760200.0,7.4053,7.4187,7.3786,7.3919,760200.0
2013-02-22 09:30:00,11.12,11.17,11.08,11.17,345300.0,7.432,7.4654,7.4053,7.4654,345300.0
2013-02-22 10:00:00,11.17,11.19,11.09,11.12,451900.0,7.4654,7.4788,7.412,7.432,451900.0
2013-02-22 10:30:00,11.13,11.17,11.12,11.14,163700.0,7.4387,7.4654,7.432,7.4454,163700.0
2013-02-22 11:00:00,11.15,11.17,11.12,11.16,142000.0,7.4521,7.4654,7.432,7.4588,142000.0
2013-02-22 11:30:00,11.16,11.16,11.12,11.14,139400.0,7.4588,7.4588,7.432,7.4454,139400.0
2013-02-22 12:00:00,11.13,11.16,11.13,11.16,81400.0,7.4387,7.4588,7.4387,7.4588,81400.0
2013-02-22 12:30:00,11.16,11.2,11.15,11.15,165100.0,7.4588,7.4855,7.4521,7.4521,165100.0
2013-02-22 13:00:00,11.16,11.19,11.14,11.18,184600.0,7.4588,7.4788,7.4454,7.4721,184600.0
2013-02-22 13:30:00,11.17,11.18,11.17,11.17,78000.0,7.4654,7.4721,7.4654,7.4654,78000.0
2013-02-22 14:00:00,11.18,11.18,11.14,11.14,117200.0,7.4721,7.4721,7.4454,7.4454,117200.0
2013-02-22 14:30:00,11.15,11.16,11.15,11.16,96900.0,7.4521,7.4588,7.4521,7.4588,96900.0
2013-02-22 15:00:00,11.15,11.19,11.15,11.19,247800.0,7.4521,7.4788,7.4521,7.4788,247800.0
2013-02-22 15:30:00,11.19,11.23,11.18,11.22,750800.0,7.4788,7.5055,7.4721,7.4989,750800.0
2013-02-25 09:30:00,11.27,11.31,11.21,11.27,363300.0,7.5323,7.559,7.4922,7.5323,363300.0
2013-02-25 10:00:00,11.28,11.32,11.28,11.28,321800.0,7.539,7.5657,7.539,7.539,321800.0
2013-02-25 10:30:00,11.27,11.32,11.23,11.25,291800.0,7.5323,7.5657,7.5055,7.5189,291800.0
2013-02-25 11:00:00,11.26,11.27,11.22,11.24,363400.0,7.5256,7.5323,7.4989,7.5122,363400.0
2013-02-25 11:30:00,11.24,11.25,11.13,11.15,514500.0,7.5122,7.5189,7.4387,7.4521,514500.0
2013-02-25 12:00:00,11.15,11.16,11.09,11.11,618700.0,7.4521,7.4588,7.412,7.4253,618700.0
2013-02-25 12:30:00,11.1,11.15,11.09,11.12,145700.0,7.4187,7.4521,7.412,7.432,145700.0
2013-02-25 13:00:00,11.12,11.13,11.08,11.1,165700.0,7.432,7.4387,7.4053,7.4187,165700.0
2013-02-25 13:30:00,11.09,11.1,10.98,10.99,629800.0,7.412,7.4187,7.3385,7.3451,629800.0
2013-02-25 14:00:00,10.99,11.03,10.97,11.0,533500.0,7.3451,7.3719,7.3318,7.3518,533500.0
2013-02-25 14:30:00,11.0,11.06,10.99,11.06,388100.0,7.3518,7.3919,7.3451,7.3919,388100.0
2013-02-25 15:00:00,11.05,11.06,10.95,10.97,560700.0,7.3852,7.3919,7.3184,7.3318,560700.0
2013-02-25 15:30:00,10.96,10.97,10.89,10.9,1602400.0,7.3251,7.3318,7.2783,7.285,1602400.0
2013-02-26 09:30:00,10.91,11.01,10.9,10.9,305400.0,7.2917,7.3585,7.285,7.285,305400.0
2013-02-26 10:00:00,10.91,10.93,10.86,10.88,335200.0,7.2917,7.305,7.2583,7.2716,335200.0
2013-02-26 10:30:00,10.88,10.9,10.83,10.85,347100.0,7.2716,7.285,7.2382,7.2516,347100.0
2013-02-26 11:00:00,10.85,10.87,10.82,10.84,217300.0,7.2516,7.2649,7.2315,7.2449,217300.0
2013-02-26 11:30:00,10.84,10.86,10.8,10.85,245400.0,7.2449,7.2583,7.2182,7.2516,245400.0
2013-02-26 12:00:00,10.84,10.86,10.8,10.86,131700.0,7.2449,7.2583,7.2182,7.2583,131700.0
2013-02-26 12:30:00,10.86,10.88,10.84,10.84,142800.0,7.2583,7.2716,7.2449,7.2449,142800.0
2013-02-26 13:00:00,10.84,10.9,10.84,10.89,223400.0,7.2449,7.285,7.2449,7.2783,223400.0
2013-02-26 13:30:00,10.88,10.93,10.88,10.9,163600.0,7.2716,7.305,7.2716,7.285,163600.0
2013-02-26 14:00:00,10.89,10.98,10.88,10.96,179700.0,7.2783,7.3385,7.2716,7.3251,179700.0
2013-02-26 14:30:00,10.98,11.0,10.92,10.96,228400.0,7.3385,7.3518,7.2984,7.3251,228400.0
2013-02-26 15:00:00,10.96,11.0,10.9,10.9,438900.0,7.3251,7.3518,7.285,7.285,438900.0
2013-02-26 15:30:00,10.9,10.99,10.9,10.96,1440400.0,7.285,7.3451,7.285,7.3251,1440400.0
2013-02-27 09:30:00,11.07,11.43,11.01,11.29,1072400.0,7.3986,7.6392,7.3585,7.5456,1072400.0
2013-02-27 10:00:00,11.29,11.49,11.21,11.41,1086900.0,7.5456,7.6793,7.4922,7.6258,1086900.0
2013-02-27 10:30:00,11.41,11.53,11.35,11.51,697800.0,7.6258,7.7061,7.5857,7.6927,697800.0
2013-02-27 11:00:00,11.5,11.7,11.49,11.62,1102900.0,7.686,7.8197,7.6793,7.7662,1102900.0
2013-02-27 11:30:00,11.61,11.67,11.53,11.57,1218100.0,7.7595,7.7996,7.7061,7.7328,1218100.0
2013-02-27 12:00:00,11.57,11.6,11.53,11.55,342100.0,7.7328,7.7528,7.7061,7.7194,342100.0
2013-02-27 12:30:00,11.56,11.57,11.5,11.52,253600.0,7.7261,7.7328,7.686,7.6994,253600.0
2013-02-27 13:00:00,11.52,11.61,11.51,11.6,325300.0,7.6994,7.7595,7.6927,7.7528,325300.0
2013-02-27 13:30:00,11.59,11.6,11.52,11.54,391400.0,7.7462,7.7528,7.6994,7.7127,391400.0
2013-02-27 14:00:00,11.54,11.62,11.52,11.58,653500.0,7.7127,7.7662,7.6994,7.7395,653500.0
2013-02-27 14:30:00,11.58,11.65,11.55,11.6,555100.0,7.7395,7.7863,7.7194,7.7528,555100.0
2013-02-27 15:00:00,11.6,11.74,11.6,11.74,1615700.0,7.7528,7.8464,7.7528,7.8464,1615700.0
2013-02-27 15:30:00,11.74,11.79,11.6,11.63,1905800.0,7.8464,7.8798,7.7528,7.7729,1905800.0
2013-02-28 09:30:00,11.67,11.79,11.61,11.69,784000.0,7.7996,7.8798,7.7595,7.813,784000.0
2013-02-28 10:00:00,11.7,11.76,11.66,11.66,639800.0,7.8197,7.8598,7.7929,7.7929,639800.0
2013-02-28 10:30:00,11.66,11.72,11.65,11.7,495100.0,7.7929,7.833,7.7863,7.8197,495100.0
2013-02-28 11:00:00,11.71,11.73,11.66,11.68,807400.0,7.8264,7.8397,7.7929,7.8063,807400.0
2013-02-28 11:30:00,11.68,11.71,11.66,11.7,643900.0,7.8063,7.8264,7.7929,7.8197,643900.0
2013-02-28 12:00:00,11.7,11.71,11.69,11.7,247800.0,7.8197,7.8264,7.813,7.8197,247800.0
2013-02-28 12:30:00,11.7,11.71,11.67,11.7,167300.0,7.8197,7.8264,7.7996,7.8197,167300.0
2013-02-28 13:00:00,11.7,11.72,11.69,11.7,331700.0,7.8197,7.833,7.813,7.8197,331700.0
2013-02-28 13:30:00,11.7,11.71,11.66,11.7,288800.0,7.8197,7.8264,7.7929,7.8197,288800.0
2013-02-28 14:00:00,11.69,11.71,11.68,11.71,155200.0,7.813,7.8264,7.8063,7.8264,155200.0
2013-02-28 14:30:00,11.71,11.72,11.69,11.71,306300.0,7.8264,7.833,7.813,7.8264,306300.0
2013-02-28 15:00:00,11.7,11.72,11.66,11.68,1036600.0,7.8197,7.833,7.7929,7.8063,1036600.0
2013-02-28 15:30:00,11.68,11.68,11.61,11.63,1611600.0,7.8063,7.8063,7.7595,7.7729,1611600.0
2013-03-01 09:30:00,11.56,11.75,11.52,11.68,758500.0,7.7261,7.8531,7.6994,7.8063,758500.0
2013-03-01 10:00:00,11.68,11.73,11.66,11.73,512400.0,7.8063,7.8397,7.7929,7.8397,512400.0
2013-03-01 10:30:00,11.73,11.83,11.72,11.82,542400.0,7.8397,7.9066,7.833,7.8999,542400.0
2013-03-01 11:00:00,11.82,11.86,11.78,11.79,607700.0,7.8999,7.9266,7.8731,7.8798,607700.0
2013-03-01 11:30:00,11.79,11.82,11.77,11.79,269800.0,7.8798,7.8999,7.8665,7.8798,269800.0
2013-03-01 12:00:00,11.79,11.83,11.79,11.82,429400.0,7.8798,7.9066,7.8798,7.8999,429400.0
2013-03-01 12:30:00,11.82,11.89,11.82,11.88,321300.0,7.8999,7.9467,7.8999,7.94,321300.0
2013-03-01 13:00:00,11.88,11.89,11.85,11.85,307300.0,7.94,7.9467,7.9199,7.9199,307300.0
2013-03-01 13:30:00,11.86,11.87,11.84,11.87,271300.0,7.9266,7.9333,7.9132,7.9333,271300.0
2013-03-01 14:00:00,11.86,11.87,11.81,11.82,214100.0,7.9266,7.9333,7.8932,7.8999,214100.0
2013-03-01 14:30:00,11.81,11.89,11.81,11.89,333200.0,7.8932,7.9467,7.8932,7.9467,333200.0
2013-03-01 15:00:00,11.89,11.92,11.87,11.87,1500300.0,7.9467,7.9667,7.9333,7.9333,1500300.0
2013-03-01 15:30:00,11.87,11.94,11.87,11.93,1108600.0,7.9333,7.9801,7.9333,7.9734,1108600.0
2013-03-04 09:30:00,11.92,11.92,11.82,11.84,542400.0,7.9667,7.9667,7.8999,7.9132,542400.0
2013-03-04 10:00:00,11.83,11.9,11.83,11.89,580600.0,7.9066,7.9533,7.9066,7.9467,580600.0
2013-03-04 10:30:00,11.89,11.96,11.89,11.92,279800.0,7.9467,7.9934,7.9467,7.9667,279800.0
2013-03-04 11:00:00,11.92,11.93,11.89,11.89,485800.0,7.9667,7.9734,7.9467,7.9467,485800.0
2013-03-04 11:30:00,11.89,11.92,11.88,11.91,387300.0,7.9467,7.9667,7.94,7.96,387300.0
2013-03-04 12:00:00,11.9,11.91,11.85,11.87,313300.0,7.9533,7.96,7.9199,7.9333,313300.0
2013-03-04 12:30:00,11.87,11.9,11.85,11.9,149800.0,7.9333,7.9533,7.9199,7.9533,149800.0
2013-03-04 13:00:00,11.89,11.92,11.88,11.91,262400.0,7.9467,7.9667,7.94,7.96,262400.0
2013-03-04 13:30:00,11.91,11.94,11.9,11.92,1018300.0,7.96,7.9801,7.9533,7.9667,1018300.0
2013-03-04 14:00:00,11.93,11.99,11.92,11.99,1413000.0,7.9734,8.0135,7.9667,8.0135,1413000.0
2013-03-04 14:30:00,11.99,12.07,11.99,12.03,1059400.0,8.0135,8.067,8.0135,8.0402,1059400.0
2013-03-04 15:00:00,12.03,12.06,12.0,12.02,1085200.0,8.0402,8.0603,8.0202,8.0335,1085200.0
2013-03-04 15:30:00,12.01,12.07,12.0,12.03,1570000.0,8.0269,8.067,8.0202,8.0402,1570000.0
2013-03-05 09:30:00,12.04,12.12,12.01,12.09,718500.0,8.0469,8.1004,8.0269,8.0803,718500.0
2013-03-05 10:00:00,12.1,12.13,12.06,12.07,417200.0,8.087,8.1071,8.0603,8.067,417200.0
2013-03-05 10:30:00,12.07,12.13,12.07,12.09,729300.0,8.067,8.1071,8.067,8.0803,729300.0
2013-03-05 11:00:00,12.09,12.12,12.08,12.11,819400.0,8.0803,8.1004,8.0736,8.0937,819400.0
2013-03-05 11:30:00,12.11,12.14,12.11,12.13,187300.0,8.0937,8.1137,8.0937,8.1071,187300.0
2013-03-05 12:00:00,12.13,12.14,12.1,12.11,656600.0,8.1071,8.1137,8.087,8.0937,656600.0
2013-03-05 12:30:00,12.11,12.14,12.11,12.13,153000.0,8.0937,8.1137,8.0937,8.1071,153000.0
2013-03-05 13:00:00,12.14,12.16,12.13,12.15,195100.0,8.1137,8.1271,8.1071,8.1204,195100.0
2013-03-05 13:30:00,12.15,12.21,12.15,12.17,447400.0,8.1204,8.1605,8.1204,8.1338,447400.0
2013-03-05 14:00:00,12.17,12.19,12.15,12.17,237400.0,8.1338,8.1472,8.1204,8.1338,237400.0
2013-03-05 14:30:00,12.17,12.21,12.16,12.21,276600.0,8.1338,8.1605,8.1271,8.1605,276600.0
2013-03-05 15:00:00,12.21,12.23,12.18,12.19,437200.0,8.1605,8.1739,8.1405,8.1472,437200.0
2013-03-05 15:30:00,12.18,12.21,12.16,12.19,922300.0,8.1405,8.1605,8.1271,8.1472,922300.0
2013-03-06 09:30:00,12.28,12.33,12.26,12.3,436700.0,8.2073,8.2407,8.1939,8.2207,436700.0
2013-03-06 10:00:00,12.3,12.3,12.25,12.29,473100.0,8.2207,8.2207,8.1873,8.214,473100.0
2013-03-06 10:30:00,12.29,12.32,12.28,12.29,384000.0,8.214,8.234,8.2073,8.214,384000.0
2013-03-06 11:00:00,12.29,12.32,12.26,12.26,543900.0,8.214,8.234,8.1939,8.1939,543900.0
2013-03-06 11:30:00,12.27,12.33,12.26,12.33,588200.0,8.2006,8.2407,8.1939,8.2407,588200.0
2013-03-06 12:00:00,12.33,12.36,12.32,12.35,199700.0,8.2407,8.2608,8.234,8.2541,199700.0
2013-03-06 12:30:00,12.36,12.38,12.34,12.36,238200.0,8.2608,8.2741,8.2474,8.2608,238200.0
2013-03-06 13:00:00,12.35,12.37,12.34,12.36,268300.0,8.2541,8.2675,8.2474,8.2608,268300.0
2013-03-06 13:30:00,12.36,12.38,12.34,12.35,344200.0,8.2608,8.2741,8.2474,8.2541,344200.0
2013-03-06 14:00:00,12.36,12.38,12.35,12.37,191400.0,8.2608,8.2741,8.2541,8.2675,191400.0
2013-03-06 14:30:00,12.38,12.42,12.37,12.41,446400.0,8.2741,8.3009,8.2675,8.2942,446400.0
2013-03-06 15:00:00,12.41,12.41,12.38,12.4,384000.0,8.2942,8.2942,8.2741,8.2875,384000.0
2013-03-06 15:30:00,12.41,12.42,12.36,12.37,1644800.0,8.2942,8.3009,8.2608,8.2675,1644800.0
2013-03-07 09:30:00,12.35,12.38,12.31,12.32,210200.0,8.2541,8.2741,8.2274,8.234,210200.0
2013-03-07 10:00:00,12.32,12.36,12.32,12.34,293800.0,8.234,8.2608,8.234,8.2474,293800.0
2013-03-07 10:30:00,12.34,12.36,12.3,12.3,260000.0,8.2474,8.2608,8.2207,8.2207,260000.0
2013-03-07 11:00:00,12.3,12.31,12.25,12.26,378600.0,8.2207,8.2274,8.1873,8.1939,378600.0
2013-03-07 11:30:00,12.26,12.29,12.26,12.27,185900.0,8.1939,8.214,8.1939,8.2006,185900.0
2013-03-07 12:00:00,12.28,12.28,12.27,12.27,73500.0,8.2073,8.2073,8.2006,8.2006,73500.0
2013-03-07 12:30:00,12.28,12.3,12.26,12.3,138800.0,8.2073,8.2207,8.1939,8.2207,138800.0
2013-03-07 13:00:00,12.29,12.31,12.29,12.29,65500.0,8.214,8.2274,8.214,8.214,65500.0
2013-03-07 13:30:00,12.29,12.3,12.26,12.29,161600.0,8.214,8.2207,8.1939,8.214,161600.0
2013-03-07 14:00:00,12.29,12.3,12.27,12.29,198900.0,8.214,8.2207,8.2006,8.214,198900.0
2013-03-07 14:30:00,12.29,12.33,12.28,12.32,848900.0,8.214,8.2407,8.2073,8.234,848900.0
2013-03-07 15:00:00,12.31,12.35,12.31,12.33,676100.0,8.2274,8.2541,8.2274,8.2407,676100.0
2013-03-07 15:30:00,12.32,12.37,12.32,12.33,1179300.0,8.234,8.2675,8.234,8.2407,1179300.0
2013-03-08 09:30:00,12.39,12.39,12.26,12.27,342700.0,8.2808,8.2808,8.1939,8.2006,342700.0
2013-03-08 10:00:00,12.28,12.3,12.25,12.3,307900.0,8.2073,8.2207,8.1873,8.2207,307900.0
2013-03-08 10:30:00,12.3,12.31,12.23,12.25,327400.0,8.2207,8.2274,8.1739,8.1873,327400.0
2013-03-08 11:00:00,12.24,12.28,12.21,12.27,342400.0,8.1806,8.2073,8.1605,8.2006,342400.0
2013-03-08 11:30:00,12.27,12.29,12.25,12.27,272500.0,8.2006,8.214,8.1873,8.2006,272500.0
2013-03-08 12:00:00,12.27,12.29,12.26,12.27,412400.0,8.2006,8.214,8.1939,8.2006,412400.0
2013-03-08 12:30:00,12.27,12.29,12.25,12.26,277600.0,8.2006,8.214,8.1873,8.1939,277600.0
2013-03-08 13:00:00,12.25,12.33,12.25,12.32,217500.0,8.1873,8.2407,8.1873,8.234,217500.0
2013-03-08 13:30:00,12.32,12.36,12.31,12.31,198600.0,8.234,8.2608,8.2274,8.2274,198600.0
2013-03-08 14:00:00,12.31,12.33,12.29,12.33,200100.0,8.2274,8.2407,8.214,8.2407,200100.0
2013-03-08 14:30:00,12.33,12.35,12.32,12.35,175700.0,8.2407,8.2541,8.234,8.2541,175700.0
2013-03-08 15:00:00,12.35,12.36,12.34,12.34,309500.0,8.2541,8.2608,8.2474,8.2474,309500.0
2013-03-08 15:30:00,12.34,12.35,12.32,12.33,572300.0,8.2474,8.2541,8.234,8.2407,572300.0
2013-03-11 09:30:00,12.3,12.39,12.3,12.38,375200.0,8.2207,8.2808,8.2207,8.2741,375200.0
2013-03-11 10:00:00,12.37,12.43,12.37,12.41,184800.0,8.2675,8.3076,8.2675,8.2942,184800.0
2013-03-11 10:30:00,12.42,12.45,12.39,12.4,158800.0,8.3009,8.3209,8.2808,8.2875,158800.0
2013-03-11 11:00:00,12.4,12.46,12.4,12.45,244000.0,8.2875,8.3276,8.2875,8.3209,244000.0
2013-03-11 11:30:00,12.46,12.46,12.42,12.42,118800.0,8.3276,8.3276,8.3009,8.3009,118800.0
2013-03-11 12:00:00,12.42,12.44,12.39,12.39,404300.0,8.3009,8.3142,8.2808,8.2808,404300.0
2013-03-11 12:30:00,12.4,12.4,12.37,12.4,275500.0,8.2875,8.2875,8.2675,8.2875,275500.0
2013-03-11 13:00:00,12.4,12.46,12.4,12.46,134500.0,8.2875,8.3276,8.2875,8.3276,134500.0
2013-03-11 13:30:00,12.46,12.46,12.43,12.43,173300.0,8.3276,8.3276,8.3076,8.3076,173300.0
2013-03-11 14:00:00,12.44,12.51,12.43,12.48,343400.0,8.3142,8.361,8.3076,8.341,343400.0
2013-03-11 14:30:00,12.48,12.51,12.48,12.51,211700.0,8.341,8.361,8.341,8.361,211700.0
2013-03-11 15:00:00,12.51,12.51,12.47,12.47,270900.0,8.361,8.361,8.3343,8.3343,270900.0
2013-03-11 15:30:00,12.47,12.53,12.47,12.52,914200.0,8.3343,8.3744,8.3343,8.3677,914200.0
2013-03-12 09:30:00,12.48,12.59,12.46,12.58,605900.0,8.341,8.4145,8.3276,8.4078,605900.0
2013-03-12 10:00:00,12.58,12.63,12.56,12.57,396800.0,8.4078,8.4412,8.3944,8.4011,396800.0
2013-03-12 10:30:00,12.57,12.58,12.53,12.58,311600.0,8.4011,8.4078,8.3744,8.4078,311600.0
2013-03-12 11:00:00,12.58,12.58,12.52,12.53,314700.0,8.4078,8.4078,8.3677,8.3744,314700.0
2013-03-12 11:30:00,12.53,12.53,12.5,12.53,243000.0,8.3744,8.3744,8.3543,8.3744,243000.0
2013-03-12 12:00:00,12.52,12.54,12.5,12.5,174200.0,8.3677,8.3811,8.3543,8.3543,174200.0
2013-03-12 12:30:00,12.5,12.55,12.5,12.54,105900.0,8.3543,8.3878,8.3543,8.3811,105900.0
2013-03-12 13:00:00,12.54,12.54,12.47,12.5,158200.0,8.3811,8.3811,8.3343,8.3543,158200.0
2013-03-12 13:30:00,12.5,12.52,12.49,12.5,210000.0,8.3543,8.3677,8.3477,8.3543,210000.0
2013-03-12 14:00:00,12.51,12.52,12.49,12.5,198400.0,8.361,8.3677,8.3477,8.3543,198400.0
2013-03-12 14:30:00,12.5,12.54,12.49,12.52,133500.0,8.3543,8.3811,8.3477,8.3677,133500.0
2013-03-12 15:00:00,12.53,12.54,12.5,12.52,285400.0,8.3744,8.3811,8.3543,8.3677,285400.0
2013-03-12 15:30:00,12.51,12.57,12.51,12.56,644400.0,8.361,8.4011,8.361,8.3944,644400.0
2013-03-13 09:30:00,12.52,12.55,12.46,12.52,329700.0,8.3677,8.3878,8.3276,8.3677,329700.0
2013-03-13 10:00:00,12.52,12.61,12.51,12.61,196400.0,8.3677,8.4279,8.361,8.4279,196400.0
2013-03-13 10:30:00,12.61,12.61,12.55,12.59,184900.0,8.4279,8.4279,8.3878,8.4145,184900.0
2013-03-13 11:00:00,12.6,12.68,12.59,12.68,346200.0,8.4212,8.4747,8.4145,8.4747,346200.0
2013-03-13 11:30:00,12.68,12.71,12.65,12.66,839100.0,8.4747,8.4947,8.4546,8.4613,839100.0
2013-03-13 12:00:00,12.67,12.68,12.63,12.68,261400.0,8.468,8.4747,8.4412,8.4747,261400.0
2013-03-13 12:30:00,12.68,12.7,12.66,12.67,189000.0,8.4747,8.488,8.4613,8.468,189000.0
2013-03-13 13:00:00,12.68,12.68,12.62,12.63,254100.0,8.4747,8.4747,8.4346,8.4412,254100.0
2013-03-13 13:30:00,12.63,12.66,12.63,12.65,151700.0,8.4412,8.4613,8.4412,8.4546,151700.0
2013-03-13 14:00:00,12.64,12.65,12.6,12.63,189200.0,8.4479,8.4546,8.4212,8.4412,189200.0
2013-03-13 14:30:00,12.63,12.64,12.6,12.62,152100.0,8.4412,8.4479,8.4212,8.4346,152100.0
2013-03-13 15:00:00,12.62,12.62,12.59,12.62,173600.0,8.4346,8.4346,8.4145,8.4346,173600.0
2013-03-13 15:30:00,12.62,12.64,12.61,12.64,588100.0,8.4346,8.4479,8.4279,8.4479,588100.0
2013-03-14 09:30:00,12.63,12.72,12.63,12.69,480000.0,8.4412,8.5014,8.4412,8.4813,480000.0
2013-03-14 10:00:00,12.7,12.73,12.67,12.73,1005500.0,8.488,8.5081,8.468,8.5081,1005500.0
2013-03-14 10:30:00,12.73,12.73,12.64,12.66,568600.0,8.5081,8.5081,8.4479,8.4613,568600.0
2013-03-14 11:00:00,12.66,12.68,12.59,12.6,797800.0,8.4613,8.4747,8.4145,8.4212,797800.0
2013-03-14 11:30:00,12.6,12.61,12.59,12.6,274600.0,8.4212,8.4279,8.4145,8.4212,274600.0
2013-03-14 12:00:00,12.6,12.6,12.53,12.55,764300.0,8.4212,8.4212,8.3744,8.3878,764300.0
2013-03-14 12:30:00,12.55,12.59,12.54,12.58,253600.0,8.3878,8.4145,8.3811,8.4078,253600.0
2013-03-14 13:00:00,12.58,12.6,12.56,12.59,320400.0,8.4078,8.4212,8.3944,8.4145,320400.0
2013-03-14 13:30:00,12.59,12.61,12.56,12.58,1184400.0,8.4145,8.4279,8.3944,8.4078,1184400.0
2013-03-14 14:00:00,12.59,12.59,12.57,12.58,330600.0,8.4145,8.4145,8.4011,8.4078,330600.0
2013-03-14 14:30:00,12.58,12.6,12.56,12.58,284200.0,8.4078,8.4212,8.3944,8.4078,284200.0
2013-03-14 15:00:00,12.58,12.59,12.54,12.55,640200.0,8.4078,8.4145,8.3811,8.3878,640200.0
2013-03-14 15:30:00,12.55,12.57,12.54,12.57,1522200.0,8.3878,8.4011,8.3811,8.4011,1522200.0
2013-03-15 09:30:00,12.52,12.61,12.47,12.51,985400.0,8.3677,8.4279,8.3343,8.361,985400.0
2013-03-15 10:00:00,12.51,12.54,12.48,12.53,631600.0,8.361,8.3811,8.341,8.3744,631600.0
2013-03-15 10:30:00,12.53,12.54,12.48,12.48,358500.0,8.3744,8.3811,8.341,8.341,358500.0
2013-03-15 11:00:00,12.48,12.49,12.45,12.48,533000.0,8.341,8.3477,8.3209,8.341,533000.0
2013-03-15 11:30:00,12.48,12.48,12.47,12.48,171400.0,8.341,8.341,8.3343,8.341,171400.0
2013-03-15 12:00:00,12.47,12.48,12.45,12.46,306200.0,8.3343,8.341,8.3209,8.3276,306200.0
2013-03-15 12:30:00,12.45,12.46,12.43,12.44,488300.0,8.3209,8.3276,8.3076,8.3142,488300.0
2013-03-15 13:00:00,12.44,12.45,12.41,12.43,516300.0,8.3142,8.3209,8.2942,8.3076,516300.0
2013-03-15 13:30:00,12.42,12.48,12.38,12.48,750100.0,8.3009,8.341,8.2741,8.341,750100.0
2013-03-15 14:00:00,12.48,12.5,12.45,12.49,697000.0,8.341,8.3543,8.3209,8.3477,697000.0
2013-03-15 14:30:00,12.49,12.49,12.45,12.46,411000.0,8.3477,8.3477,8.3209,8.3276,411000.0
2013-03-15 15:00:00,12.47,12.51,12.45,12.46,491800.0,8.3343,8.361,8.3209,8.3276,491800.0
2013-03-15 15:30:00,12.45,12.55,12.45,12.51,1410300.0,8.3209,8.3878,8.3209,8.361,1410300.0
2013-03-18 09:30:00,12.4,12.42,12.27,12.4,356300.0,8.2875,8.3009,8.2006,8.2875,356300.0
2013-03-18 10:00:00,12.4,12.52,12.4,12.52,777600.0,8.2875,8.3677,8.2875,8.3677,777600.0
2013-03-18 10:30:00,12.52,12.53,12.48,12.52,210100.0,8.3677,8.3744,8.341,8.3677,210100.0
2013-03-18 11:00:00,12.51,12.52,12.48,12.5,294600.0,8.361,8.3677,8.341,8.3543,294600.0
2013-03-18 11:30:00,12.5,12.52,12.49,12.51,307200.0,8.3543,8.3677,8.3477,8.361,307200.0
2013-03-18 12:00:00,12.51,12.53,12.46,12.46,814800.0,8.361,8.3744,8.3276,8.3276,814800.0
2013-03-18 12:30:00,12.46,12.48,12.45,12.46,443200.0,8.3276,8.341,8.3209,8.3276,443200.0
2013-03-18 13:00:00,12.47,12.47,12.39,12.39,361500.0,8.3343,8.3343,8.2808,8.2808,361500.0
2013-03-18 13:30:00,12.39,12.45,12.35,12.42,881200.0,8.2808,8.3209,8.2541,8.3009,881200.0
2013-03-18 14:00:00,12.43,12.46,12.42,12.44,386100.0,8.3076,8.3276,8.3009,8.3142,386100.0
2013-03-18 14:30:00,12.44,12.46,12.41,12.41,286000.0,8.3142,8.3276,8.2942,8.2942,286000.0
2013-03-18 15:00:00,12.42,12.44,12.39,12.43,688500.0,8.3009,8.3142,8.2808,8.3076,688500.0
2013-03-18 15:30:00,12.43,12.44,12.39,12.4,2032700.0,8.3076,8.3142,8.2808,8.2875,2032700.0
2013-03-19 09:30:00,12.46,12.47,12.4,12.45,431400.0,8.3276,8.3343,8.2875,8.3209,431400.0
2013-03-19 10:00:00,12.44,12.48,12.43,12.43,373600.0,8.3142,8.341,8.3076,8.3076,373600.0
2013-03-19 10:30:00,12.43,12.49,12.42,12.48,458400.0,8.3076,8.3477,8.3009,8.341,458400.0
2013-03-19 11:00:00,12.48,12.48,12.45,12.45,135800.0,8.341,8.341,8.3209,8.3209,135800.0
2013-03-19 11:30:00,12.46,12.47,12.36,12.37,289800.0,8.3276,8.3343,8.2608,8.2675,289800.0
2013-03-19 12:00:00,12.38,12.38,12.34,12.37,113800.0,8.2741,8.2741,8.2474,8.2675,113800.0
2013-03-19 12:30:00,12.38,12.41,12.35,12.35,160100.0,8.2741,8.2942,8.2541,8.2541,160100.0
2013-03-19 13:00:00,12.36,12.38,12.31,12.33,196800.0,8.2608,8.2741,8.2274,8.2407,196800.0
2013-03-19 13:30:00,12.32,12.37,12.29,12.37,485300.0,8.234,8.2675,8.214,8.2675,485300.0
2013-03-19 14:00:00,12.37,12.41,12.36,12.4,253400.0,8.2675,8.2942,8.2608,8.2875,253400.0
2013-03-19 14:30:00,12.4,12.45,12.38,12.39,258200.0,8.2875,8.3209,8.2741,8.2808,258200.0
2013-03-19 15:00:00,12.38,12.44,12.37,12.39,495100.0,8.2741,8.3142,8.2675,8.2808,495100.0
2013-03-19 15:30:00,12.39,12.46,12.38,12.46,701600.0,8.2808,8.3276,8.2741,8.3276,701600.0
2013-03-20 09:30:00,12.5,12.55,12.5,12.51,303700.0,8.3543,8.3878,8.3543,8.361,303700.0
2013-03-20 10:00:00,12.51,12.57,12.5,12.55,351700.0,8.361,8.4011,8.3543,8.3878,351700.0
2013-03-20 10:30:00,12.56,12.63,12.54,12.63,280900.0,8.3944,8.4412,8.3811,8.4412,280900.0
2013-03-20 11:00:00,12.63,12.63,12.61,12.61,257400.0,8.4412,8.4412,8.4279,8.4279,257400.0
2013-03-20 11:30:00,12.61,12.64,12.58,12.6,275700.0,8.4279,8.4479,8.4078,8.4212,275700.0
2013-03-20 12:00:00,12.6,12.62,12.57,12.59,332400.0,8.4212,8.4346,8.4011,8.4145,332400.0
2013-03-20 12:30:00,12.6,12.62,12.59,12.61,276100.0,8.4212,8.4346,8.4145,8.4279,276100.0
2013-03-20 13:00:00,12.61,12.63,12.6,12.62,717900.0,8.4279,8.4412,8.4212,8.4346,717900.0
2013-03-20 13:30:00,12.63,12.63,12.61,12.61,135800.0,8.4412,8.4412,8.4279,8.4279,135800.0
2013-03-20 14:00:00,12.61,12.7,12.6,12.67,456500.0,8.4279,8.488,8.4212,8.468,456500.0
2013-03-20 14:30:00,12.68,12.68,12.65,12.68,303200.0,8.4747,8.4747,8.4546,8.4747,303200.0
2013-03-20 15:00:00,12.68,12.7,12.65,12.66,584500.0,8.4747,8.488,8.4546,8.4613,584500.0
2013-03-20 15:30:00,12.67,12.72,12.65,12.7,2216500.0,8.468,8.5014,8.4546,8.488,2216500.0
2013-03-21 09:30:00,12.63,12.69,12.56,12.56,211900.0,8.4412,8.4813,8.3944,8.3944,211900.0
2013-03-21 10:00:00,12.56,12.57,12.46,12.48,383000.0,8.3944,8.4011,8.3276,8.341,383000.0
2013-03-21 10:30:00,12.48,12.52,12.47,12.48,169200.0,8.341,8.3677,8.3343,8.341,169200.0
2013-03-21 11:00:00,12.49,12.58,12.47,12.55,628200.0,8.3477,8.4078,8.3343,8.3878,628200.0
2013-03-21 11:30:00,12.55,12.57,12.51,12.52,211900.0,8.3878,8.4011,8.361,8.3677,211900.0
2013-03-21 12:00:00,12.52,12.55,12.5,12.51,140300.0,8.3677,8.3878,8.3543,8.361,140300.0
2013-03-21 12:30:00,12.5,12.52,12.49,12.49,104900.0,8.3543,8.3677,8.3477,8.3477,104900.0
2013-03-21 13:00:00,12.5,12.51,12.43,12.46,215100.0,8.3543,8.361,8.3076,8.3276,215100.0
2013-03-21 13:30:00,12.46,12.5,12.42,12.49,271900.0,8.3276,8.3543,8.3009,8.3477,271900.0
2013-03-21 14:00:00,12.49,12.51,12.43,12.46,258000.0,8.3477,8.361,8.3076,8.3276,258000.0
2013-03-21 14:30:00,12.47,12.48,12.44,12.47,178500.0,8.3343,8.341,8.3142,8.3343,178500.0
2013-03-21 15:00:00,12.46,12.49,12.45,12.46,233100.0,8.3276,8.3477,8.3209,8.3276,233100.0
2013-03-21 15:30:00,12.46,12.47,12.42,12.42,669600.0,8.3276,8.3343,8.3009,8.3009,669600.0
2013-03-22 09:30:00,12.47,12.51,12.4,12.43,363900.0,8.3343,8.361,8.2875,8.3076,363900.0
2013-03-22 10:00:00,12.43,12.49,12.42,12.46,1201000.0,8.3076,8.3477,8.3009,8.3276,1201000.0
2013-03-22 10:30:00,12.46,12.48,12.41,12.45,515600.0,8.3276,8.341,8.2942,8.3209,515600.0
2013-03-22 11:00:00,12.46,12.49,12.45,12.47,262500.0,8.3276,8.3477,8.3209,8.3343,262500.0
2013-03-22 11:30:00,12.47,12.49,12.43,12.44,188800.0,8.3343,8.3477,8.3076,8.3142,188800.0
2013-03-22 12:00:00,12.44,12.45,12.37,12.44,459300.0,8.3142,8.3209,8.2675,8.3142,459300.0
2013-03-22 12:30:00,12.44,12.47,12.44,12.46,109600.0,8.3142,8.3343,8.3142,8.3276,109600.0
2013-03-22 13:00:00,12.47,12.48,12.44,12.46,156700.0,8.3343,8.341,8.3142,8.3276,156700.0
2013-03-22 13:30:00,12.46,12.47,12.43,12.43,67300.0,8.3276,8.3343,8.3076,8.3076,67300.0
2013-03-22 14:00:00,12.44,12.45,12.42,12.44,70600.0,8.3142,8.3209,8.3009,8.3142,70600.0
2013-03-22 14:30:00,12.44,12.44,12.42,12.43,89800.0,8.3142,8.3142,8.3009,8.3076,89800.0
2013-03-22 15:00:00,12.43,12.44,12.42,12.44,139900.0,8.3076,8.3142,8.3009,8.3142,139900.0
2013-03-22 15:30:00,12.44,12.45,12.38,12.42,1152000.0,8.3142,8.3209,8.2741,8.3009,1152000.0
2013-03-25 09:30:00,12.49,12.54,12.48,12.52,352500.0,8.3477,8.3811,8.341,8.3677,352500.0
2013-03-25 10:00:00,12.53,12.53,12.46,12.47,272400.0,8.3744,8.3744,8.3276,8.3343,272400.0
2013-03-25 10:30:00,12.47,12.47,12.37,12.38,194300.0,8.3343,8.3343,8.2675,8.2741,194300.0
2013-03-25 11:00:00,12.37,12.39,12.3,12.32,274100.0,8.2675,8.2808,8.2207,8.234,274100.0
2013-03-25 11:30:00,12.33,12.38,12.32,12.34,366800.0,8.2407,8.2741,8.234,8.2474,366800.0
2013-03-25 12:00:00,12.35,12.37,12.32,12.34,262100.0,8.2541,8.2675,8.234,8.2474,262100.0
2013-03-25 12:30:00,12.35,12.36,12.27,12.27,519400.0,8.2541,8.2608,8.2006,8.2006,519400.0
2013-03-25 13:00:00,12.28,12.31,12.26,12.29,295800.0,8.2073,8.2274,8.1939,8.214,295800.0
2013-03-25 13:30:00,12.29,12.3,12.25,12.26,690600.0,8.214,8.2207,8.1873,8.1939,690600.0
2013-03-25 14:00:00,12.27,12.29,12.25,12.28,594200.0,8.2006,8.214,8.1873,8.2073,594200.0
2013-03-25 14:30:00,12.27,12.32,12.27,12.29,367900.0,8.2006,8.234,8.2006,8.214,367900.0
2013-03-25 15:00:00,12.29,12.29,12.26,12.28,312800.0,8.214,8.214,8.1939,8.2073,312800.0
2013-03-25 15:30:00,12.28,12.32,12.27,12.3,918100.0,8.2073,8.234,8.2006,8.2207,918100.0
2013-03-26 09:30:00,12.39,12.51,12.34,12.48,327200.0,8.2808,8.361,8.2474,8.341,327200.0
2013-03-26 10:00:00,12.48,12.5,12.42,12.44,603400.0,8.341,8.3543,8.3009,8.3142,603400.0
2013-03-26 10:30:00,12.44,12.44,12.38,12.42,537100.0,8.3142,8.3142,8.2741,8.3009,537100.0
2013-03-26 11:00:00,12.43,12.47,12.41,12.46,238400.0,8.3076,8.3343,8.2942,8.3276,238400.0
2013-03-26 11:30:00,12.46,12.5,12.46,12.46,178300.0,8.3276,8.3543,8.3276,8.3276,178300.0
2013-03-26 12:00:00,12.46,12.49,12.44,12.45,190000.0,8.3276,8.3477,8.3142,8.3209,190000.0
2013-03-26 12:30:00,12.45,12.47,12.44,12.44,172400.0,8.3209,8.3343,8.3142,8.3142,172400.0
2013-03-26 13:00:00,12.44,12.45,12.42,12.42,187600.0,8.3142,8.3209,8.3009,8.3009,187600.0
2013-03-26 13:30:00,12.43,12.44,12.4,12.43,314300.0,8.3076,8.3142,8.2875,8.3076,314300.0
2013-03-26 14:00:00,12.43,12.44,12.41,12.42,121900.0,8.3076,8.3142,8.2942,8.3009,121900.0
2013-03-26 14:30:00,12.42,12.43,12.39,12.43,285100.0,8.3009,8.3076,8.2808,8.3076,285100.0
2013-03-26 15:00:00,12.42,12.44,12.41,12.41,467100.0,8.3009,8.3142,8.2942,8.2942,467100.0
2013-03-26 15:30:00,12.41,12.42,12.38,12.39,871900.0,8.2942,8.3009,8.2741,8.2808,871900.0
2013-03-27 09:30:00,12.33,12.37,12.26,12.34,223000.0,8.2407,8.2675,8.1939,8.2474,223000.0
2013-03-27 10:00:00,12.34,12.46,12.33,12.45,397200.0,8.2474,8.3276,8.2407,8.3209,397200.0
2013-03-27 10:30:00,12.45,12.54,12.45,12.49,799900.0,8.3209,8.3811,8.3209,8.3477,799900.0
2013-03-27 11:00:00,12.49,12.54,12.49,12.5,312100.0,8.3477,8.3811,8.3477,8.3543,312100.0
2013-03-27 11:30:00,12.51,12.52,12.47,12.48,140300.0,8.361,8.3677,8.3343,8.341,140300.0
2013-03-27 12:00:00,12.48,12.48,12.44,12.45,232800.0,8.341,8.341,8.3142,8.3209,232800.0
2013-03-27 12:30:00,12.45,12.47,12.42,12.43,128900.0,8.3209,8.3343,8.3009,8.3076,128900.0
2013-03-27 13:00:00,12.42,12.46,12.42,12.46,155300.0,8.3009,8.3276,8.3009,8.3276,155300.0
2013-03-27 13:30:00,12.46,12.5,12.46,12.5,164300.0,8.3276,8.3543,8.3276,8.3543,164300.0
2013-03-27 14:00:00,12.5,12.53,12.49,12.53,176400.0,8.3543,8.3744,8.3477,8.3744,176400.0
2013-03-27 14:30:00,12.53,12.53,12.49,12.51,437100.0,8.3744,8.3744,8.3477,8.361,437100.0
2013-03-27 15:00:00,12.51,12.54,12.48,12.52,415200.0,8.361,8.3811,8.341,8.3677,415200.0
2013-03-27 15:30:00,12.53,12.55,12.52,12.54,658600.0,8.3744,8.3878,8.3677,8.3811,658600.0
2013-03-28 09:30:00,12.57,12.6,12.48,12.51,294000.0,8.4011,8.4212,8.341,8.361,294000.0
2013-03-28 10:00:00,12.52,12.54,12.47,12.53,150100.0,8.3677,8.3811,8.3343,8.3744,150100.0
2013-03-28 10:30:00,12.52,12.6,12.52,12.59,260100.0,8.3677,8.4212,8.3677,8.4145,260100.0
2013-03-28 11:00:00,12.59,12.61,12.55,12.55,208300.0,8.4145,8.4279,8.3878,8.3878,208300.0
2013-03-28 11:30:00,12.55,12.55,12.51,12.52,158200.0,8.3878,8.3878,8.361,8.3677,158200.0
2013-03-28 12:00:00,12.52,12.53,12.48,12.48,137200.0,8.3677,8.3744,8.341,8.341,137200.0
2013-03-28 12:30:00,12.48,12.52,12.48,12.52,124600.0,8.341,8.3677,8.341,8.3677,124600.0
2013-03-28 13:00:00,12.51,12.52,12.49,12.52,168800.0,8.361,8.3677,8.3477,8.3677,168800.0
2013-03-28 13:30:00,12.52,12.53,12.5,12.51,143100.0,8.3677,8.3744,8.3543,8.361,143100.0
2013-03-28 14:00:00,12.52,12.58,12.52,12.57,211000.0,8.3677,8.4078,8.3677,8.4011,211000.0
2013-03-28 14:30:00,12.57,12.61,12.55,12.59,268000.0,8.4011,8.4279,8.3878,8.4145,268000.0
2013-03-28 15:00:00,12.6,12.6,12.56,12.59,287600.0,8.4212,8.4212,8.3944,8.4145,287600.0
2013-03-28 15:30:00,12.59,12.59,12.55,12.57,971300.0,8.4145,8.4145,8.3878,8.4011,971300.0
2013-04-01 09:30:00,12.57,12.61,12.54,12.6,522300.0,8.4011,8.4279,8.3811,8.4212,522300.0
2013-04-01 10:00:00,12.6,12.6,12.47,12.49,207200.0,8.4212,8.4212,8.3343,8.3477,207200.0
2013-04-01 10:30:00,12.49,12.5,12.39,12.44,369300.0,8.3477,8.3543,8.2808,8.3142,369300.0
2013-04-01 11:00:00,12.44,12.44,12.41,12.42,88700.0,8.3142,8.3142,8.2942,8.3009,88700.0
2013-04-01 11:30:00,12.43,12.44,12.4,12.42,96300.0,8.3076,8.3142,8.2875,8.3009,96300.0
2013-04-01 12:00:00,12.42,12.42,12.39,12.41,72400.0,8.3009,8.3009,8.2808,8.2942,72400.0
2013-04-01 12:30:00,12.41,12.46,12.41,12.46,116700.0,8.2942,8.3276,8.2942,8.3276,116700.0
2013-04-01 13:00:00,12.46,12.5,12.45,12.5,119200.0,8.3276,8.3543,8.3209,8.3543,119200.0
2013-04-01 13:30:00,12.5,12.5,12.48,12.49,101800.0,8.3543,8.3543,8.341,8.3477,101800.0
2013-04-01 14:00:00,12.48,12.51,12.47,12.49,148200.0,8.341,8.361,8.3343,8.3477,148200.0
2013-04-01 14:30:00,12.49,12.5,12.47,12.5,104800.0,8.3477,8.3543,8.3343,8.3543,104800.0
2013-04-01 15:00:00,12.5,12.53,12.47,12.51,298800.0,8.3543,8.3744,8.3343,8.361,298800.0
2013-04-01 15:30:00,12.51,12.52,12.48,12.52,485600.0,8.361,8.3677,8.341,8.3677,485600.0
2013-04-02 09:30:00,12.5,12.55,12.46,12.47,182600.0,8.3543,8.3878,8.3276,8.3343,182600.0
2013-04-02 10:00:00,12.48,12.51,12.45,12.51,275600.0,8.341,8.361,8.3209,8.361,275600.0
2013-04-02 10:30:00,12.51,12.55,12.51,12.53,333200.0,8.361,8.3878,8.361,8.3744,333200.0
2013-04-02 11:00:00,12.53,12.53,12.49,12.5,137200.0,8.3744,8.3744,8.3477,8.3543,137200.0
2013-04-02 11:30:00,12.5,12.51,12.47,12.48,97800.0,8.3543,8.361,8.3343,8.341,97800.0
2013-04-02 12:00:00,12.49,12.51,12.48,12.5,144000.0,8.3477,8.361,8.341,8.3543,144000.0
2013-04-02 12:30:00,12.49,12.5,12.47,12.49,60000.0,8.3477,8.3543,8.3343,8.3477,60000.0
2013-04-02 13:00:00,12.49,12.5,12.43,12.43,84300.0,8.3477,8.3543,8.3076,8.3076,84300.0
2013-04-02 13:30:00,12.44,12.5,12.44,12.5,217100.0,8.3142,8.3543,8.3142,8.3543,217100.0
2013-04-02 14:00:00,12.5,12.53,12.49,12.51,124200.0,8.3543,8.3744,8.3477,8.361,124200.0
2013-04-02 14:30:00,12.51,12.51,12.48,12.51,191200.0,8.361,8.361,8.341,8.361,191200.0
2013-04-02 15:00:00,12.51,12.53,12.44,12.47,308300.0,8.361,8.3744,8.3142,8.3343,308300.0
2013-04-02 15:30:00,12.47,12.5,12.45,12.5,556200.0,8.3343,8.3543,8.3209,8.3543,556200.0
2013-04-03 09:30:00,12.52,12.57,12.49,12.55,153000.0,8.3677,8.4011,8.3477,8.3878,153000.0
2013-04-03 10:00:00,12.55,12.56,12.51,12.52,184900.0,8.3878,8.3944,8.361,8.3677,184900.0
2013-04-03 10:30:00,12.52,12.55,12.5,12.53,393300.0,8.3677,8.3878,8.3543,8.3744,393300.0
2013-04-03 11:00:00,12.52,12.54,12.48,12.52,141400.0,8.3677,8.3811,8.341,8.3677,141400.0
2013-04-03 11:30:00,12.52,12.55,12.51,12.55,132600.0,8.3677,8.3878,8.361,8.3878,132600.0
2013-04-03 12:00:00,12.55,12.55,12.52,12.53,148200.0,8.3878,8.3878,8.3677,8.3744,148200.0
2013-04-03 12:30:00,12.52,12.53,12.49,12.51,266500.0,8.3677,8.3744,8.3477,8.361,266500.0
2013-04-03 13:00:00,12.51,12.53,12.49,12.49,211400.0,8.361,8.3744,8.3477,8.3477,211400.0
2013-04-03 13:30:00,12.49,12.5,12.41,12.41,233100.0,8.3477,8.3543,8.2942,8.2942,233100.0
2013-04-03 14:00:00,12.41,12.49,12.41,12.46,425800.0,8.2942,8.3477,8.2942,8.3276,425800.0
2013-04-03 14:30:00,12.46,12.53,12.46,12.51,431600.0,8.3276,8.3744,8.3276,8.361,431600.0
2013-04-03 15:00:00,12.51,12.52,12.46,12.47,644200.0,8.361,8.3677,8.3276,8.3343,644200.0
2013-04-03 15:30:00,12.46,12.48,12.42,12.46,1100700.0,8.3276,8.341,8.3009,8.3276,1100700.0
2013-04-04 09:30:00,12.47,12.54,12.46,12.52,147400.0,8.3343,8.3811,8.3276,8.3677,147400.0
2013-04-04 10:00:00,12.52,12.55,12.45,12.48,199700.0,8.3677,8.3878,8.3209,8.341,199700.0
2013-04-04 10:30:00,12.47,12.56,12.46,12.54,284600.0,8.3343,8.3944,8.3276,8.3811,284600.0
2013-04-04 11:00:00,12.54,12.62,12.54,12.61,263300.0,8.3811,8.4346,8.3811,8.4279,263300.0
2013-04-04 11:30:00,12.62,12.62,12.54,12.54,161400.0,8.4346,8.4346,8.3811,8.3811,161400.0
2013-04-04 12:00:00,12.54,12.55,12.46,12.49,197400.0,8.3811,8.3878,8.3276,8.3477,197400.0
2013-04-04 12:30:00,12.48,12.55,12.47,12.53,256600.0,8.341,8.3878,8.3343,8.3744,256600.0
2013-04-04 13:00:00,12.53,12.53,12.48,12.48,258700.0,8.3744,8.3744,8.341,8.341,258700.0
2013-04-04 13:30:00,12.49,12.52,12.48,12.5,131600.0,8.3477,8.3677,8.341,8.3543,131600.0
2013-04-04 14:00:00,12.5,12.52,12.47,12.52,320700.0,8.3543,8.3677,8.3343,8.3677,320700.0
2013-04-04 14:30:00,12.52,12.52,12.48,12.48,127900.0,8.3677,8.3677,8.341,8.341,127900.0
2013-04-04 15:00:00,12.48,12.52,12.46,12.48,201600.0,8.341,8.3677,8.3276,8.341,201600.0
2013-04-04 15:30:00,12.47,12.53,12.47,12.53,400200.0,8.3343,8.3744,8.3343,8.3744,400200.0
2013-04-05 09:30:00,12.37,12.51,12.36,12.51,373600.0,8.2675,8.361,8.2608,8.361,373600.0
2013-04-05 10:00:00,12.51,12.53,12.49,12.53,431400.0,8.361,8.3744,8.3477,8.3744,431400.0
2013-04-05 10:30:00,12.53,12.55,12.51,12.54,264900.0,8.3744,8.3878,8.361,8.3811,264900.0
2013-04-05 11:00:00,12.54,12.58,12.54,12.58,401200.0,8.3811,8.4078,8.3811,8.4078,401200.0
2013-04-05 11:30:00,12.57,12.58,12.51,12.52,195800.0,8.4011,8.4078,8.361,8.3677,195800.0
2013-04-05 12:00:00,12.52,12.54,12.49,12.49,268600.0,8.3677,8.3811,8.3477,8.3477,268600.0
2013-04-05 12:30:00,12.49,12.53,12.48,12.48,172900.0,8.3477,8.3744,8.341,8.341,172900.0
2013-04-05 13:00:00,12.49,12.5,12.47,12.48,165000.0,8.3477,8.3543,8.3343,8.341,165000.0
2013-04-05 13:30:00,12.49,12.49,12.43,12.44,334200.0,8.3477,8.3477,8.3076,8.3142,334200.0
2013-04-05 14:00:00,12.44,12.44,12.42,12.42,326300.0,8.3142,8.3142,8.3009,8.3009,326300.0
2013-04-05 14:30:00,12.43,12.43,12.38,12.42,639600.0,8.3076,8.3076,8.2741,8.3009,639600.0
2013-04-05 15:00:00,12.42,12.43,12.38,12.4,683800.0,8.3009,8.3076,8.2741,8.2875,683800.0
2013-04-05 15:30:00,12.4,12.44,12.39,12.42,1510900.0,8.2875,8.3142,8.2808,8.3009,1510900.0
2013-04-08 09:30:00,12.4,12.48,12.36,12.45,1072100.0,8.2875,8.341,8.2608,8.3209,1072100.0
2013-04-08 10:00:00,12.45,12.53,12.45,12.49,590900.0,8.3209,8.3744,8.3209,8.3477,590900.0
2013-04-08 10:30:00,12.49,12.53,12.48,12.5,433000.0,8.3477,8.3744,8.341,8.3543,433000.0
2013-04-08 11:00:00,12.5,12.52,12.47,12.49,289200.0,8.3543,8.3677,8.3343,8.3477,289200.0
2013-04-08 11:30:00,12.5,12.51,12.49,12.51,1156100.0,8.3543,8.361,8.3477,8.361,1156100.0
2013-04-08 12:00:00,12.51,12.53,12.49,12.52,761000.0,8.361,8.3744,8.3477,8.3677,761000.0
2013-04-08 12:30:00,12.52,12.58,12.51,12.55,951300.0,8.3677,8.4078,8.361,8.3878,951300.0
2013-04-08 13:00:00,12.55,12.58,12.5,12.5,1021200.0,8.3878,8.4078,8.3543,8.3543,1021200.0
2013-04-08 13:30:00,12.5,12.53,12.49,12.53,292500.0,8.3543,8.3744,8.3477,8.3744,292500.0
2013-04-08 14:00:00,12.53,12.55,12.52,12.53,211100.0,8.3744,8.3878,8.3677,8.3744,211100.0
2013-04-08 14:30:00,12.52,12.54,12.5,12.51,213800.0,8.3677,8.3811,8.3543,8.361,213800.0
2013-04-08 15:00:00,12.51,12.56,12.5,12.55,580900.0,8.361,8.3944,8.3543,8.3878,580900.0
2013-04-08 15:30:00,12.55,12.61,12.53,12.59,1084600.0,8.3878,8.4279,8.3744,8.4145,1084600.0
2013-04-09 09:30:00,12.64,12.68,12.51,12.54,629000.0,8.4479,8.4747,8.361,8.3811,629000.0
2013-04-09 10:00:00,12.54,12.62,12.53,12.6,609600.0,8.3811,8.4346,8.3744,8.4212,609600.0
2013-04-09 10:30:00,12.61,12.61,12.56,12.56,835700.0,8.4279,8.4279,8.3944,8.3944,835700.0
2013-04-09 11:00:00,12.56,12.64,12.53,12.64,634200.0,8.3944,8.4479,8.3744,8.4479,634200.0
2013-04-09 11:30:00,12.63,12.64,12.57,12.58,1325100.0,8.4412,8.4479,8.4011,8.4078,1325100.0
2013-04-09 12:00:00,12.58,12.65,12.58,12.65,341900.0,8.4078,8.4546,8.4078,8.4546,341900.0
2013-04-09 12:30:00,12.65,12.71,12.65,12.69,168100.0,8.4546,8.4947,8.4546,8.4813,168100.0
2013-04-09 13:00:00,12.7,12.72,12.68,12.69,264100.0,8.488,8.5014,8.4747,8.4813,264100.0
2013-04-09 13:30:00,12.69,12.7,12.68,12.7,122600.0,8.4813,8.488,8.4747,8.488,122600.0
2013-04-09 14:00:00,12.69,12.71,12.68,12.69,183600.0,8.4813,8.4947,8.4747,8.4813,183600.0
2013-04-09 14:30:00,12.68,12.7,12.66,12.67,303000.0,8.4747,8.488,8.4613,8.468,303000.0
2013-04-09 15:00:00,12.67,12.67,12.64,12.65,268800.0,8.468,8.468,8.4479,8.4546,268800.0
2013-04-09 15:30:00,12.66,12.66,12.63,12.63,890000.0,8.4613,8.4613,8.4412,8.4412,890000.0
2013-04-10 09:30:00,12.73,12.82,12.67,12.79,363600.0,8.5081,8.5682,8.468,8.5482,363600.0
2013-04-10 10:00:00,12.79,12.82,12.77,12.8,483500.0,8.5482,8.5682,8.5348,8.5549,483500.0
2013-04-10 10:30:00,12.79,12.85,12.78,12.84,461600.0,8.5482,8.5883,8.5415,8.5816,461600.0
2013-04-10 11:00:00,12.84,12.9,12.83,12.9,225700.0,8.5816,8.6217,8.5749,8.6217,225700.0
2013-04-10 11:30:00,12.9,12.9,12.87,12.9,318300.0,8.6217,8.6217,8.6016,8.6217,318300.0
2013-04-10 12:00:00,12.9,12.93,12.87,12.91,489200.0,8.6217,8.6417,8.6016,8.6284,489200.0
2013-04-10 12:30:00,12.91,12.93,12.89,12.92,154800.0,8.6284,8.6417,8.615,8.6351,154800.0
2013-04-10 13:00:00,12.92,12.93,12.88,12.89,134200.0,8.6351,8.6417,8.6083,8.615,134200.0
2013-04-10 13:30:00,12.9,12.9,12.85,12.86,325500.0,8.6217,8.6217,8.5883,8.595,325500.0
2013-04-10 14:00:00,12.86,12.91,12.86,12.88,403900.0,8.595,8.6284,8.595,8.6083,403900.0
2013-04-10 14:30:00,12.89,12.9,12.88,12.89,194900.0,8.615,8.6217,8.6083,8.615,194900.0
2013-04-10 15:00:00,12.88,12.89,12.85,12.88,335700.0,8.6083,8.615,8.5883,8.6083,335700.0
2013-04-10 15:30:00,12.88,12.89,12.83,12.85,950600.0,8.6083,8.615,8.5749,8.5883,950600.0
2013-04-11 09:30:00,12.87,12.94,12.85,12.93,314700.0,8.6016,8.6484,8.5883,8.6417,314700.0
2013-04-11 10:00:00,12.92,12.96,12.9,12.94,588500.0,8.6351,8.6618,8.6217,8.6484,588500.0
2013-04-11 10:30:00,12.93,12.97,12.9,12.93,506300.0,8.6417,8.6685,8.6217,8.6417,506300.0
2013-04-11 11:00:00,12.94,12.98,12.92,12.94,413900.0,8.6484,8.6752,8.6351,8.6484,413900.0
2013-04-11 11:30:00,12.94,12.94,12.91,12.93,168300.0,8.6484,8.6484,8.6284,8.6417,168300.0
2013-04-11 12:00:00,12.92,12.94,12.89,12.94,390500.0,8.6351,8.6484,8.615,8.6484,390500.0
2013-04-11 12:30:00,12.94,12.95,12.91,12.93,168300.0,8.6484,8.6551,8.6284,8.6417,168300.0
2013-04-11 13:00:00,12.93,12.94,12.91,12.93,263900.0,8.6417,8.6484,8.6284,8.6417,263900.0
2013-04-11 13:30:00,12.93,12.93,12.87,12.87,207200.0,8.6417,8.6417,8.6016,8.6016,207200.0
2013-04-11 14:00:00,12.88,12.91,12.87,12.91,156500.0,8.6083,8.6284,8.6016,8.6284,156500.0
2013-04-11 14:30:00,12.91,12.94,12.9,12.94,181000.0,8.6284,8.6484,8.6217,8.6484,181000.0
2013-04-11 15:00:00,12.94,12.94,12.9,12.91,271400.0,8.6484,8.6484,8.6217,8.6284,271400.0
2013-04-11 15:30:00,12.91,12.95,12.9,12.92,750700.0,8.6284,8.6551,8.6217,8.6351,750700.0
2013-04-12 09:30:00,12.87,12.94,12.85,12.92,165000.0,8.6016,8.6484,8.5883,8.6351,165000.0
2013-04-12 10:00:00,12.92,13.02,12.91,12.97,477900.0,8.6351,8.7019,8.6284,8.6685,477900.0
2013-04-12 10:30:00,12.96,12.97,12.91,12.93,176900.0,8.6618,8.6685,8.6284,8.6417,176900.0
2013-04-12 11:00:00,12.93,12.94,12.91,12.93,144300.0,8.6417,8.6484,8.6284,8.6417,144300.0
2013-04-12 11:30:00,12.92,12.94,12.88,12.94,276700.0,8.6351,8.6484,8.6083,8.6484,276700.0
2013-04-12 12:00:00,12.94,12.97,12.91,12.97,189400.0,8.6484,8.6685,8.6284,8.6685,189400.0
2013-04-12 12:30:00,12.96,13.05,12.96,13.05,305200.0,8.6618,8.7219,8.6618,8.7219,305200.0
2013-04-12 13:00:00,13.04,13.06,13.01,13.02,140200.0,8.7153,8.7286,8.6952,8.7019,140200.0
2013-04-12 13:30:00,13.02,13.05,13.0,13.02,307800.0,8.7019,8.7219,8.6885,8.7019,307800.0
2013-04-12 14:00:00,13.03,13.04,13.0,13.02,207100.0,8.7086,8.7153,8.6885,8.7019,207100.0
2013-04-12 14:30:00,13.02,13.05,13.02,13.03,292400.0,8.7019,8.7219,8.7019,8.7086,292400.0
2013-04-12 15:00:00,13.03,13.07,13.03,13.04,206700.0,8.7086,8.7353,8.7086,8.7153,206700.0
2013-04-12 15:30:00,13.04,13.1,13.03,13.1,969300.0,8.7153,8.7554,8.7086,8.7554,969300.0
2013-04-15 09:30:00,13.07,13.2,13.05,13.12,1153700.0,8.7353,8.8222,8.7219,8.7687,1153700.0
2013-04-15 10:00:00,13.12,13.12,12.88,12.9,741400.0,8.7687,8.7687,8.6083,8.6217,741400.0
2013-04-15 10:30:00,12.9,13.01,12.89,12.96,362400.0,8.6217,8.6952,8.615,8.6618,362400.0
2013-04-15 11:00:00,12.97,12.99,12.95,12.95,578100.0,8.6685,8.6818,8.6551,8.6551,578100.0
2013-04-15 11:30:00,12.95,12.97,12.9,12.9,192900.0,8.6551,8.6685,8.6217,8.6217,192900.0
2013-04-15 12:00:00,12.9,12.91,12.83,12.83,147900.0,8.6217,8.6284,8.5749,8.5749,147900.0
2013-04-15 12:30:00,12.83,12.86,12.79,12.84,237100.0,8.5749,8.595,8.5482,8.5816,237100.0
2013-04-15 13:00:00,12.84,12.87,12.83,12.87,121300.0,8.5816,8.6016,8.5749,8.6016,121300.0
2013-04-15 13:30:00,12.86,12.87,12.84,12.86,196000.0,8.595,8.6016,8.5816,8.595,196000.0
2013-04-15 14:00:00,12.86,12.86,12.8,12.81,216100.0,8.595,8.595,8.5549,8.5615,216100.0
2013-04-15 14:30:00,12.81,12.84,12.75,12.76,154000.0,8.5615,8.5816,8.5214,8.5281,154000.0
2013-04-15 15:00:00,12.77,12.81,12.73,12.73,361000.0,8.5348,8.5615,8.5081,8.5081,361000.0
2013-04-15 15:30:00,12.74,12.75,12.66,12.68,821500.0,8.5148,8.5214,8.4613,8.4747,821500.0
2013-04-16 09:30:00,12.75,12.85,12.71,12.73,230600.0,8.5214,8.5883,8.4947,8.5081,230600.0
2013-04-16 10:00:00,12.73,12.75,12.71,12.73,296100.0,8.5081,8.5214,8.4947,8.5081,296100.0
2013-04-16 10:30:00,12.73,12.77,12.71,12.76,318200.0,8.5081,8.5348,8.4947,8.5281,318200.0
2013-04-16 11:00:00,12.76,12.85,12.75,12.85,448400.0,8.5281,8.5883,8.5214,8.5883,448400.0
2013-04-16 11:30:00,12.85,12.86,12.83,12.85,171200.0,8.5883,8.595,8.5749,8.5883,171200.0
2013-04-16 12:00:00,12.84,12.85,12.82,12.85,81600.0,8.5816,8.5883,8.5682,8.5883,81600.0
2013-04-16 12:30:00,12.85,12.88,12.83,12.88,126600.0,8.5883,8.6083,8.5749,8.6083,126600.0
2013-04-16 13:00:00,12.88,12.88,12.85,12.85,64100.0,8.6083,8.6083,8.5883,8.5883,64100.0
2013-04-16 13:30:00,12.86,12.87,12.83,12.86,264300.0,8.595,8.6016,8.5749,8.595,264300.0
2013-04-16 14:00:00,12.85,12.88,12.84,12.87,212600.0,8.5883,8.6083,8.5816,8.6016,212600.0
2013-04-16 14:30:00,12.87,12.89,12.83,12.83,165500.0,8.6016,8.615,8.5749,8.5749,165500.0
2013-04-16 15:00:00,12.83,12.9,12.83,12.87,433700.0,8.5749,8.6217,8.5749,8.6016,433700.0
2013-04-16 15:30:00,12.86,12.88,12.84,12.88,527000.0,8.595,8.6083,8.5816,8.6083,527000.0
2013-04-17 09:30:00,12.78,12.8,12.71,12.72,370600.0,8.5415,8.5549,8.4947,8.5014,370600.0
2013-04-17 10:00:00,12.71,12.76,12.71,12.72,399400.0,8.4947,8.5281,8.4947,8.5014,399400.0
2013-04-17 10:30:00,12.71,12.72,12.65,12.65,523300.0,8.4947,8.5014,8.4546,8.4546,523300.0
2013-04-17 11:00:00,12.64,12.68,12.58,12.59,810300.0,8.4479,8.4747,8.4078,8.4145,810300.0
2013-04-17 11:30:00,12.6,12.61,12.58,12.59,325900.0,8.4212,8.4279,8.4078,8.4145,325900.0
2013-04-17 12:00:00,12.6,12.6,12.47,12.47,792700.0,8.4212,8.4212,8.3343,8.3343,792700.0
2013-04-17 12:30:00,12.47,12.54,12.46,12.5,505900.0,8.3343,8.3811,8.3276,8.3543,505900.0
2013-04-17 13:00:00,12.51,12.52,12.49,12.51,861800.0,8.361,8.3677,8.3477,8.361,861800.0
2013-04-17 13:30:00,12.52,12.53,12.49,12.49,716200.0,8.3677,8.3744,8.3477,8.3477,716200.0
2013-04-17 14:00:00,12.5,12.58,12.49,12.58,662100.0,8.3543,8.4078,8.3477,8.4078,662100.0
2013-04-17 14:30:00,12.58,12.63,12.57,12.61,553100.0,8.4078,8.4412,8.4011,8.4279,553100.0
2013-04-17 15:00:00,12.61,12.63,12.57,12.59,604500.0,8.4279,8.4412,8.4011,8.4145,604500.0
2013-04-17 15:30:00,12.59,12.67,12.57,12.63,2112900.0,8.4145,8.468,8.4011,8.4412,2112900.0
2013-04-18 09:30:00,12.64,12.68,12.59,12.63,146400.0,8.4479,8.4747,8.4145,8.4412,146400.0
2013-04-18 10:00:00,12.63,12.64,12.53,12.58,753600.0,8.4412,8.4479,8.3744,8.4078,753600.0
2013-04-18 10:30:00,12.58,12.62,12.56,12.59,602900.0,8.4078,8.4346,8.3944,8.4145,602900.0
2013-04-18 11:00:00,12.59,12.67,12.56,12.67,826200.0,8.4145,8.468,8.3944,8.468,826200.0
2013-04-18 11:30:00,12.67,12.67,12.59,12.6,358100.0,8.468,8.468,8.4145,8.4212,358100.0
2013-04-18 12:00:00,12.61,12.61,12.57,12.59,443700.0,8.4279,8.4279,8.4011,8.4145,443700.0
2013-04-18 12:30:00,12.6,12.61,12.57,12.58,395300.0,8.4212,8.4279,8.4011,8.4078,395300.0
2013-04-18 13:00:00,12.58,12.61,12.58,12.6,672700.0,8.4078,8.4279,8.4078,8.4212,672700.0
2013-04-18 13:30:00,12.6,12.61,12.57,12.59,192300.0,8.4212,8.4279,8.4011,8.4145,192300.0
2013-04-18 14:00:00,12.59,12.6,12.55,12.58,308800.0,8.4145,8.4212,8.3878,8.4078,308800.0
2013-04-18 14:30:00,12.58,12.59,12.53,12.57,394300.0,8.4078,8.4145,8.3744,8.4011,394300.0
2013-04-18 15:00:00,12.57,12.63,12.56,12.62,306000.0,8.4011,8.4412,8.3944,8.4346,306000.0
2013-04-18 15:30:00,12.62,12.65,12.59,12.61,670100.0,8.4346,8.4546,8.4145,8.4279,670100.0
2013-04-19 09:30:00,12.61,12.71,12.53,12.57,762700.0,8.4279,8.4947,8.3744,8.4011,762700.0
2013-04-19 10:00:00,12.58,12.63,12.55,12.58,291300.0,8.4078,8.4412,8.3878,8.4078,291300.0
2013-04-19 10:30:00,12.58,12.61,12.57,12.6,317700.0,8.4078,8.4279,8.4011,8.4212,317700.0
2013-04-19 11:00:00,12.6,12.64,12.57,12.64,431300.0,8.4212,8.4479,8.4011,8.4479,431300.0
2013-04-19 11:30:00,12.64,12.73,12.63,12.71,337200.0,8.4479,8.5081,8.4412,8.4947,337200.0
2013-04-19 12:00:00,12.71,12.71,12.67,12.68,130400.0,8.4947,8.4947,8.468,8.4747,130400.0
2013-04-19 12:30:00,12.68,12.69,12.65,12.65,145300.0,8.4747,8.4813,8.4546,8.4546,145300.0
2013-04-19 13:00:00,12.65,12.7,12.65,12.7,217200.0,8.4546,8.488,8.4546,8.488,217200.0
2013-04-19 13:30:00,12.7,12.7,12.67,12.69,133000.0,8.488,8.488,8.468,8.4813,133000.0
2013-04-19 14:00:00,12.69,12.78,12.68,12.77,500900.0,8.4813,8.5415,8.4747,8.5348,500900.0
2013-04-19 14:30:00,12.77,12.79,12.74,12.77,191800.0,8.5348,8.5482,8.5148,8.5348,191800.0
2013-04-19 15:00:00,12.76,12.84,12.75,12.83,539200.0,8.5281,8.5816,8.5214,8.5749,539200.0
2013-04-19 15:30:00,12.82,12.88,12.82,12.86,809500.0,8.5682,8.6083,8.5682,8.595,809500.0
2013-04-22 09:30:00,12.88,12.88,12.74,12.78,216300.0,8.6083,8.6083,8.5148,8.5415,216300.0
2013-04-22 10:00:00,12.79,12.79,12.71,12.75,219500.0,8.5482,8.5482,8.4947,8.5214,219500.0
2013-04-22 10:30:00,12.74,12.79,12.7,12.79,208500.0,8.5148,8.5482,8.488,8.5482,208500.0
2013-04-22 11:00:00,12.79,12.79,12.75,12.78,196000.0,8.5482,8.5482,8.5214,8.5415,196000.0
2013-04-22 11:30:00,12.78,12.85,12.76,12.83,135300.0,8.5415,8.5883,8.5281,8.5749,135300.0
2013-04-22 12:00:00,12.83,12.87,12.81,12.85,168700.0,8.5749,8.6016,8.5615,8.5883,168700.0
2013-04-22 12:30:00,12.86,12.86,12.83,12.84,196900.0,8.595,8.595,8.5749,8.5816,196900.0
2013-04-22 13:00:00,12.83,12.85,12.83,12.85,86500.0,8.5749,8.5883,8.5749,8.5883,86500.0
2013-04-22 13:30:00,12.84,12.9,12.84,12.88,326400.0,8.5816,8.6217,8.5816,8.6083,326400.0
2013-04-22 14:00:00,12.88,12.97,12.87,12.94,523500.0,8.6083,8.6685,8.6016,8.6484,523500.0
2013-04-22 14:30:00,12.95,13.01,12.94,12.94,376900.0,8.6551,8.6952,8.6484,8.6484,376900.0
2013-04-22 15:00:00,12.94,12.95,12.93,12.93,308000.0,8.6484,8.6551,8.6417,8.6417,308000.0
2013-04-22 15:30:00,12.94,12.96,12.92,12.93,716600.0,8.6484,8.6618,8.6351,8.6417,716600.0
2013-04-23 09:30:00,13.0,13.01,12.9,12.98,234700.0,8.6885,8.6952,8.6217,8.6752,234700.0
2013-04-23 10:00:00,12.98,13.13,12.98,13.12,533400.0,8.6752,8.7754,8.6752,8.7687,533400.0
2013-04-23 10:30:00,13.13,13.16,13.06,13.07,304700.0,8.7754,8.7955,8.7286,8.7353,304700.0
2013-04-23 11:00:00,13.07,13.15,13.07,13.15,203400.0,8.7353,8.7888,8.7353,8.7888,203400.0
2013-04-23 11:30:00,13.15,13.17,13.09,13.11,248300.0,8.7888,8.8021,8.7487,8.762,248300.0
2013-04-23 12:00:00,13.11,13.11,13.09,13.1,258700.0,8.762,8.762,8.7487,8.7554,258700.0
2013-04-23 12:30:00,13.11,13.15,13.11,13.15,255300.0,8.762,8.7888,8.762,8.7888,255300.0
2013-04-23 13:00:00,13.15,13.2,13.07,13.12,658500.0,8.7888,8.8222,8.7353,8.7687,658500.0
2013-04-23 13:30:00,13.13,13.17,13.11,13.16,168000.0,8.7754,8.8021,8.762,8.7955,168000.0
2013-04-23 14:00:00,13.15,13.16,13.1,13.1,172100.0,8.7888,8.7955,8.7554,8.7554,172100.0
2013-04-23 14:30:00,13.1,13.13,13.08,13.13,178500.0,8.7554,8.7754,8.742,8.7754,178500.0
2013-04-23 15:00:00,13.13,13.14,13.1,13.13,265400.0,8.7754,8.7821,8.7554,8.7754,265400.0
2013-04-23 15:30:00,13.13,13.15,13.11,13.15,754400.0,8.7754,8.7888,8.762,8.7888,754400.0
2013-04-24 09:30:00,13.18,13.25,13.08,13.13,289500.0,8.8088,8.8556,8.742,8.7754,289500.0
2013-04-24 10:00:00,13.13,13.17,13.07,13.1,280200.0,8.7754,8.8021,8.7353,8.7554,280200.0
2013-04-24 10:30:00,13.1,13.21,13.1,13.2,413800.0,8.7554,8.8289,8.7554,8.8222,413800.0
2013-04-24 11:00:00,13.2,13.21,13.13,13.13,250900.0,8.8222,8.8289,8.7754,8.7754,250900.0
2013-04-24 11:30:00,13.13,13.19,13.12,13.16,342400.0,8.7754,8.8155,8.7687,8.7955,342400.0
2013-04-24 12:00:00,13.16,13.18,13.15,13.15,140000.0,8.7955,8.8088,8.7888,8.7888,140000.0
2013-04-24 12:30:00,13.15,13.2,13.15,13.18,126800.0,8.7888,8.8222,8.7888,8.8088,126800.0
2013-04-24 13:00:00,13.18,13.24,13.17,13.24,306400.0,8.8088,8.8489,8.8021,8.8489,306400.0
2013-04-24 13:30:00,13.24,13.25,13.23,13.25,143400.0,8.8489,8.8556,8.8422,8.8556,143400.0
2013-04-24 14:00:00,13.25,13.28,13.24,13.26,195700.0,8.8556,8.8757,8.8489,8.8623,195700.0
2013-04-24 14:30:00,13.26,13.28,13.25,13.27,240800.0,8.8623,8.8757,8.8556,8.869,240800.0
2013-04-24 15:00:00,13.27,13.27,13.24,13.26,148700.0,8.869,8.869,8.8489,8.8623,148700.0
2013-04-24 15:30:00,13.26,13.26,13.21,13.25,548700.0,8.8623,8.8623,8.8289,8.8556,548700.0
2013-04-25 09:30:00,13.26,13.28,13.16,13.17,485400.0,8.8623,8.8757,8.7955,8.8021,485400.0
2013-04-25 10:00:00,13.17,13.36,13.17,13.36,278500.0,8.8021,8.9291,8.8021,8.9291,278500.0
2013-04-25 10:30:00,13.36,13.49,13.36,13.4,1097000.0,8.9291,9.016,8.9291,8.9559,1097000.0
2013-04-25 11:00:00,13.4,13.41,13.32,13.33,298400.0,8.9559,8.9625,8.9024,8.9091,298400.0
2013-04-25 11:30:00,13.33,13.45,13.33,13.44,684100.0,8.9091,8.9893,8.9091,8.9826,684100.0
2013-04-25 12:00:00,13.44,13.47,13.43,13.46,158800.0,8.9826,9.0026,8.9759,8.996,158800.0
2013-04-25 12:30:00,13.47,13.51,13.46,13.46,185600.0,9.0026,9.0294,8.996,8.996,185600.0
2013-04-25 13:00:00,13.47,13.6,13.46,13.56,780000.0,9.0026,9.0895,8.996,9.0628,780000.0
2013-04-25 13:30:00,13.56,13.58,13.5,13.52,473900.0,9.0628,9.0762,9.0227,9.0361,473900.0
2013-04-25 14:00:00,13.52,13.54,13.51,13.53,473900.0,9.0361,9.0494,9.0294,9.0427,473900.0
2013-04-25 14:30:00,13.53,13.54,13.5,13.53,192300.0,9.0427,9.0494,9.0227,9.0427,192300.0
2013-04-25 15:00:00,13.53,13.54,13.49,13.5,575800.0,9.0427,9.0494,9.016,9.0227,575800.0
2013-04-25 15:30:00,13.5,13.51,13.46,13.5,897200.0,9.0227,9.0294,8.996,9.0227,897200.0
2013-04-26 09:30:00,13.47,13.58,13.37,13.46,511800.0,9.0026,9.0762,8.9358,8.996,511800.0
2013-04-26 10:00:00,13.46,13.46,13.39,13.43,357400.0,8.996,8.996,8.9492,8.9759,357400.0
2013-04-26 10:30:00,13.42,13.47,13.4,13.45,469600.0,8.9692,9.0026,8.9559,8.9893,469600.0
2013-04-26 11:00:00,13.45,13.51,13.43,13.48,356100.0,8.9893,9.0294,8.9759,9.0093,356100.0
2013-04-26 11:30:00,13.48,13.49,13.43,13.44,137600.0,9.0093,9.016,8.9759,8.9826,137600.0
2013-04-26 12:00:00,13.43,13.47,13.43,13.45,87100.0,8.9759,9.0026,8.9759,8.9893,87100.0
2013-04-26 12:30:00,13.45,13.47,13.44,13.46,102500.0,8.9893,9.0026,8.9826,8.996,102500.0
2013-04-26 13:00:00,13.46,13.48,13.44,13.47,103200.0,8.996,9.0093,8.9826,9.0026,103200.0
2013-04-26 13:30:00,13.47,13.51,13.44,13.44,561600.0,9.0026,9.0294,8.9826,8.9826,561600.0
2013-04-26 14:00:00,13.45,13.45,13.42,13.43,285100.0,8.9893,8.9893,8.9692,8.9759,285100.0
2013-04-26 14:30:00,13.43,13.46,13.42,13.44,309800.0,8.9759,8.996,8.9692,8.9826,309800.0
2013-04-26 15:00:00,13.44,13.49,13.43,13.48,1364000.0,8.9826,9.016,8.9759,9.0093,1364000.0
2013-04-26 15:30:00,13.47,13.51,13.45,13.48,2248800.0,9.0026,9.0294,8.9893,9.0093,2248800.0
2013-04-29 09:30:00,13.5,13.59,13.45,13.59,332000.0,9.0491,9.1094,9.0156,9.1094,332000.0
2013-04-29 10:00:00,13.59,13.64,13.57,13.63,505000.0,9.1094,9.143,9.096,9.1363,505000.0
2013-04-29 10:30:00,13.63,13.68,13.62,13.63,465400.0,9.1363,9.1698,9.1296,9.1363,465400.0
2013-04-29 11:00:00,13.62,13.66,13.58,13.66,188000.0,9.1296,9.1564,9.1027,9.1564,188000.0
2013-04-29 11:30:00,13.66,13.69,13.63,13.69,225400.0,9.1564,9.1765,9.1363,9.1765,225400.0
2013-04-29 12:00:00,13.69,13.71,13.67,13.71,160800.0,9.1765,9.1899,9.1631,9.1899,160800.0
2013-04-29 12:30:00,13.71,13.73,13.68,13.68,205600.0,9.1899,9.2033,9.1698,9.1698,205600.0
2013-04-29 13:00:00,13.68,13.69,13.64,13.69,353000.0,9.1698,9.1765,9.143,9.1765,353000.0
2013-04-29 13:30:00,13.69,13.74,13.67,13.69,382700.0,9.1765,9.21,9.1631,9.1765,382700.0
2013-04-29 14:00:00,13.69,13.71,13.67,13.69,439400.0,9.1765,9.1899,9.1631,9.1765,439400.0
2013-04-29 14:30:00,13.69,13.72,13.66,13.67,877000.0,9.1765,9.1966,9.1564,9.1631,877000.0
2013-04-29 15:00:00,13.68,13.7,13.64,13.69,773700.0,9.1698,9.1832,9.143,9.1765,773700.0
2013-04-29 15:30:00,13.68,13.71,13.63,13.66,1734500.0,9.1698,9.1899,9.1363,9.1564,1734500.0
2013-04-30 09:30:00,13.69,13.74,13.65,13.69,521000.0,9.1765,9.21,9.1497,9.1765,521000.0
2013-04-30 10:00:00,13.7,13.74,13.62,13.7,780500.0,9.1832,9.21,9.1296,9.1832,780500.0
2013-04-30 10:30:00,13.7,13.79,13.67,13.77,856700.0,9.1832,9.2435,9.1631,9.2301,856700.0
2013-04-30 11:00:00,13.76,13.82,13.75,13.78,464000.0,9.2234,9.2636,9.2167,9.2368,464000.0
2013-04-30 11:30:00,13.78,13.85,13.77,13.84,540100.0,9.2368,9.2837,9.2301,9.277,540100.0
2013-04-30 12:00:00,13.84,13.85,13.79,13.82,365200.0,9.277,9.2837,9.2435,9.2636,365200.0
2013-04-30 12:30:00,13.81,13.91,13.8,13.9,1010900.0,9.2569,9.3239,9.2502,9.3172,1010900.0
2013-04-30 13:00:00,13.9,13.94,13.86,13.91,861300.0,9.3172,9.3441,9.2904,9.3239,861300.0
2013-04-30 13:30:00,13.92,13.93,13.84,13.92,375200.0,9.3306,9.3373,9.277,9.3306,375200.0
2013-04-30 14:00:00,13.93,13.94,13.86,13.87,805600.0,9.3373,9.3441,9.2904,9.2971,805600.0
2013-04-30 14:30:00,13.87,13.9,13.85,13.88,729200.0,9.2971,9.3172,9.2837,9.3038,729200.0
2013-04-30 15:00:00,13.88,13.93,13.84,13.9,1335700.0,9.3038,9.3373,9.277,9.3172,1335700.0
2013-04-30 15:30:00,13.9,13.93,13.86,13.87,1276300.0,9.3172,9.3373,9.2904,9.2971,1276300.0
2013-05-01 09:30:00,13.82,13.88,13.74,13.75,295300.0,9.2636,9.3038,9.21,9.2167,295300.0
2013-05-01 10:00:00,13.75,13.83,13.75,13.81,168200.0,9.2167,9.2703,9.2167,9.2569,168200.0
2013-05-01 10:30:00,13.81,13.92,13.8,13.92,274700.0,9.2569,9.3306,9.2502,9.3306,274700.0
2013-05-01 11:00:00,13.92,13.92,13.88,13.89,138600.0,9.3306,9.3306,9.3038,9.3105,138600.0
2013-05-01 11:30:00,13.89,13.9,13.84,13.87,288400.0,9.3105,9.3172,9.277,9.2971,288400.0
2013-05-01 12:00:00,13.87,13.88,13.84,13.88,122300.0,9.2971,9.3038,9.277,9.3038,122300.0
2013-05-01 12:30:00,13.87,13.91,13.84,13.84,154100.0,9.2971,9.3239,9.277,9.277,154100.0
2013-05-01 13:00:00,13.84,13.86,13.8,13.86,165500.0,9.277,9.2904,9.2502,9.2904,165500.0
2013-05-01 13:30:00,13.85,13.88,13.83,13.88,193500.0,9.2837,9.3038,9.2703,9.3038,193500.0
2013-05-01 14:00:00,13.88,13.94,13.87,13.9,300500.0,9.3038,9.3441,9.2971,9.3172,300500.0
2013-05-01 14:30:00,13.89,13.92,13.87,13.88,218900.0,9.3105,9.3306,9.2971,9.3038,218900.0
2013-05-01 15:00:00,13.88,13.88,13.79,13.8,494600.0,9.3038,9.3038,9.2435,9.2502,494600.0
2013-05-01 15:30:00,13.8,13.82,13.77,13.79,621600.0,9.2502,9.2636,9.2301,9.2435,621600.0
2013-05-02 09:30:00,13.86,13.88,13.73,13.78,256900.0,9.2904,9.3038,9.2033,9.2368,256900.0
2013-05-02 10:00:00,13.78,13.82,13.76,13.79,268100.0,9.2368,9.2636,9.2234,9.2435,268100.0
2013-05-02 10:30:00,13.78,13.8,13.7,13.72,262800.0,9.2368,9.2502,9.1832,9.1966,262800.0
2013-05-02 11:00:00,13.72,13.79,13.72,13.75,154800.0,9.1966,9.2435,9.1966,9.2167,154800.0
2013-05-02 11:30:00,13.75,13.77,13.73,13.74,139000.0,9.2167,9.2301,9.2033,9.21,139000.0
2013-05-02 12:00:00,13.74,13.75,13.72,13.72,105900.0,9.21,9.2167,9.1966,9.1966,105900.0
2013-05-02 12:30:00,13.72,13.75,13.71,13.73,146800.0,9.1966,9.2167,9.1899,9.2033,146800.0
2013-05-02 13:00:00,13.72,13.74,13.71,13.72,108300.0,9.1966,9.21,9.1899,9.1966,108300.0
2013-05-02 13:30:00,13.73,13.76,13.72,13.74,244300.0,9.2033,9.2234,9.1966,9.21,244300.0
2013-05-02 14:00:00,13.75,13.76,13.74,13.75,164600.0,9.2167,9.2234,9.21,9.2167,164600.0
2013-05-02 14:30:00,13.75,13.76,13.72,13.73,207600.0,9.2167,9.2234,9.1966,9.2033,207600.0
2013-05-02 15:00:00,13.73,13.78,13.72,13.78,215600.0,9.2033,9.2368,9.1966,9.2368,215600.0
2013-05-02 15:30:00,13.78,13.84,13.77,13.83,819800.0,9.2368,9.277,9.2301,9.2703,819800.0
2013-05-03 09:30:00,13.84,13.98,13.84,13.94,213000.0,9.277,9.3709,9.277,9.3441,213000.0
2013-05-03 10:00:00,13.95,13.98,13.94,13.96,703600.0,9.3508,9.3709,9.3441,9.3575,703600.0
2013-05-03 10:30:00,13.96,13.96,13.88,13.88,160100.0,9.3575,9.3575,9.3038,9.3038,160100.0
2013-05-03 11:00:00,13.88,13.89,13.81,13.81,284300.0,9.3038,9.3105,9.2569,9.2569,284300.0
2013-05-03 11:30:00,13.81,13.83,13.79,13.82,208100.0,9.2569,9.2703,9.2435,9.2636,208100.0
2013-05-03 12:00:00,13.82,13.88,13.82,13.88,235200.0,9.2636,9.3038,9.2636,9.3038,235200.0
2013-05-03 12:30:00,13.88,13.89,13.85,13.89,269200.0,9.3038,9.3105,9.2837,9.3105,269200.0
2013-05-03 13:00:00,13.89,13.93,13.88,13.91,362300.0,9.3105,9.3373,9.3038,9.3239,362300.0
2013-05-03 13:30:00,13.9,13.91,13.87,13.88,262000.0,9.3172,9.3239,9.2971,9.3038,262000.0
2013-05-03 14:00:00,13.88,13.9,13.84,13.86,260100.0,9.3038,9.3172,9.277,9.2904,260100.0
2013-05-03 14:30:00,13.86,13.87,13.82,13.85,176500.0,9.2904,9.2971,9.2636,9.2837,176500.0
2013-05-03 15:00:00,13.85,13.85,13.81,13.84,224200.0,9.2837,9.2837,9.2569,9.277,224200.0
2013-05-03 15:30:00,13.84,13.86,13.8,13.82,868900.0,9.277,9.2904,9.2502,9.2636,868900.0
2013-05-06 09:30:00,13.83,13.86,13.7,13.72,144400.0,9.2703,9.2904,9.1832,9.1966,144400.0
2013-05-06 10:00:00,13.73,13.78,13.72,13.75,133900.0,9.2033,9.2368,9.1966,9.2167,133900.0
2013-05-06 10:30:00,13.75,13.78,13.72,13.76,178900.0,9.2167,9.2368,9.1966,9.2234,178900.0
2013-05-06 11:00:00,13.77,13.78,13.73,13.76,105300.0,9.2301,9.2368,9.2033,9.2234,105300.0
2013-05-06 11:30:00,13.76,13.8,13.74,13.78,125300.0,9.2234,9.2502,9.21,9.2368,125300.0
2013-05-06 12:00:00,13.78,13.8,13.75,13.8,60200.0,9.2368,9.2502,9.2167,9.2502,60200.0
2013-05-06 12:30:00,13.8,13.81,13.77,13.78,123800.0,9.2502,9.2569,9.2301,9.2368,123800.0
2013-05-06 13:00:00,13.78,13.81,13.77,13.79,77000.0,9.2368,9.2569,9.2301,9.2435,77000.0
2013-05-06 13:30:00,13.79,13.85,13.79,13.83,202500.0,9.2435,9.2837,9.2435,9.2703,202500.0
2013-05-06 14:00:00,13.83,13.85,13.81,13.85,104100.0,9.2703,9.2837,9.2569,9.2837,104100.0
2013-05-06 14:30:00,13.85,13.86,13.81,13.82,173900.0,9.2837,9.2904,9.2569,9.2636,173900.0
2013-05-06 15:00:00,13.82,13.84,13.81,13.83,367500.0,9.2636,9.277,9.2569,9.2703,367500.0
2013-05-06 15:30:00,13.83,13.86,13.82,13.82,716400.0,9.2703,9.2904,9.2636,9.2636,716400.0
2013-05-07 09:30:00,13.83,13.94,13.79,13.94,593800.0,9.2703,9.3441,9.2435,9.3441,593800.0
2013-05-07 10:00:00,13.93,13.94,13.84,13.85,286700.0,9.3373,9.3441,9.277,9.2837,286700.0
2013-05-07 10:30:00,13.85,13.89,13.84,13.86,246400.0,9.2837,9.3105,9.277,9.2904,246400.0
2013-05-07 11:00:00,13.86,13.88,13.81,13.81,256300.0,9.2904,9.3038,9.2569,9.2569,256300.0
2013-05-07 11:30:00,13.82,13.82,13.76,13.76,203000.0,9.2636,9.2636,9.2234,9.2234,203000.0
2013-05-07 12:00:00,13.76,13.86,13.76,13.86,221500.0,9.2234,9.2904,9.2234,9.2904,221500.0
2013-05-07 12:30:00,13.86,13.9,13.83,13.9,227100.0,9.2904,9.3172,9.2703,9.3172,227100.0
2013-05-07 13:00:00,13.9,13.92,13.87,13.89,150800.0,9.3172,9.3306,9.2971,9.3105,150800.0
2013-05-07 13:30:00,13.9,13.9,13.88,13.88,105400.0,9.3172,9.3172,9.3038,9.3038,105400.0
2013-05-07 14:00:00,13.88,13.91,13.88,13.88,158900.0,9.3038,9.3239,9.3038,9.3038,158900.0
2013-05-07 14:30:00,13.88,13.9,13.88,13.9,120400.0,9.3038,9.3172,9.3038,9.3172,120400.0
2013-05-07 15:00:00,13.9,13.94,13.89,13.91,260100.0,9.3172,9.3441,9.3105,9.3239,260100.0
2013-05-07 15:30:00,13.92,13.98,13.91,13.96,1709100.0,9.3306,9.3709,9.3239,9.3575,1709100.0
2013-05-08 09:30:00,13.92,14.0,13.88,13.91,176900.0,9.3306,9.3843,9.3038,9.3239,176900.0
2013-05-08 10:00:00,13.92,13.94,13.87,13.87,266200.0,9.3306,9.3441,9.2971,9.2971,266200.0
2013-05-08 10:30:00,13.87,13.95,13.86,13.95,572600.0,9.2971,9.3508,9.2904,9.3508,572600.0
2013-05-08 11:00:00,13.95,13.97,13.92,13.95,358100.0,9.3508,9.3642,9.3306,9.3508,358100.0
2013-05-08 11:30:00,13.95,13.95,13.88,13.88,187600.0,9.3508,9.3508,9.3038,9.3038,187600.0
2013-05-08 12:00:00,13.88,13.88,13.85,13.85,84100.0,9.3038,9.3038,9.2837,9.2837,84100.0
2013-05-08 12:30:00,13.85,13.88,13.82,13.88,180700.0,9.2837,9.3038,9.2636,9.3038,180700.0
2013-05-08 13:00:00,13.87,13.9,13.85,13.88,172900.0,9.2971,9.3172,9.2837,9.3038,172900.0
2013-05-08 13:30:00,13.88,13.91,13.85,13.85,148900.0,9.3038,9.3239,9.2837,9.2837,148900.0
2013-05-08 14:00:00,13.85,13.85,13.82,13.83,182900.0,9.2837,9.2837,9.2636,9.2703,182900.0
2013-05-08 14:30:00,13.83,13.84,13.78,13.81,554500.0,9.2703,9.277,9.2368,9.2569,554500.0
2013-05-08 15:00:00,13.81,13.87,13.79,13.86,415700.0,9.2569,9.2971,9.2435,9.2904,415700.0
2013-05-08 15:30:00,13.86,13.9,13.85,13.89,1314600.0,9.2904,9.3172,9.2837,9.3105,1314600.0
2013-05-09 09:30:00,13.79,13.8,13.54,13.57,536800.0,9.2435,9.2502,9.0759,9.096,536800.0
2013-05-09 10:00:00,13.56,13.62,13.51,13.58,631200.0,9.0893,9.1296,9.0558,9.1027,631200.0
2013-05-09 10:30:00,13.58,13.62,13.49,13.56,532200.0,9.1027,9.1296,9.0424,9.0893,532200.0
2013-05-09 11:00:00,13.56,13.56,13.45,13.49,322800.0,9.0893,9.0893,9.0156,9.0424,322800.0
2013-05-09 11:30:00,13.49,13.53,13.46,13.49,426000.0,9.0424,9.0692,9.0223,9.0424,426000.0
2013-05-09 12:00:00,13.49,13.49,13.29,13.4,378400.0,9.0424,9.0424,8.9084,8.9821,378400.0
2013-05-09 12:30:00,13.4,13.44,13.38,13.44,202600.0,8.9821,9.0089,8.9687,9.0089,202600.0
2013-05-09 13:00:00,13.44,13.49,13.43,13.43,259200.0,9.0089,9.0424,9.0022,9.0022,259200.0
2013-05-09 13:30:00,13.44,13.5,13.42,13.47,545000.0,9.0089,9.0491,8.9955,9.029,545000.0
2013-05-09 14:00:00,13.46,13.47,13.37,13.37,215200.0,9.0223,9.029,8.962,8.962,215200.0
2013-05-09 14:30:00,13.37,13.41,13.29,13.33,413700.0,8.962,8.9888,8.9084,8.9352,413700.0
2013-05-09 15:00:00,13.33,13.34,13.26,13.3,968800.0,8.9352,8.9419,8.8882,8.9151,968800.0
2013-05-09 15:30:00,13.3,13.31,13.18,13.22,1967300.0,8.9151,8.9218,8.8346,8.8614,1967300.0
2013-05-10 09:30:00,13.0,13.1,12.86,12.91,1148200.0,8.714,8.781,8.6201,8.6536,1148200.0
2013-05-10 10:00:00,12.91,12.95,12.86,12.95,1117000.0,8.6536,8.6804,8.6201,8.6804,1117000.0
2013-05-10 10:30:00,12.95,12.97,12.83,12.86,1044000.0,8.6804,8.6939,8.6,8.6201,1044000.0
2013-05-10 11:00:00,12.86,12.88,12.72,12.88,834000.0,8.6201,8.6335,8.5263,8.6335,834000.0
2013-05-10 11:30:00,12.88,12.91,12.85,12.88,593700.0,8.6335,8.6536,8.6134,8.6335,593700.0
2013-05-10 12:00:00,12.88,12.99,12.87,12.99,967600.0,8.6335,8.7073,8.6268,8.7073,967600.0
2013-05-10 12:30:00,12.99,13.07,12.98,13.06,433900.0,8.7073,8.7609,8.7006,8.7542,433900.0
2013-05-10 13:00:00,13.06,13.16,13.06,13.16,194600.0,8.7542,8.8212,8.7542,8.8212,194600.0
2013-05-10 13:30:00,13.16,13.16,13.08,13.13,249200.0,8.8212,8.8212,8.7676,8.8011,249200.0
2013-05-10 14:00:00,13.13,13.22,13.12,13.17,977400.0,8.8011,8.8614,8.7944,8.8279,977400.0
2013-05-10 14:30:00,13.17,13.26,13.17,13.25,816400.0,8.8279,8.8882,8.8279,8.8815,816400.0
2013-05-10 15:00:00,13.26,13.28,13.21,13.21,888800.0,8.8882,8.9017,8.8547,8.8547,888800.0
2013-05-10 15:30:00,13.21,13.32,13.2,13.31,2167800.0,8.8547,8.9285,8.848,8.9218,2167800.0
2013-05-13 09:30:00,13.24,13.24,13.07,13.1,405200.0,8.8748,8.8748,8.7609,8.781,405200.0
2013-05-13 10:00:00,13.11,13.14,13.07,13.11,478500.0,8.7877,8.8078,8.7609,8.7877,478500.0
2013-05-13 10:30:00,13.11,13.14,13.1,13.11,170100.0,8.7877,8.8078,8.781,8.7877,170100.0
2013-05-13 11:00:00,13.12,13.12,13.03,13.05,293500.0,8.7944,8.7944,8.7341,8.7475,293500.0
2013-05-13 11:30:00,13.06,13.1,13.06,13.07,449700.0,8.7542,8.781,8.7542,8.7609,449700.0
2013-05-13 12:00:00,13.07,13.09,13.05,13.06,155500.0,8.7609,8.7743,8.7475,8.7542,155500.0
2013-05-13 12:30:00,13.05,13.06,13.02,13.04,328300.0,8.7475,8.7542,8.7274,8.7408,328300.0
2013-05-13 13:00:00,13.03,13.06,12.99,13.02,1163400.0,8.7341,8.7542,8.7073,8.7274,1163400.0
2013-05-13 13:30:00,13.03,13.03,12.98,12.99,170600.0,8.7341,8.7341,8.7006,8.7073,170600.0
2013-05-13 14:00:00,13.0,13.0,12.96,12.99,230600.0,8.714,8.714,8.6872,8.7073,230600.0
2013-05-13 14:30:00,12.99,13.02,12.96,13.02,435900.0,8.7073,8.7274,8.6872,8.7274,435900.0
2013-05-13 15:00:00,13.01,13.03,12.99,13.01,402600.0,8.7207,8.7341,8.7073,8.7207,402600.0
2013-05-13 15:30:00,13.0,13.03,12.99,13.0,896900.0,8.714,8.7341,8.7073,8.714,896900.0
2013-05-14 09:30:00,13.07,13.15,12.98,13.14,560700.0,8.7609,8.8145,8.7006,8.8078,560700.0
2013-05-14 10:00:00,13.14,13.2,13.13,13.15,563800.0,8.8078,8.848,8.8011,8.8145,563800.0
2013-05-14 10:30:00,13.16,13.25,13.15,13.23,590700.0,8.8212,8.8815,8.8145,8.8681,590700.0
2013-05-14 11:00:00,13.23,13.28,13.22,13.26,372800.0,8.8681,8.9017,8.8614,8.8882,372800.0
2013-05-14 11:30:00,13.26,13.28,13.23,13.28,324300.0,8.8882,8.9017,8.8681,8.9017,324300.0
2013-05-14 12:00:00,13.28,13.28,13.21,13.25,311000.0,8.9017,8.9017,8.8547,8.8815,311000.0
2013-05-14 12:30:00,13.25,13.25,13.15,13.16,209500.0,8.8815,8.8815,8.8145,8.8212,209500.0
2013-05-14 13:00:00,13.16,13.18,13.16,13.16,159800.0,8.8212,8.8346,8.8212,8.8212,159800.0
2013-05-14 13:30:00,13.16,13.19,13.15,13.18,244700.0,8.8212,8.8413,8.8145,8.8346,244700.0
2013-05-14 14:00:00,13.18,13.2,13.15,13.19,252300.0,8.8346,8.848,8.8145,8.8413,252300.0
2013-05-14 14:30:00,13.19,13.19,13.11,13.11,366900.0,8.8413,8.8413,8.7877,8.7877,366900.0
2013-05-14 15:00:00,13.11,13.14,13.1,13.1,443200.0,8.7877,8.8078,8.781,8.781,443200.0
2013-05-14 15:30:00,13.1,13.16,13.1,13.14,793100.0,8.781,8.8212,8.781,8.8078,793100.0
2013-05-15 09:30:00,13.14,13.21,13.12,13.13,201700.0,8.8078,8.8547,8.7944,8.8011,201700.0
2013-05-15 10:00:00,13.13,13.17,13.1,13.12,309100.0,8.8011,8.8279,8.781,8.7944,309100.0
2013-05-15 10:30:00,13.11,13.16,13.1,13.16,171100.0,8.7877,8.8212,8.781,8.8212,171100.0
2013-05-15 11:00:00,13.16,13.21,13.15,13.18,461600.0,8.8212,8.8547,8.8145,8.8346,461600.0
2013-05-15 11:30:00,13.17,13.21,13.17,13.21,111800.0,8.8279,8.8547,8.8279,8.8547,111800.0
2013-05-15 12:00:00,13.22,13.26,13.19,13.19,214900.0,8.8614,8.8882,8.8413,8.8413,214900.0
2013-05-15 12:30:00,13.2,13.27,13.19,13.23,494800.0,8.848,8.8949,8.8413,8.8681,494800.0
2013-05-15 13:00:00,13.23,13.23,13.17,13.18,950600.0,8.8681,8.8681,8.8279,8.8346,950600.0
2013-05-15 13:30:00,13.19,13.2,13.11,13.11,316700.0,8.8413,8.848,8.7877,8.7877,316700.0
2013-05-15 14:00:00,13.11,13.16,13.07,13.13,316100.0,8.7877,8.8212,8.7609,8.8011,316100.0
2013-05-15 14:30:00,13.13,13.14,12.98,13.02,3105600.0,8.8011,8.8078,8.7006,8.7274,3105600.0
2013-05-15 15:00:00,13.02,13.11,13.0,13.09,774500.0,8.7274,8.7877,8.714,8.7743,774500.0
2013-05-15 15:30:00,13.09,13.1,13.06,13.07,1249700.0,8.7743,8.781,8.7542,8.7609,1249700.0
2013-05-16 09:30:00,13.01,13.06,12.82,12.83,685900.0,8.7207,8.7542,8.5933,8.6,685900.0
2013-05-16 10:00:00,12.84,12.89,12.78,12.83,694100.0,8.6067,8.6402,8.5665,8.6,694100.0
2013-05-16 10:30:00,12.83,12.96,12.82,12.94,844900.0,8.6,8.6872,8.5933,8.6737,844900.0
2013-05-16 11:00:00,12.94,12.95,12.86,12.88,473000.0,8.6737,8.6804,8.6201,8.6335,473000.0
2013-05-16 11:30:00,12.88,12.91,12.86,12.9,439800.0,8.6335,8.6536,8.6201,8.6469,439800.0
2013-05-16 12:00:00,12.89,12.95,12.88,12.92,784300.0,8.6402,8.6804,8.6335,8.6603,784300.0
2013-05-16 12:30:00,12.92,12.96,12.9,12.95,354700.0,8.6603,8.6872,8.6469,8.6804,354700.0
2013-05-16 13:00:00,12.94,13.0,12.94,12.96,346200.0,8.6737,8.714,8.6737,8.6872,346200.0
2013-05-16 13:30:00,12.96,12.99,12.93,12.95,212900.0,8.6872,8.7073,8.667,8.6804,212900.0
2013-05-16 14:00:00,12.95,12.98,12.93,12.93,262900.0,8.6804,8.7006,8.667,8.667,262900.0
2013-05-16 14:30:00,12.94,12.96,12.91,12.92,402700.0,8.6737,8.6872,8.6536,8.6603,402700.0
2013-05-16 15:00:00,12.92,12.93,12.84,12.88,683900.0,8.6603,8.667,8.6067,8.6335,683900.0
2013-05-16 15:30:00,12.88,12.88,12.83,12.85,1536100.0,8.6335,8.6335,8.6,8.6134,1536100.0
2013-05-17 09:30:00,12.88,12.99,12.88,12.99,567400.0,8.6335,8.7073,8.6335,8.7073,567400.0
2013-05-17 10:00:00,12.99,13.0,12.93,12.93,308900.0,8.7073,8.714,8.667,8.667,308900.0
2013-05-17 10:30:00,12.94,12.96,12.92,12.92,387100.0,8.6737,8.6872,8.6603,8.6603,387100.0
2013-05-17 11:00:00,12.92,12.92,12.86,12.88,485600.0,8.6603,8.6603,8.6201,8.6335,485600.0
2013-05-17 11:30:00,12.89,12.92,12.87,12.92,237900.0,8.6402,8.6603,8.6268,8.6603,237900.0
2013-05-17 12:00:00,12.92,12.92,12.88,12.9,242900.0,8.6603,8.6603,8.6335,8.6469,242900.0
2013-05-17 12:30:00,12.9,12.9,12.87,12.88,133600.0,8.6469,8.6469,8.6268,8.6335,133600.0
2013-05-17 13:00:00,12.87,12.91,12.86,12.91,150800.0,8.6268,8.6536,8.6201,8.6536,150800.0
2013-05-17 13:30:00,12.91,12.92,12.87,12.9,152200.0,8.6536,8.6603,8.6268,8.6469,152200.0
2013-05-17 14:00:00,12.9,12.99,12.9,12.99,191300.0,8.6469,8.7073,8.6469,8.7073,191300.0
2013-05-17 14:30:00,12.99,13.0,12.95,12.99,230800.0,8.7073,8.714,8.6804,8.7073,230800.0
2013-05-17 15:00:00,12.99,13.0,12.98,13.0,207300.0,8.7073,8.714,8.7006,8.714,207300.0
2013-05-17 15:30:00,13.0,13.0,12.96,12.98,1023900.0,8.714,8.714,8.6872,8.7006,1023900.0
2013-05-20 09:30:00,12.98,13.02,12.88,12.91,689900.0,8.7006,8.7274,8.6335,8.6536,689900.0
2013-05-20 10:00:00,12.9,12.95,12.9,12.95,205000.0,8.6469,8.6804,8.6469,8.6804,205000.0
2013-05-20 10:30:00,12.95,12.95,12.92,12.95,291300.0,8.6804,8.6804,8.6603,8.6804,291300.0
2013-05-20 11:00:00,12.95,12.96,12.93,12.96,236500.0,8.6804,8.6872,8.667,8.6872,236500.0
2013-05-20 11:30:00,12.96,12.96,12.94,12.96,223800.0,8.6872,8.6872,8.6737,8.6872,223800.0
2013-05-20 12:00:00,12.96,12.97,12.94,12.95,194700.0,8.6872,8.6939,8.6737,8.6804,194700.0
2013-05-20 12:30:00,12.94,12.95,12.9,12.92,239800.0,8.6737,8.6804,8.6469,8.6603,239800.0
2013-05-20 13:00:00,12.92,12.93,12.87,12.9,288200.0,8.6603,8.667,8.6268,8.6469,288200.0
2013-05-20 13:30:00,12.9,12.93,12.86,12.91,231900.0,8.6469,8.667,8.6201,8.6536,231900.0
2013-05-20 14:00:00,12.9,12.92,12.86,12.91,206100.0,8.6469,8.6603,8.6201,8.6536,206100.0
2013-05-20 14:30:00,12.91,12.92,12.87,12.89,164000.0,8.6536,8.6603,8.6268,8.6402,164000.0
2013-05-20 15:00:00,12.89,12.9,12.85,12.88,211300.0,8.6402,8.6469,8.6134,8.6335,211300.0
2013-05-20 15:30:00,12.88,12.93,12.87,12.92,696100.0,8.6335,8.667,8.6268,8.6603,696100.0
2013-05-21 09:30:00,12.93,13.02,12.87,12.99,332600.0,8.667,8.7274,8.6268,8.7073,332600.0
2013-05-21 10:00:00,12.99,13.0,12.84,12.88,378200.0,8.7073,8.714,8.6067,8.6335,378200.0
2013-05-21 10:30:00,12.88,12.91,12.84,12.87,225700.0,8.6335,8.6536,8.6067,8.6268,225700.0
2013-05-21 11:00:00,12.86,12.94,12.86,12.9,449700.0,8.6201,8.6737,8.6201,8.6469,449700.0
2013-05-21 11:30:00,12.9,12.94,12.88,12.89,304300.0,8.6469,8.6737,8.6335,8.6402,304300.0
2013-05-21 12:00:00,12.9,13.0,12.9,12.99,508800.0,8.6469,8.714,8.6469,8.7073,508800.0
2013-05-21 12:30:00,12.99,13.0,12.95,12.98,642100.0,8.7073,8.714,8.6804,8.7006,642100.0
2013-05-21 13:00:00,12.98,13.05,12.97,12.97,569800.0,8.7006,8.7475,8.6939,8.6939,569800.0
2013-05-21 13:30:00,12.98,13.05,12.98,13.02,742000.0,8.7006,8.7475,8.7006,8.7274,742000.0
2013-05-21 14:00:00,13.02,13.03,12.96,13.0,1402700.0,8.7274,8.7341,8.6872,8.714,1402700.0
2013-05-21 14:30:00,13.0,13.02,12.98,13.01,280000.0,8.714,8.7274,8.7006,8.7207,280000.0
2013-05-21 15:00:00,13.0,13.03,12.97,13.0,545300.0,8.714,8.7341,8.6939,8.714,545300.0
2013-05-21 15:30:00,13.0,13.02,12.97,12.99,1652700.0,8.714,8.7274,8.6939,8.7073,1652700.0
2013-05-22 09:30:00,13.01,13.06,12.95,13.01,211500.0,8.7207,8.7542,8.6804,8.7207,211500.0
2013-05-22 10:00:00,13.01,13.22,13.01,13.21,626500.0,8.7207,8.8614,8.7207,8.8547,626500.0
2013-05-22 10:30:00,13.21,13.24,13.08,13.11,634400.0,8.8547,8.8748,8.7676,8.7877,634400.0
2013-05-22 11:00:00,13.12,13.15,13.09,13.15,333000.0,8.7944,8.8145,8.7743,8.8145,333000.0
2013-05-22 11:30:00,13.16,13.17,13.11,13.14,543300.0,8.8212,8.8279,8.7877,8.8078,543300.0
2013-05-22 12:00:00,13.15,13.17,13.13,13.14,383400.0,8.8145,8.8279,8.8011,8.8078,383400.0
2013-05-22 12:30:00,13.15,13.19,13.1,13.17,717600.0,8.8145,8.8413,8.781,8.8279,717600.0
2013-05-22 13:00:00,13.17,13.18,13.08,13.1,489600.0,8.8279,8.8346,8.7676,8.781,489600.0
2013-05-22 13:30:00,13.09,13.11,13.02,13.03,788500.0,8.7743,8.7877,8.7274,8.7341,788500.0
2013-05-22 14:00:00,13.04,13.06,12.9,12.93,947200.0,8.7408,8.7542,8.6469,8.667,947200.0
2013-05-22 14:30:00,12.92,12.95,12.84,12.91,495300.0,8.6603,8.6804,8.6067,8.6536,495300.0
2013-05-22 15:00:00,12.91,12.91,12.78,12.79,399500.0,8.6536,8.6536,8.5665,8.5732,399500.0
2013-05-22 15:30:00,12.79,12.84,12.75,12.83,882100.0,8.5732,8.6067,8.5464,8.6,882100.0
2013-05-23 09:30:00,12.75,12.77,12.54,12.58,475200.0,8.5464,8.5598,8.4056,8.4324,475200.0
2013-05-23 10:00:00,12.59,12.72,12.56,12.66,509000.0,8.4391,8.5263,8.419,8.4861,509000.0
2013-05-23 10:30:00,12.66,12.69,12.56,12.57,506700.0,8.4861,8.5062,8.419,8.4257,506700.0
2013-05-23 11:00:00,12.56,12.73,12.55,12.66,400100.0,8.419,8.533,8.4123,8.4861,400100.0
2013-05-23 11:30:00,12.66,12.71,12.66,12.69,265000.0,8.4861,8.5196,8.4861,8.5062,265000.0
2013-05-23 12:00:00,12.69,12.87,12.69,12.86,515100.0,8.5062,8.6268,8.5062,8.6201,515100.0
2013-05-23 12:30:00,12.86,12.89,12.83,12.86,442700.0,8.6201,8.6402,8.6,8.6201,442700.0
2013-05-23 13:00:00,12.86,12.87,12.78,12.79,232700.0,8.6201,8.6268,8.5665,8.5732,232700.0
2013-05-23 13:30:00,12.79,12.88,12.78,12.88,268800.0,8.5732,8.6335,8.5665,8.6335,268800.0
2013-05-23 14:00:00,12.87,12.92,12.83,12.9,403500.0,8.6268,8.6603,8.6,8.6469,403500.0
2013-05-23 14:30:00,12.9,12.95,12.88,12.93,309500.0,8.6469,8.6804,8.6335,8.667,309500.0
2013-05-23 15:00:00,12.94,12.98,12.87,12.89,380800.0,8.6737,8.7006,8.6268,8.6402,380800.0
2013-05-23 15:30:00,12.89,12.92,12.86,12.9,672900.0,8.6402,8.6603,8.6201,8.6469,672900.0
2013-05-24 09:30:00,12.8,12.83,12.71,12.77,426100.0,8.5799,8.6,8.5196,8.5598,426100.0
2013-05-24 10:00:00,12.76,12.77,12.68,12.73,284700.0,8.5531,8.5598,8.4995,8.533,284700.0
2013-05-24 10:30:00,12.73,12.75,12.69,12.71,154300.0,8.533,8.5464,8.5062,8.5196,154300.0
2013-05-24 11:00:00,12.72,12.74,12.7,12.71,179500.0,8.5263,8.5397,8.5129,8.5196,179500.0
2013-05-24 11:30:00,12.71,12.75,12.69,12.73,180400.0,8.5196,8.5464,8.5062,8.533,180400.0
2013-05-24 12:00:00,12.73,12.73,12.69,12.7,114600.0,8.533,8.533,8.5062,8.5129,114600.0
2013-05-24 12:30:00,12.71,12.71,12.66,12.66,110200.0,8.5196,8.5196,8.4861,8.4861,110200.0
2013-05-24 13:00:00,12.67,12.69,12.65,12.68,82400.0,8.4928,8.5062,8.4794,8.4995,82400.0
2013-05-24 13:30:00,12.69,12.69,12.64,12.65,82500.0,8.5062,8.5062,8.4727,8.4794,82500.0
2013-05-24 14:00:00,12.65,12.66,12.61,12.66,171700.0,8.4794,8.4861,8.4525,8.4861,171700.0
2013-05-24 14:30:00,12.66,12.68,12.63,12.67,131500.0,8.4861,8.4995,8.466,8.4928,131500.0
2013-05-24 15:00:00,12.67,12.68,12.64,12.65,197500.0,8.4928,8.4995,8.4727,8.4794,197500.0
2013-05-24 15:30:00,12.64,12.67,12.6,12.66,530100.0,8.4727,8.4928,8.4458,8.4861,530100.0
2013-05-28 09:30:00,12.75,12.77,12.56,12.65,461300.0,8.5464,8.5598,8.419,8.4794,461300.0
2013-05-28 10:00:00,12.66,12.74,12.66,12.69,574500.0,8.4861,8.5397,8.4861,8.5062,574500.0
2013-05-28 10:30:00,12.7,12.72,12.64,12.64,180900.0,8.5129,8.5263,8.4727,8.4727,180900.0
2013-05-28 11:00:00,12.65,12.65,12.57,12.57,234200.0,8.4794,8.4794,8.4257,8.4257,234200.0
2013-05-28 11:30:00,12.58,12.59,12.52,12.53,398100.0,8.4324,8.4391,8.3922,8.3989,398100.0
2013-05-28 12:00:00,12.53,12.56,12.52,12.52,97800.0,8.3989,8.419,8.3922,8.3922,97800.0
2013-05-28 12:30:00,12.52,12.54,12.48,12.49,310500.0,8.3922,8.4056,8.3654,8.3721,310500.0
2013-05-28 13:00:00,12.48,12.49,12.28,12.28,1739900.0,8.3654,8.3721,8.2313,8.2313,1739900.0
2013-05-28 13:30:00,12.28,12.31,12.27,12.31,479900.0,8.2313,8.2515,8.2246,8.2515,479900.0
2013-05-28 14:00:00,12.3,12.35,12.29,12.35,369300.0,8.2448,8.2783,8.238,8.2783,369300.0
2013-05-28 14:30:00,12.35,12.4,12.34,12.37,242600.0,8.2783,8.3118,8.2716,8.2917,242600.0
2013-05-28 15:00:00,12.38,12.4,12.36,12.4,247300.0,8.2984,8.3118,8.285,8.3118,247300.0
2013-05-28 15:30:00,12.39,12.48,12.39,12.43,1807400.0,8.3051,8.3654,8.3051,8.3319,1807400.0
2013-05-29 09:30:00,12.33,12.35,12.14,12.17,834000.0,8.2649,8.2783,8.1375,8.1576,834000.0
2013-05-29 10:00:00,12.16,12.26,12.16,12.2,688400.0,8.1509,8.2179,8.1509,8.1777,688400.0
2013-05-29 10:30:00,12.19,12.2,12.1,12.13,383400.0,8.171,8.1777,8.1107,8.1308,383400.0
2013-05-29 11:00:00,12.13,12.13,12.09,12.11,369800.0,8.1308,8.1308,8.104,8.1174,369800.0
2013-05-29 11:30:00,12.11,12.15,12.07,12.14,320900.0,8.1174,8.1442,8.0906,8.1375,320900.0
2013-05-29 12:00:00,12.14,12.19,12.13,12.19,411700.0,8.1375,8.171,8.1308,8.171,411700.0
2013-05-29 12:30:00,12.19,12.22,12.17,12.19,271400.0,8.171,8.1911,8.1576,8.171,271400.0
2013-05-29 13:00:00,12.19,12.33,12.17,12.32,594800.0,8.171,8.2649,8.1576,8.2582,594800.0
2013-05-29 13:30:00,12.31,12.35,12.26,12.33,388400.0,8.2515,8.2783,8.2179,8.2649,388400.0
2013-05-29 14:00:00,12.34,12.38,12.32,12.34,299200.0,8.2716,8.2984,8.2582,8.2716,299200.0
2013-05-29 14:30:00,12.34,12.36,12.32,12.35,334000.0,8.2716,8.285,8.2582,8.2783,334000.0
2013-05-29 15:00:00,12.35,12.42,12.33,12.41,520900.0,8.2783,8.3252,8.2649,8.3185,520900.0
2013-05-29 15:30:00,12.41,12.43,12.35,12.38,750400.0,8.3185,8.3319,8.2783,8.2984,750400.0
2013-05-30 09:30:00,12.4,12.66,12.4,12.62,382400.0,8.3118,8.4861,8.3118,8.4592,382400.0
2013-05-30 10:00:00,12.62,12.63,12.47,12.48,381100.0,8.4592,8.466,8.3587,8.3654,381100.0
2013-05-30 10:30:00,12.48,12.53,12.46,12.51,201600.0,8.3654,8.3989,8.352,8.3855,201600.0
2013-05-30 11:00:00,12.51,12.53,12.49,12.53,222100.0,8.3855,8.3989,8.3721,8.3989,222100.0
2013-05-30 11:30:00,12.53,12.53,12.46,12.5,215500.0,8.3989,8.3989,8.352,8.3788,215500.0
2013-05-30 12:00:00,12.5,12.52,12.46,12.48,125000.0,8.3788,8.3922,8.352,8.3654,125000.0
2013-05-30 12:30:00,12.47,12.5,12.46,12.49,130000.0,8.3587,8.3788,8.352,8.3721,130000.0
2013-05-30 13:00:00,12.48,12.5,12.44,12.45,201000.0,8.3654,8.3788,8.3386,8.3453,201000.0
2013-05-30 13:30:00,12.45,12.46,12.42,12.44,277200.0,8.3453,8.352,8.3252,8.3386,277200.0
2013-05-30 14:00:00,12.44,12.45,12.4,12.43,292400.0,8.3386,8.3453,8.3118,8.3319,292400.0
2013-05-30 14:30:00,12.43,12.45,12.4,12.41,234400.0,8.3319,8.3453,8.3118,8.3185,234400.0
2013-05-30 15:00:00,12.41,12.42,12.37,12.37,211400.0,8.3185,8.3252,8.2917,8.2917,211400.0
2013-05-30 15:30:00,12.38,12.39,12.3,12.32,1183400.0,8.2984,8.3051,8.2448,8.2582,1183400.0
2013-05-31 09:30:00,12.28,12.4,12.23,12.32,400000.0,8.2313,8.3118,8.1978,8.2582,400000.0
2013-05-31 10:00:00,12.32,12.37,12.24,12.26,345600.0,8.2582,8.2917,8.2045,8.2179,345600.0
2013-05-31 10:30:00,12.26,12.39,12.24,12.38,203600.0,8.2179,8.3051,8.2045,8.2984,203600.0
2013-05-31 11:00:00,12.37,12.46,12.36,12.42,555900.0,8.2917,8.352,8.285,8.3252,555900.0
2013-05-31 11:30:00,12.42,12.51,12.42,12.47,496600.0,8.3252,8.3855,8.3252,8.3587,496600.0
2013-05-31 12:00:00,12.47,12.49,12.43,12.48,309700.0,8.3587,8.3721,8.3319,8.3654,309700.0
2013-05-31 12:30:00,12.48,12.48,12.41,12.42,134500.0,8.3654,8.3654,8.3185,8.3252,134500.0
2013-05-31 13:00:00,12.42,12.46,12.4,12.43,167900.0,8.3252,8.352,8.3118,8.3319,167900.0
2013-05-31 13:30:00,12.42,12.43,12.38,12.4,317600.0,8.3252,8.3319,8.2984,8.3118,317600.0
2013-05-31 14:00:00,12.4,12.41,12.36,12.37,213400.0,8.3118,8.3185,8.285,8.2917,213400.0
2013-05-31 14:30:00,12.37,12.37,12.28,12.3,200300.0,8.2917,8.2917,8.2313,8.2448,200300.0
2013-05-31 15:00:00,12.29,12.38,12.29,12.3,319100.0,8.238,8.2984,8.238,8.2448,319100.0
2013-05-31 15:30:00,12.3,12.31,12.21,12.21,980700.0,8.2448,8.2515,8.1844,8.1844,980700.0
2013-06-03 09:30:00,12.21,12.21,12.04,12.1,612400.0,8.1844,8.1844,8.0705,8.1107,612400.0
2013-06-03 10:00:00,12.1,12.27,12.06,12.21,1211500.0,8.1107,8.2246,8.0839,8.1844,1211500.0
2013-06-03 10:30:00,12.21,12.39,12.2,12.35,761700.0,8.1844,8.3051,8.1777,8.2783,761700.0
2013-06-03 11:00:00,12.35,12.38,12.28,12.32,690800.0,8.2783,8.2984,8.2313,8.2582,690800.0
2013-06-03 11:30:00,12.31,12.36,12.28,12.32,421100.0,8.2515,8.285,8.2313,8.2582,421100.0
2013-06-03 12:00:00,12.32,12.33,12.27,12.29,510900.0,8.2582,8.2649,8.2246,8.238,510900.0
2013-06-03 12:30:00,12.29,12.3,12.22,12.24,230800.0,8.238,8.2448,8.1911,8.2045,230800.0
2013-06-03 13:00:00,12.23,12.3,12.22,12.28,223400.0,8.1978,8.2448,8.1911,8.2313,223400.0
2013-06-03 13:30:00,12.27,12.29,12.24,12.28,159600.0,8.2246,8.238,8.2045,8.2313,159600.0
2013-06-03 14:00:00,12.28,12.31,12.24,12.24,704200.0,8.2313,8.2515,8.2045,8.2045,704200.0
2013-06-03 14:30:00,12.24,12.32,12.24,12.28,462900.0,8.2045,8.2582,8.2045,8.2313,462900.0
2013-06-03 15:00:00,12.29,12.29,12.24,12.27,553200.0,8.238,8.238,8.2045,8.2246,553200.0
2013-06-03 15:30:00,12.27,12.32,12.25,12.29,725100.0,8.2246,8.2582,8.2112,8.238,725100.0
2013-06-04 09:30:00,12.31,12.38,12.25,12.26,368200.0,8.2515,8.2984,8.2112,8.2179,368200.0
2013-06-04 10:00:00,12.26,12.34,12.25,12.34,422700.0,8.2179,8.2716,8.2112,8.2716,422700.0
2013-06-04 10:30:00,12.33,12.36,12.31,12.32,451500.0,8.2649,8.285,8.2515,8.2582,451500.0
2013-06-04 11:00:00,12.32,12.33,12.28,12.31,384500.0,8.2582,8.2649,8.2313,8.2515,384500.0
2013-06-04 11:30:00,12.31,12.32,12.26,12.31,292400.0,8.2515,8.2582,8.2179,8.2515,292400.0
2013-06-04 12:00:00,12.32,12.32,12.24,12.26,310700.0,8.2582,8.2582,8.2045,8.2179,310700.0
2013-06-04 12:30:00,12.25,12.32,12.24,12.3,173000.0,8.2112,8.2582,8.2045,8.2448,173000.0
2013-06-04 13:00:00,12.3,12.31,12.25,12.27,344700.0,8.2448,8.2515,8.2112,8.2246,344700.0
2013-06-04 13:30:00,12.26,12.27,12.21,12.23,274000.0,8.2179,8.2246,8.1844,8.1978,274000.0
2013-06-04 14:00:00,12.22,12.26,12.18,12.25,397300.0,8.1911,8.2179,8.1643,8.2112,397300.0
2013-06-04 14:30:00,12.26,12.29,12.24,12.26,302900.0,8.2179,8.238,8.2045,8.2179,302900.0
2013-06-04 15:00:00,12.27,12.3,12.24,12.28,346200.0,8.2246,8.2448,8.2045,8.2313,346200.0
2013-06-04 15:30:00,12.28,12.33,12.26,12.27,912100.0,8.2313,8.2649,8.2179,8.2246,912100.0
2013-06-05 09:30:00,12.21,12.25,12.12,12.15,174900.0,8.1844,8.2112,8.1241,8.1442,174900.0
2013-06-05 10:00:00,12.16,12.22,12.12,12.16,379400.0,8.1509,8.1911,8.1241,8.1509,379400.0
2013-06-05 10:30:00,12.17,12.21,12.15,12.21,160800.0,8.1576,8.1844,8.1442,8.1844,160800.0
2013-06-05 11:00:00,12.2,12.21,12.14,12.14,192100.0,8.1777,8.1844,8.1375,8.1375,192100.0
2013-06-05 11:30:00,12.13,12.15,12.11,12.12,157900.0,8.1308,8.1442,8.1174,8.1241,157900.0
2013-06-05 12:00:00,12.12,12.13,12.07,12.1,215400.0,8.1241,8.1308,8.0906,8.1107,215400.0
2013-06-05 12:30:00,12.1,12.14,12.09,12.14,396300.0,8.1107,8.1375,8.104,8.1375,396300.0
2013-06-05 13:00:00,12.13,12.2,12.13,12.18,145300.0,8.1308,8.1777,8.1308,8.1643,145300.0
2013-06-05 13:30:00,12.18,12.22,12.17,12.21,230800.0,8.1643,8.1911,8.1576,8.1844,230800.0
2013-06-05 14:00:00,12.21,12.23,12.12,12.13,285400.0,8.1844,8.1978,8.1241,8.1308,285400.0
2013-06-05 14:30:00,12.13,12.16,12.1,12.15,263500.0,8.1308,8.1509,8.1107,8.1442,263500.0
2013-06-05 15:00:00,12.14,12.15,12.02,12.09,901000.0,8.1375,8.1442,8.0571,8.104,901000.0
2013-06-05 15:30:00,12.09,12.14,12.06,12.07,1102700.0,8.104,8.1375,8.0839,8.0906,1102700.0
2013-06-06 09:30:00,12.06,12.17,12.02,12.13,460600.0,8.0839,8.1576,8.0571,8.1308,460600.0
2013-06-06 10:00:00,12.13,12.2,12.1,12.19,573700.0,8.1308,8.1777,8.1107,8.171,573700.0
2013-06-06 10:30:00,12.19,12.27,12.17,12.21,516000.0,8.171,8.2246,8.1576,8.1844,516000.0
2013-06-06 11:00:00,12.22,12.23,12.19,12.21,304000.0,8.1911,8.1978,8.171,8.1844,304000.0
2013-06-06 11:30:00,12.21,12.23,12.16,12.17,246200.0,8.1844,8.1978,8.1509,8.1576,246200.0
2013-06-06 12:00:00,12.17,12.19,12.11,12.14,372700.0,8.1576,8.171,8.1174,8.1375,372700.0
2013-06-06 12:30:00,12.13,12.17,12.11,12.16,299500.0,8.1308,8.1576,8.1174,8.1509,299500.0
2013-06-06 13:00:00,12.17,12.25,12.17,12.2,207100.0,8.1576,8.2112,8.1576,8.1777,207100.0
2013-06-06 13:30:00,12.2,12.28,12.17,12.24,175900.0,8.1777,8.2313,8.1576,8.2045,175900.0
2013-06-06 14:00:00,12.23,12.3,12.2,12.29,230300.0,8.1978,8.2448,8.1777,8.238,230300.0
2013-06-06 14:30:00,12.29,12.33,12.27,12.32,607000.0,8.238,8.2649,8.2246,8.2582,607000.0
2013-06-06 15:00:00,12.31,12.32,12.26,12.28,862800.0,8.2515,8.2582,8.2179,8.2313,862800.0
2013-06-06 15:30:00,12.28,12.3,12.25,12.28,792700.0,8.2313,8.2448,8.2112,8.2313,792700.0
2013-06-07 09:30:00,12.31,12.48,12.28,12.46,359400.0,8.2515,8.3654,8.2313,8.352,359400.0
2013-06-07 10:00:00,12.46,12.59,12.46,12.57,499100.0,8.352,8.4391,8.352,8.4257,499100.0
2013-06-07 10:30:00,12.57,12.57,12.52,12.54,286400.0,8.4257,8.4257,8.3922,8.4056,286400.0
2013-06-07 11:00:00,12.55,12.6,12.53,12.6,316000.0,8.4123,8.4458,8.3989,8.4458,316000.0
2013-06-07 11:30:00,12.59,12.61,12.52,12.53,335400.0,8.4391,8.4525,8.3922,8.3989,335400.0
2013-06-07 12:00:00,12.53,12.54,12.42,12.44,204700.0,8.3989,8.4056,8.3252,8.3386,204700.0
2013-06-07 12:30:00,12.44,12.44,12.4,12.42,227000.0,8.3386,8.3386,8.3118,8.3252,227000.0
2013-06-07 13:00:00,12.42,12.43,12.39,12.41,66400.0,8.3252,8.3319,8.3051,8.3185,66400.0
2013-06-07 13:30:00,12.41,12.42,12.39,12.39,112500.0,8.3185,8.3252,8.3051,8.3051,112500.0
2013-06-07 14:00:00,12.39,12.42,12.38,12.38,208900.0,8.3051,8.3252,8.2984,8.2984,208900.0
2013-06-07 14:30:00,12.39,12.45,12.38,12.45,167800.0,8.3051,8.3453,8.2984,8.3453,167800.0
2013-06-07 15:00:00,12.45,12.47,12.43,12.46,332000.0,8.3453,8.3587,8.3319,8.352,332000.0
2013-06-07 15:30:00,12.46,12.53,12.46,12.5,767000.0,8.352,8.3989,8.352,8.3788,767000.0
2013-06-10 09:30:00,12.51,12.55,12.37,12.45,359500.0,8.3855,8.4123,8.2917,8.3453,359500.0
2013-06-10 10:00:00,12.45,12.47,12.38,12.46,258300.0,8.3453,8.3587,8.2984,8.352,258300.0
2013-06-10 10:30:00,12.47,12.48,12.43,12.44,200700.0,8.3587,8.3654,8.3319,8.3386,200700.0
2013-06-10 11:00:00,12.44,12.45,12.37,12.37,330100.0,8.3386,8.3453,8.2917,8.2917,330100.0
2013-06-10 11:30:00,12.37,12.39,12.35,12.36,215500.0,8.2917,8.3051,8.2783,8.285,215500.0
2013-06-10 12:00:00,12.36,12.39,12.35,12.37,145600.0,8.285,8.3051,8.2783,8.2917,145600.0
2013-06-10 12:30:00,12.38,12.38,12.31,12.32,179700.0,8.2984,8.2984,8.2515,8.2582,179700.0
2013-06-10 13:00:00,12.32,12.35,12.3,12.32,180000.0,8.2582,8.2783,8.2448,8.2582,180000.0
2013-06-10 13:30:00,12.32,12.33,12.28,12.3,181100.0,8.2582,8.2649,8.2313,8.2448,181100.0
2013-06-10 14:00:00,12.29,12.34,12.29,12.34,149900.0,8.238,8.2716,8.238,8.2716,149900.0
2013-06-10 14:30:00,12.34,12.35,12.3,12.31,261500.0,8.2716,8.2783,8.2448,8.2515,261500.0
2013-06-10 15:00:00,12.3,12.32,12.27,12.29,372100.0,8.2448,8.2582,8.2246,8.238,372100.0
2013-06-10 15:30:00,12.28,12.29,12.24,12.26,708400.0,8.2313,8.238,8.2045,8.2179,708400.0
2013-06-11 09:30:00,12.16,12.26,12.06,12.18,347400.0,8.1509,8.2179,8.0839,8.1643,347400.0
2013-06-11 10:00:00,12.18,12.21,12.13,12.15,448100.0,8.1643,8.1844,8.1308,8.1442,448100.0
2013-06-11 10:30:00,12.14,12.29,12.14,12.27,596100.0,8.1375,8.238,8.1375,8.2246,596100.0
2013-06-11 11:00:00,12.26,12.39,12.26,12.36,556900.0,8.2179,8.3051,8.2179,8.285,556900.0
2013-06-11 11:30:00,12.36,12.39,12.23,12.33,282900.0,8.285,8.3051,8.1978,8.2649,282900.0
2013-06-11 12:00:00,12.34,12.37,12.32,12.36,187500.0,8.2716,8.2917,8.2582,8.285,187500.0
2013-06-11 12:30:00,12.37,12.38,12.35,12.36,256500.0,8.2917,8.2984,8.2783,8.285,256500.0
2013-06-11 13:00:00,12.37,12.37,12.32,12.33,202100.0,8.2917,8.2917,8.2582,8.2649,202100.0
2013-06-11 13:30:00,12.32,12.35,12.31,12.33,225500.0,8.2582,8.2783,8.2515,8.2649,225500.0
2013-06-11 14:00:00,12.32,12.37,12.31,12.37,207900.0,8.2582,8.2917,8.2515,8.2917,207900.0
2013-06-11 14:30:00,12.37,12.38,12.32,12.35,181100.0,8.2917,8.2984,8.2582,8.2783,181100.0
2013-06-11 15:00:00,12.36,12.37,12.3,12.3,247000.0,8.285,8.2917,8.2448,8.2448,247000.0
2013-06-11 15:30:00,12.31,12.32,12.25,12.3,734400.0,8.2515,8.2582,8.2112,8.2448,734400.0
2013-06-12 09:30:00,12.4,12.43,12.26,12.37,284500.0,8.3118,8.3319,8.2179,8.2917,284500.0
2013-06-12 10:00:00,12.37,12.38,12.26,12.28,222700.0,8.2917,8.2984,8.2179,8.2313,222700.0
2013-06-12 10:30:00,12.28,12.3,12.2,12.21,234800.0,8.2313,8.2448,8.1777,8.1844,234800.0
2013-06-12 11:00:00,12.21,12.23,12.19,12.21,228000.0,8.1844,8.1978,8.171,8.1844,228000.0
2013-06-12 11:30:00,12.21,12.21,12.11,12.12,269400.0,8.1844,8.1844,8.1174,8.1241,269400.0
2013-06-12 12:00:00,12.13,12.16,12.1,12.16,133400.0,8.1308,8.1509,8.1107,8.1509,133400.0
2013-06-12 12:30:00,12.16,12.19,12.15,12.19,113200.0,8.1509,8.171,8.1442,8.171,113200.0
2013-06-12 13:00:00,12.18,12.22,12.18,12.19,156200.0,8.1643,8.1911,8.1643,8.171,156200.0
2013-06-12 13:30:00,12.19,12.2,12.15,12.19,104300.0,8.171,8.1777,8.1442,8.171,104300.0
2013-06-12 14:00:00,12.18,12.19,12.11,12.14,287800.0,8.1643,8.171,8.1174,8.1375,287800.0
2013-06-12 14:30:00,12.14,12.17,12.13,12.17,228200.0,8.1375,8.1576,8.1308,8.1576,228200.0
2013-06-12 15:00:00,12.17,12.18,12.12,12.18,291500.0,8.1576,8.1643,8.1241,8.1643,291500.0
2013-06-12 15:30:00,12.18,12.22,12.16,12.18,919000.0,8.1643,8.1911,8.1509,8.1643,919000.0
2013-06-13 09:30:00,12.17,12.25,12.12,12.25,160800.0,8.1576,8.2112,8.1241,8.2112,160800.0
2013-06-13 10:00:00,12.25,12.31,12.21,12.25,403500.0,8.2112,8.2515,8.1844,8.2112,403500.0
2013-06-13 10:30:00,12.25,12.27,12.18,12.19,196800.0,8.2112,8.2246,8.1643,8.171,196800.0
2013-06-13 11:00:00,12.18,12.22,12.16,12.21,197200.0,8.1643,8.1911,8.1509,8.1844,197200.0
2013-06-13 11:30:00,12.21,12.26,12.2,12.25,195900.0,8.1844,8.2179,8.1777,8.2112,195900.0
2013-06-13 12:00:00,12.26,12.3,12.24,12.24,66500.0,8.2179,8.2448,8.2045,8.2045,66500.0
2013-06-13 12:30:00,12.24,12.31,12.24,12.3,212700.0,8.2045,8.2515,8.2045,8.2448,212700.0
2013-06-13 13:00:00,12.3,12.31,12.27,12.29,90900.0,8.2448,8.2515,8.2246,8.238,90900.0
2013-06-13 13:30:00,12.29,12.3,12.27,12.28,90800.0,8.238,8.2448,8.2246,8.2313,90800.0
2013-06-13 14:00:00,12.29,12.35,12.28,12.33,141600.0,8.238,8.2783,8.2313,8.2649,141600.0
2013-06-13 14:30:00,12.32,12.33,12.3,12.32,99900.0,8.2582,8.2649,8.2448,8.2582,99900.0
2013-06-13 15:00:00,12.31,12.34,12.29,12.29,363500.0,8.2515,8.2716,8.238,8.238,363500.0
2013-06-13 15:30:00,12.29,12.41,12.29,12.4,628600.0,8.238,8.3185,8.238,8.3118,628600.0
2013-06-14 09:30:00,12.41,12.47,12.37,12.46,138200.0,8.3185,8.3587,8.2917,8.352,138200.0
2013-06-14 10:00:00,12.46,12.5,12.41,12.41,153400.0,8.352,8.3788,8.3185,8.3185,153400.0
2013-06-14 10:30:00,12.4,12.42,12.3,12.31,163800.0,8.3118,8.3252,8.2448,8.2515,163800.0
2013-06-14 11:00:00,12.31,12.39,12.29,12.37,111800.0,8.2515,8.3051,8.238,8.2917,111800.0
2013-06-14 11:30:00,12.38,12.39,12.35,12.39,130900.0,8.2984,8.3051,8.2783,8.3051,130900.0
2013-06-14 12:00:00,12.38,12.41,12.36,12.4,125900.0,8.2984,8.3185,8.285,8.3118,125900.0
2013-06-14 12:30:00,12.39,12.42,12.37,12.38,104700.0,8.3051,8.3252,8.2917,8.2984,104700.0
2013-06-14 13:00:00,12.38,12.4,12.33,12.35,120300.0,8.2984,8.3118,8.2649,8.2783,120300.0
2013-06-14 13:30:00,12.35,12.38,12.35,12.36,90600.0,8.2783,8.2984,8.2783,8.285,90600.0
2013-06-14 14:00:00,12.37,12.41,12.34,12.38,163300.0,8.2917,8.3185,8.2716,8.2984,163300.0
2013-06-14 14:30:00,12.38,12.4,12.32,12.32,126800.0,8.2984,8.3118,8.2582,8.2582,126800.0
2013-06-14 15:00:00,12.32,12.4,12.32,12.36,172000.0,8.2582,8.3118,8.2582,8.285,172000.0
2013-06-14 15:30:00,12.37,12.37,12.33,12.35,389900.0,8.2917,8.2917,8.2649,8.2783,389900.0
2013-06-17 09:30:00,12.42,12.48,12.39,12.42,141200.0,8.3252,8.3654,8.3051,8.3252,141200.0
2013-06-17 10:00:00,12.43,12.46,12.32,12.32,260600.0,8.3319,8.352,8.2582,8.2582,260600.0
2013-06-17 10:30:00,12.32,12.37,12.31,12.37,201100.0,8.2582,8.2917,8.2515,8.2917,201100.0
2013-06-17 11:00:00,12.37,12.39,12.34,12.34,118100.0,8.2917,8.3051,8.2716,8.2716,118100.0
2013-06-17 11:30:00,12.34,12.34,12.3,12.31,149400.0,8.2716,8.2716,8.2448,8.2515,149400.0
2013-06-17 12:00:00,12.3,12.31,12.25,12.25,91700.0,8.2448,8.2515,8.2112,8.2112,91700.0
2013-06-17 12:30:00,12.25,12.26,12.25,12.26,105900.0,8.2112,8.2179,8.2112,8.2179,105900.0
2013-06-17 13:00:00,12.25,12.35,12.25,12.34,286700.0,8.2112,8.2783,8.2112,8.2716,286700.0
2013-06-17 13:30:00,12.35,12.38,12.33,12.34,130400.0,8.2783,8.2984,8.2649,8.2716,130400.0
2013-06-17 14:00:00,12.33,12.34,12.18,12.2,395600.0,8.2649,8.2716,8.1643,8.1777,395600.0
2013-06-17 14:30:00,12.21,12.26,12.2,12.25,374600.0,8.1844,8.2179,8.1777,8.2112,374600.0
2013-06-17 15:00:00,12.24,12.26,12.21,12.25,910100.0,8.2045,8.2179,8.1844,8.2112,910100.0
2013-06-17 15:30:00,12.24,12.26,12.23,12.25,1100200.0,8.2045,8.2179,8.1978,8.2112,1100200.0
2013-06-18 09:30:00,12.28,12.3,12.21,12.23,490200.0,8.2313,8.2448,8.1844,8.1978,490200.0
2013-06-18 10:00:00,12.24,12.25,12.21,12.24,203700.0,8.2045,8.2112,8.1844,8.2045,203700.0
2013-06-18 10:30:00,12.24,12.26,12.21,12.21,325400.0,8.2045,8.2179,8.1844,8.1844,325400.0
2013-06-18 11:00:00,12.21,12.25,12.18,12.25,612500.0,8.1844,8.2112,8.1643,8.2112,612500.0
2013-06-18 11:30:00,12.25,12.26,12.2,12.2,727600.0,8.2112,8.2179,8.1777,8.1777,727600.0
2013-06-18 12:00:00,12.2,12.21,12.18,12.2,292400.0,8.1777,8.1844,8.1643,8.1777,292400.0
2013-06-18 12:30:00,12.19,12.2,12.16,12.18,412600.0,8.171,8.1777,8.1509,8.1643,412600.0
2013-06-18 13:00:00,12.18,12.2,12.14,12.2,576200.0,8.1643,8.1777,8.1375,8.1777,576200.0
2013-06-18 13:30:00,12.2,12.2,12.17,12.18,505900.0,8.1777,8.1777,8.1576,8.1643,505900.0
2013-06-18 14:00:00,12.19,12.2,12.17,12.19,357700.0,8.171,8.1777,8.1576,8.171,357700.0
2013-06-18 14:30:00,12.19,12.19,12.16,12.17,726900.0,8.171,8.171,8.1509,8.1576,726900.0
2013-06-18 15:00:00,12.17,12.19,12.16,12.19,506100.0,8.1576,8.171,8.1509,8.171,506100.0
2013-06-18 15:30:00,12.19,12.19,12.14,12.17,936000.0,8.171,8.171,8.1375,8.1576,936000.0
2013-06-19 09:30:00,12.13,12.17,12.09,12.14,207000.0,8.1308,8.1576,8.104,8.1375,207000.0
2013-06-19 10:00:00,12.14,12.16,12.12,12.14,127000.0,8.1375,8.1509,8.1241,8.1375,127000.0
2013-06-19 10:30:00,12.13,12.13,12.03,12.05,561800.0,8.1308,8.1308,8.0638,8.0772,561800.0
2013-06-19 11:00:00,12.05,12.08,11.99,12.0,670800.0,8.0772,8.0973,8.037,8.0437,670800.0
2013-06-19 11:30:00,12.0,12.03,11.99,11.99,316600.0,8.0437,8.0638,8.037,8.037,316600.0
2013-06-19 12:00:00,11.99,11.99,11.94,11.96,374800.0,8.037,8.037,8.0034,8.0168,374800.0
2013-06-19 12:30:00,11.96,11.97,11.94,11.96,393200.0,8.0168,8.0236,8.0034,8.0168,393200.0
2013-06-19 13:00:00,11.95,11.98,11.92,11.96,510700.0,8.0101,8.0303,7.99,8.0168,510700.0
2013-06-19 13:30:00,11.96,12.01,11.93,12.0,442100.0,8.0168,8.0504,7.9967,8.0437,442100.0
2013-06-19 14:00:00,12.01,12.01,11.87,11.9,529000.0,8.0504,8.0504,7.9565,7.9766,529000.0
2013-06-19 14:30:00,11.89,11.96,11.71,11.73,760700.0,7.9699,8.0168,7.8493,7.8627,760700.0
2013-06-19 15:00:00,11.72,11.86,11.72,11.85,676900.0,7.856,7.9498,7.856,7.9431,676900.0
2013-06-19 15:30:00,11.85,11.86,11.68,11.68,1239200.0,7.9431,7.9498,7.8292,7.8292,1239200.0
2013-06-20 09:30:00,11.61,11.65,11.38,11.63,735300.0,7.7822,7.8091,7.6281,7.7956,735300.0
2013-06-20 10:00:00,11.63,11.65,11.42,11.53,1120700.0,7.7956,7.8091,7.6549,7.7286,1120700.0
2013-06-20 10:30:00,11.53,11.59,11.47,11.58,443400.0,7.7286,7.7688,7.6884,7.7621,443400.0
2013-06-20 11:00:00,11.58,11.66,11.57,11.66,332700.0,7.7621,7.8158,7.7554,7.8158,332700.0
2013-06-20 11:30:00,11.66,11.71,11.64,11.64,528700.0,7.8158,7.8493,7.8023,7.8023,528700.0
2013-06-20 12:00:00,11.65,11.7,11.64,11.7,239000.0,7.8091,7.8426,7.8023,7.8426,239000.0
2013-06-20 12:30:00,11.7,11.74,11.62,11.62,283400.0,7.8426,7.8694,7.7889,7.7889,283400.0
2013-06-20 13:00:00,11.62,11.66,11.58,11.61,215100.0,7.7889,7.8158,7.7621,7.7822,215100.0
2013-06-20 13:30:00,11.61,11.62,11.55,11.58,320800.0,7.7822,7.7889,7.742,7.7621,320800.0
2013-06-20 14:00:00,11.58,11.59,11.5,11.51,402100.0,7.7621,7.7688,7.7085,7.7152,402100.0
2013-06-20 14:30:00,11.51,11.55,11.45,11.45,395600.0,7.7152,7.742,7.675,7.675,395600.0
2013-06-20 15:00:00,11.46,11.53,11.44,11.47,544600.0,7.6817,7.7286,7.6683,7.6884,544600.0
2013-06-20 15:30:00,11.47,11.48,11.38,11.44,1203000.0,7.6884,7.6951,7.6281,7.6683,1203000.0
2013-06-21 09:30:00,11.51,11.61,11.49,11.51,1170500.0,7.7152,7.7822,7.7018,7.7152,1170500.0
2013-06-21 10:00:00,11.52,11.52,11.34,11.36,951100.0,7.7219,7.7219,7.6013,7.6147,951100.0
2013-06-21 10:30:00,11.37,11.38,11.31,11.34,544100.0,7.6214,7.6281,7.5811,7.6013,544100.0
2013-06-21 11:00:00,11.35,11.36,11.2,11.21,520800.0,7.608,7.6147,7.5074,7.5141,520800.0
2013-06-21 11:30:00,11.21,11.31,11.17,11.31,887000.0,7.5141,7.5811,7.4873,7.5811,887000.0
2013-06-21 12:00:00,11.31,11.38,11.29,11.3,245400.0,7.5811,7.6281,7.5677,7.5744,245400.0
2013-06-21 12:30:00,11.31,11.51,11.3,11.51,334900.0,7.5811,7.7152,7.5744,7.7152,334900.0
2013-06-21 13:00:00,11.51,11.51,11.41,11.43,371100.0,7.7152,7.7152,7.6482,7.6616,371100.0
2013-06-21 13:30:00,11.43,11.46,11.41,11.42,168500.0,7.6616,7.6817,7.6482,7.6549,168500.0
2013-06-21 14:00:00,11.42,11.49,11.41,11.49,240600.0,7.6549,7.7018,7.6482,7.7018,240600.0
2013-06-21 14:30:00,11.48,11.49,11.44,11.48,249700.0,7.6951,7.7018,7.6683,7.6951,249700.0
2013-06-21 15:00:00,11.49,11.57,11.48,11.53,334000.0,7.7018,7.7554,7.6951,7.7286,334000.0
2013-06-21 15:30:00,11.53,11.55,11.46,11.48,722100.0,7.7286,7.742,7.6817,7.6951,722100.0
2013-06-24 09:30:00,11.38,11.42,11.3,11.34,309600.0,7.6281,7.6549,7.5744,7.6013,309600.0
2013-06-24 10:00:00,11.33,11.36,11.25,11.26,331700.0,7.5946,7.6147,7.5409,7.5476,331700.0
2013-06-24 10:30:00,11.25,11.36,11.25,11.34,248600.0,7.5409,7.6147,7.5409,7.6013,248600.0
2013-06-24 11:00:00,11.34,11.35,11.24,11.25,297500.0,7.6013,7.608,7.5342,7.5409,297500.0
2013-06-24 11:30:00,11.26,11.38,11.26,11.38,290900.0,7.5476,7.6281,7.5476,7.6281,290900.0
2013-06-24 12:00:00,11.38,11.4,11.33,11.34,614900.0,7.6281,7.6415,7.5946,7.6013,614900.0
2013-06-24 12:30:00,11.34,11.35,11.28,11.3,332800.0,7.6013,7.608,7.561,7.5744,332800.0
2013-06-24 13:00:00,11.3,11.36,11.29,11.36,360400.0,7.5744,7.6147,7.5677,7.6147,360400.0
2013-06-24 13:30:00,11.37,11.44,11.34,11.43,366800.0,7.6214,7.6683,7.6013,7.6616,366800.0
2013-06-24 14:00:00,11.43,11.56,11.4,11.54,407900.0,7.6616,7.7487,7.6415,7.7353,407900.0
2013-06-24 14:30:00,11.54,11.59,11.48,11.48,543600.0,7.7353,7.7688,7.6951,7.6951,543600.0
2013-06-24 15:00:00,11.48,11.51,11.4,11.47,460500.0,7.6951,7.7152,7.6415,7.6884,460500.0
2013-06-24 15:30:00,11.47,11.51,11.4,11.4,927600.0,7.6884,7.7152,7.6415,7.6415,927600.0
2013-06-25 09:30:00,11.51,11.59,11.4,11.58,412900.0,7.7152,7.7688,7.6415,7.7621,412900.0
2013-06-25 10:00:00,11.57,11.68,11.55,11.65,637900.0,7.7554,7.8292,7.742,7.8091,637900.0
2013-06-25 10:30:00,11.65,11.78,11.62,11.77,695300.0,7.8091,7.8962,7.7889,7.8895,695300.0
2013-06-25 11:00:00,11.77,11.77,11.68,11.69,229200.0,7.8895,7.8895,7.8292,7.8359,229200.0
2013-06-25 11:30:00,11.69,11.72,11.63,11.69,214700.0,7.8359,7.856,7.7956,7.8359,214700.0
2013-06-25 12:00:00,11.69,11.72,11.68,11.7,200500.0,7.8359,7.856,7.8292,7.8426,200500.0
2013-06-25 12:30:00,11.7,11.71,11.65,11.65,149800.0,7.8426,7.8493,7.8091,7.8091,149800.0
2013-06-25 13:00:00,11.65,11.66,11.61,11.63,251500.0,7.8091,7.8158,7.7822,7.7956,251500.0
2013-06-25 13:30:00,11.62,11.68,11.61,11.66,286000.0,7.7889,7.8292,7.7822,7.8158,286000.0
2013-06-25 14:00:00,11.66,11.72,11.64,11.71,329300.0,7.8158,7.856,7.8023,7.8493,329300.0
2013-06-25 14:30:00,11.72,11.75,11.68,11.69,243900.0,7.856,7.8761,7.8292,7.8359,243900.0
2013-06-25 15:00:00,11.69,11.74,11.69,11.73,258900.0,7.8359,7.8694,7.8359,7.8627,258900.0
2013-06-25 15:30:00,11.73,11.77,11.65,11.68,1105300.0,7.8627,7.8895,7.8091,7.8292,1105300.0
2013-06-26 09:30:00,11.75,11.91,11.71,11.84,495600.0,7.8761,7.9833,7.8493,7.9364,495600.0
2013-06-26 10:00:00,11.85,11.89,11.82,11.88,455600.0,7.9431,7.9699,7.923,7.9632,455600.0
2013-06-26 10:30:00,11.87,11.89,11.82,11.82,185000.0,7.9565,7.9699,7.923,7.923,185000.0
2013-06-26 11:00:00,11.82,11.85,11.77,11.84,327300.0,7.923,7.9431,7.8895,7.9364,327300.0
2013-06-26 11:30:00,11.83,11.87,11.81,11.86,191700.0,7.9297,7.9565,7.9163,7.9498,191700.0
2013-06-26 12:00:00,11.86,11.9,11.85,11.85,154300.0,7.9498,7.9766,7.9431,7.9431,154300.0
2013-06-26 12:30:00,11.86,11.89,11.84,11.86,181200.0,7.9498,7.9699,7.9364,7.9498,181200.0
2013-06-26 13:00:00,11.86,11.9,11.85,11.89,164000.0,7.9498,7.9766,7.9431,7.9699,164000.0
2013-06-26 13:30:00,11.89,11.91,11.86,11.91,137800.0,7.9699,7.9833,7.9498,7.9833,137800.0
2013-06-26 14:00:00,11.9,11.93,11.88,11.88,368500.0,7.9766,7.9967,7.9632,7.9632,368500.0
2013-06-26 14:30:00,11.88,11.89,11.87,11.88,359700.0,7.9632,7.9699,7.9565,7.9632,359700.0
2013-06-26 15:00:00,11.88,11.97,11.88,11.94,1042900.0,7.9632,8.0236,7.9632,8.0034,1042900.0
2013-06-26 15:30:00,11.94,11.95,11.9,11.91,772300.0,8.0034,8.0101,7.9766,7.9833,772300.0
2013-06-27 09:30:00,11.97,12.1,11.97,12.05,487300.0,8.0236,8.1107,8.0236,8.0772,487300.0
2013-06-27 10:00:00,12.05,12.07,11.97,11.99,530000.0,8.0772,8.0906,8.0236,8.037,530000.0
2013-06-27 10:30:00,12.0,12.04,11.98,11.99,404700.0,8.0437,8.0705,8.0303,8.037,404700.0
2013-06-27 11:00:00,11.99,12.04,11.96,12.01,531500.0,8.037,8.0705,8.0168,8.0504,531500.0
2013-06-27 11:30:00,12.0,12.02,11.97,11.97,526800.0,8.0437,8.0571,8.0236,8.0236,526800.0
2013-06-27 12:00:00,11.98,11.99,11.9,11.92,216300.0,8.0303,8.037,7.9766,7.99,216300.0
2013-06-27 12:30:00,11.92,12.01,11.92,11.98,903600.0,7.99,8.0504,7.99,8.0303,903600.0
2013-06-27 13:00:00,11.98,12.02,11.96,12.0,820900.0,8.0303,8.0571,8.0168,8.0437,820900.0
2013-06-27 13:30:00,12.0,12.0,11.96,11.98,688500.0,8.0437,8.0437,8.0168,8.0303,688500.0
2013-06-27 14:00:00,11.98,12.0,11.96,11.99,286400.0,8.0303,8.0437,8.0168,8.037,286400.0
2013-06-27 14:30:00,11.99,12.01,11.96,11.98,582500.0,8.037,8.0504,8.0168,8.0303,582500.0
2013-06-27 15:00:00,11.98,11.99,11.97,11.98,364200.0,8.0303,8.037,8.0236,8.0303,364200.0
2013-06-27 15:30:00,11.99,11.99,11.94,11.97,631500.0,8.037,8.037,8.0034,8.0236,631500.0
2013-06-28 09:30:00,11.98,11.98,11.87,11.91,356500.0,8.0303,8.0303,7.9565,7.9833,356500.0
2013-06-28 10:00:00,11.9,12.0,11.89,11.99,417000.0,7.9766,8.0437,7.9699,8.037,417000.0
2013-06-28 10:30:00,11.99,12.0,11.97,11.98,791400.0,8.037,8.0437,8.0236,8.0303,791400.0
2013-06-28 11:00:00,11.98,12.06,11.97,12.04,454200.0,8.0303,8.0839,8.0236,8.0705,454200.0
2013-06-28 11:30:00,12.04,12.07,12.02,12.04,322300.0,8.0705,8.0906,8.0571,8.0705,322300.0
2013-06-28 12:00:00,12.04,12.05,12.02,12.04,102800.0,8.0705,8.0772,8.0571,8.0705,102800.0
2013-06-28 12:30:00,12.03,12.05,12.02,12.03,245400.0,8.0638,8.0772,8.0571,8.0638,245400.0
2013-06-28 13:00:00,12.04,12.06,12.03,12.04,524900.0,8.0705,8.0839,8.0638,8.0705,524900.0
2013-06-28 13:30:00,12.04,12.08,12.04,12.07,253600.0,8.0705,8.0973,8.0705,8.0906,253600.0
2013-06-28 14:00:00,12.06,12.11,12.06,12.09,219100.0,8.0839,8.1174,8.0839,8.104,219100.0
2013-06-28 14:30:00,12.09,12.1,12.08,12.09,199000.0,8.104,8.1107,8.0973,8.104,199000.0
2013-06-28 15:00:00,12.09,12.09,12.03,12.04,296600.0,8.104,8.104,8.0638,8.0705,296600.0
2013-06-28 15:30:00,12.04,12.06,11.99,11.99,1589000.0,8.0705,8.0839,8.037,8.037,1589000.0
2013-07-01 09:30:00,12.11,12.11,11.91,11.97,306200.0,8.1174,8.1174,7.9833,8.0236,306200.0
2013-07-01 10:00:00,11.96,12.01,11.9,11.91,326500.0,8.0168,8.0504,7.9766,7.9833,326500.0
2013-07-01 10:30:00,11.92,11.98,11.88,11.94,245500.0,7.99,8.0303,7.9632,8.0034,245500.0
2013-07-01 11:00:00,11.94,12.01,11.94,11.99,199300.0,8.0034,8.0504,8.0034,8.037,199300.0
2013-07-01 11:30:00,11.99,11.99,11.9,11.94,206000.0,8.037,8.037,7.9766,8.0034,206000.0
2013-07-01 12:00:00,11.94,11.95,11.9,11.91,136400.0,8.0034,8.0101,7.9766,7.9833,136400.0
2013-07-01 12:30:00,11.91,11.92,11.87,11.87,149400.0,7.9833,7.99,7.9565,7.9565,149400.0
2013-07-01 13:00:00,11.87,11.92,11.85,11.92,173600.0,7.9565,7.99,7.9431,7.99,173600.0
2013-07-01 13:30:00,11.92,11.93,11.87,11.88,233300.0,7.99,7.9967,7.9565,7.9632,233300.0
2013-07-01 14:00:00,11.88,11.93,11.88,11.93,322400.0,7.9632,7.9967,7.9632,7.9967,322400.0
2013-07-01 14:30:00,11.93,11.93,11.89,11.91,438300.0,7.9967,7.9967,7.9699,7.9833,438300.0
2013-07-01 15:00:00,11.91,11.95,11.9,11.93,746200.0,7.9833,8.0101,7.9766,7.9967,746200.0
2013-07-01 15:30:00,11.92,11.95,11.89,11.9,1518700.0,7.99,8.0101,7.9699,7.9766,1518700.0
2013-07-02 09:30:00,11.9,12.02,11.86,11.97,461800.0,7.9766,8.0571,7.9498,8.0236,461800.0
2013-07-02 10:00:00,11.98,12.04,11.95,12.02,438900.0,8.0303,8.0705,8.0101,8.0571,438900.0
2013-07-02 10:30:00,12.02,12.03,11.99,12.02,290200.0,8.0571,8.0638,8.037,8.0571,290200.0
2013-07-02 11:00:00,12.02,12.02,11.95,11.97,305200.0,8.0571,8.0571,8.0101,8.0236,305200.0
2013-07-02 11:30:00,11.97,12.02,11.97,12.01,361100.0,8.0236,8.0571,8.0236,8.0504,361100.0
2013-07-02 12:00:00,12.0,12.01,11.97,11.99,458000.0,8.0437,8.0504,8.0236,8.037,458000.0
2013-07-02 12:30:00,11.99,12.01,11.96,12.01,361500.0,8.037,8.0504,8.0168,8.0504,361500.0
2013-07-02 13:00:00,12.0,12.02,11.98,11.98,393000.0,8.0437,8.0571,8.0303,8.0303,393000.0
2013-07-02 13:30:00,11.99,12.0,11.9,11.91,299800.0,8.037,8.0437,7.9766,7.9833,299800.0
2013-07-02 14:00:00,11.91,11.95,11.83,11.85,522800.0,7.9833,8.0101,7.9297,7.9431,522800.0
2013-07-02 14:30:00,11.85,11.88,11.82,11.82,382100.0,7.9431,7.9632,7.923,7.923,382100.0
2013-07-02 15:00:00,11.82,11.87,11.8,11.8,455600.0,7.923,7.9565,7.9096,7.9096,455600.0
2013-07-02 15:30:00,11.8,11.85,11.77,11.81,817900.0,7.9096,7.9431,7.8895,7.9163,817900.0
2013-07-03 09:30:00,11.7,11.8,11.62,11.78,285000.0,7.8426,7.9096,7.7889,7.8962,285000.0
2013-07-03 10:00:00,11.78,11.86,11.76,11.86,381100.0,7.8962,7.9498,7.8828,7.9498,381100.0
2013-07-03 10:30:00,11.86,11.87,11.81,11.83,322500.0,7.9498,7.9565,7.9163,7.9297,322500.0
2013-07-03 11:00:00,11.83,11.88,11.82,11.87,228200.0,7.9297,7.9632,7.923,7.9565,228200.0
2013-07-03 11:30:00,11.87,11.96,11.86,11.96,423000.0,7.9565,8.0168,7.9498,8.0168,423000.0
2013-07-03 12:00:00,11.96,11.97,11.91,11.91,415100.0,8.0168,8.0236,7.9833,7.9833,415100.0
2013-07-03 12:30:00,11.91,11.92,11.81,11.84,670600.0,7.9833,7.99,7.9163,7.9364,670600.0
2013-07-05 09:30:00,11.87,11.91,11.79,11.85,246300.0,7.9565,7.9833,7.9029,7.9431,246300.0
2013-07-05 10:00:00,11.86,11.86,11.75,11.77,240400.0,7.9498,7.9498,7.8761,7.8895,240400.0
2013-07-05 10:30:00,11.78,11.78,11.72,11.78,221800.0,7.8962,7.8962,7.856,7.8962,221800.0
2013-07-05 11:00:00,11.77,11.81,11.77,11.78,223900.0,7.8895,7.9163,7.8895,7.8962,223900.0
2013-07-05 11:30:00,11.78,11.8,11.75,11.79,151500.0,7.8962,7.9096,7.8761,7.9029,151500.0
2013-07-05 12:00:00,11.79,11.88,11.79,11.84,453600.0,7.9029,7.9632,7.9029,7.9364,453600.0
2013-07-05 12:30:00,11.83,11.87,11.83,11.87,439600.0,7.9297,7.9565,7.9297,7.9565,439600.0
2013-07-05 13:00:00,11.87,11.87,11.82,11.87,198800.0,7.9565,7.9565,7.923,7.9565,198800.0
2013-07-05 13:30:00,11.87,11.87,11.82,11.82,99800.0,7.9565,7.9565,7.923,7.923,99800.0
2013-07-05 14:00:00,11.82,11.86,11.82,11.85,179900.0,7.923,7.9498,7.923,7.9431,179900.0
2013-07-05 14:30:00,11.86,11.88,11.84,11.86,204400.0,7.9498,7.9632,7.9364,7.9498,204400.0
2013-07-05 15:00:00,11.86,11.89,11.83,11.84,232600.0,7.9498,7.9699,7.9297,7.9364,232600.0
2013-07-05 15:30:00,11.84,11.87,11.83,11.86,521300.0,7.9364,7.9565,7.9297,7.9498,521300.0
2013-07-08 09:30:00,11.89,11.96,11.89,11.95,184000.0,7.9699,8.0168,7.9699,8.0101,184000.0
2013-07-08 10:00:00,11.95,12.0,11.93,11.99,376500.0,8.0101,8.0437,7.9967,8.037,376500.0
2013-07-08 10:30:00,11.99,12.01,11.98,11.98,311100.0,8.037,8.0504,8.0303,8.0303,311100.0
2013-07-08 11:00:00,11.97,12.0,11.94,11.96,416100.0,8.0236,8.0437,8.0034,8.0168,416100.0
2013-07-08 11:30:00,11.96,11.98,11.91,11.93,136800.0,8.0168,8.0303,7.9833,7.9967,136800.0
2013-07-08 12:00:00,11.92,11.95,11.91,11.94,212400.0,7.99,8.0101,7.9833,8.0034,212400.0
2013-07-08 12:30:00,11.95,11.97,11.94,11.95,208400.0,8.0101,8.0236,8.0034,8.0101,208400.0
2013-07-08 13:00:00,11.95,11.98,11.9,11.93,281600.0,8.0101,8.0303,7.9766,7.9967,281600.0
2013-07-08 13:30:00,11.93,11.99,11.93,11.99,128600.0,7.9967,8.037,7.9967,8.037,128600.0
2013-07-08 14:00:00,11.99,12.0,11.96,11.97,535300.0,8.037,8.0437,8.0168,8.0236,535300.0
2013-07-08 14:30:00,11.97,11.98,11.94,11.97,389100.0,8.0236,8.0303,8.0034,8.0236,389100.0
2013-07-08 15:00:00,11.98,11.98,11.9,11.91,386100.0,8.0303,8.0303,7.9766,7.9833,386100.0
2013-07-08 15:30:00,11.91,11.93,11.88,11.91,831500.0,7.9833,7.9967,7.9632,7.9833,831500.0
2013-07-09 09:30:00,11.98,12.03,11.97,12.03,430500.0,8.0303,8.0638,8.0236,8.0638,430500.0
2013-07-09 10:00:00,12.03,12.08,12.02,12.08,726600.0,8.0638,8.0973,8.0571,8.0973,726600.0
2013-07-09 10:30:00,12.07,12.11,12.07,12.1,577500.0,8.0906,8.1174,8.0906,8.1107,577500.0
2013-07-09 11:00:00,12.09,12.1,12.01,12.01,129900.0,8.104,8.1107,8.0504,8.0504,129900.0
2013-07-09 11:30:00,12.02,12.05,11.99,12.01,379400.0,8.0571,8.0772,8.037,8.0504,379400.0
2013-07-09 12:00:00,12.01,12.01,11.99,11.99,70400.0,8.0504,8.0504,8.037,8.037,70400.0
2013-07-09 12:30:00,11.99,12.01,11.99,12.01,65500.0,8.037,8.0504,8.037,8.0504,65500.0
2013-07-09 13:00:00,12.0,12.03,12.0,12.03,78900.0,8.0437,8.0638,8.0437,8.0638,78900.0
2013-07-09 13:30:00,12.02,12.05,12.01,12.04,117100.0,8.0571,8.0772,8.0504,8.0705,117100.0
2013-07-09 14:00:00,12.03,12.04,12.01,12.02,112000.0,8.0638,8.0705,8.0504,8.0571,112000.0
2013-07-09 14:30:00,12.02,12.03,12.0,12.01,99400.0,8.0571,8.0638,8.0437,8.0504,99400.0
2013-07-09 15:00:00,12.01,12.06,12.01,12.04,248200.0,8.0504,8.0839,8.0504,8.0705,248200.0
2013-07-09 15:30:00,12.05,12.06,12.0,12.02,775200.0,8.0772,8.0839,8.0437,8.0571,775200.0
2013-07-10 09:30:00,12.01,12.08,11.98,12.06,342300.0,8.0504,8.0973,8.0303,8.0839,342300.0
2013-07-10 10:00:00,12.07,12.15,12.06,12.12,276300.0,8.0906,8.1442,8.0839,8.1241,276300.0
2013-07-10 10:30:00,12.13,12.2,12.11,12.2,321800.0,8.1308,8.1777,8.1174,8.1777,321800.0
2013-07-10 11:00:00,12.19,12.21,12.18,12.18,171300.0,8.171,8.1844,8.1643,8.1643,171300.0
2013-07-10 11:30:00,12.18,12.21,12.18,12.19,140400.0,8.1643,8.1844,8.1643,8.171,140400.0
2013-07-10 12:00:00,12.19,12.23,12.19,12.21,173300.0,8.171,8.1978,8.171,8.1844,173300.0
2013-07-10 12:30:00,12.22,12.23,12.21,12.22,73600.0,8.1911,8.1978,8.1844,8.1911,73600.0
2013-07-10 13:00:00,12.22,12.23,12.17,12.21,1120500.0,8.1911,8.1978,8.1576,8.1844,1120500.0
2013-07-10 13:30:00,12.21,12.22,12.18,12.18,164400.0,8.1844,8.1911,8.1643,8.1643,164400.0
2013-07-10 14:00:00,12.19,12.27,12.17,12.22,539000.0,8.171,8.2246,8.1576,8.1911,539000.0
2013-07-10 14:30:00,12.21,12.23,12.17,12.21,514700.0,8.1844,8.1978,8.1576,8.1844,514700.0
2013-07-10 15:00:00,12.21,12.27,12.21,12.27,601800.0,8.1844,8.2246,8.1844,8.2246,601800.0
2013-07-10 15:30:00,12.27,12.28,12.24,12.27,1203000.0,8.2246,8.2313,8.2045,8.2246,1203000.0
2013-07-11 09:30:00,12.41,12.47,12.39,12.42,245800.0,8.3185,8.3587,8.3051,8.3252,245800.0
2013-07-11 10:00:00,12.42,12.51,12.39,12.51,332100.0,8.3252,8.3855,8.3051,8.3855,332100.0
2013-07-11 10:30:00,12.51,12.51,12.44,12.5,214400.0,8.3855,8.3855,8.3386,8.3788,214400.0
2013-07-11 11:00:00,12.49,12.51,12.44,12.46,533900.0,8.3721,8.3855,8.3386,8.352,533900.0
2013-07-11 11:30:00,12.47,12.5,12.45,12.5,192500.0,8.3587,8.3788,8.3453,8.3788,192500.0
2013-07-11 12:00:00,12.5,12.5,12.48,12.48,235700.0,8.3788,8.3788,8.3654,8.3654,235700.0
2013-07-11 12:30:00,12.48,12.5,12.44,12.46,552400.0,8.3654,8.3788,8.3386,8.352,552400.0
2013-07-11 13:00:00,12.47,12.47,12.44,12.45,120900.0,8.3587,8.3587,8.3386,8.3453,120900.0
2013-07-11 13:30:00,12.46,12.49,12.43,12.48,162700.0,8.352,8.3721,8.3319,8.3654,162700.0
2013-07-11 14:00:00,12.48,12.51,12.47,12.49,201000.0,8.3654,8.3855,8.3587,8.3721,201000.0
2013-07-11 14:30:00,12.5,12.53,12.47,12.47,124400.0,8.3788,8.3989,8.3587,8.3587,124400.0
2013-07-11 15:00:00,12.47,12.54,12.47,12.54,328400.0,8.3587,8.4056,8.3587,8.4056,328400.0
2013-07-11 15:30:00,12.54,12.54,12.5,12.54,618600.0,8.4056,8.4056,8.3788,8.4056,618600.0
2013-07-12 09:30:00,12.5,12.51,12.45,12.48,244300.0,8.3788,8.3855,8.3453,8.3654,244300.0
2013-07-12 10:00:00,12.49,12.53,12.45,12.51,342000.0,8.3721,8.3989,8.3453,8.3855,342000.0
2013-07-12 10:30:00,12.51,12.58,12.5,12.57,200700.0,8.3855,8.4324,8.3788,8.4257,200700.0
2013-07-12 11:00:00,12.57,12.58,12.54,12.55,163000.0,8.4257,8.4324,8.4056,8.4123,163000.0
2013-07-12 11:30:00,12.55,12.55,12.52,12.54,180300.0,8.4123,8.4123,8.3922,8.4056,180300.0
2013-07-12 12:00:00,12.54,12.54,12.51,12.51,156000.0,8.4056,8.4056,8.3855,8.3855,156000.0
2013-07-12 12:30:00,12.52,12.55,12.51,12.55,185900.0,8.3922,8.4123,8.3855,8.4123,185900.0
2013-07-12 13:00:00,12.55,12.56,12.52,12.53,195600.0,8.4123,8.419,8.3922,8.3989,195600.0
2013-07-12 13:30:00,12.52,12.55,12.52,12.53,208400.0,8.3922,8.4123,8.3922,8.3989,208400.0
2013-07-12 14:00:00,12.52,12.53,12.51,12.53,119100.0,8.3922,8.3989,8.3855,8.3989,119100.0
2013-07-12 14:30:00,12.53,12.55,12.53,12.54,156800.0,8.3989,8.4123,8.3989,8.4056,156800.0
2013-07-12 15:00:00,12.54,12.56,12.52,12.53,258700.0,8.4056,8.419,8.3922,8.3989,258700.0
2013-07-12 15:30:00,12.53,12.62,12.53,12.6,718500.0,8.3989,8.4592,8.3989,8.4458,718500.0
2013-07-15 09:30:00,12.6,12.76,12.58,12.76,229700.0,8.4458,8.5531,8.4324,8.5531,229700.0
2013-07-15 10:00:00,12.76,12.79,12.68,12.73,216600.0,8.5531,8.5732,8.4995,8.533,216600.0
2013-07-15 10:30:00,12.74,12.78,12.73,12.76,292800.0,8.5397,8.5665,8.533,8.5531,292800.0
2013-07-15 11:00:00,12.76,12.84,12.76,12.83,177300.0,8.5531,8.6067,8.5531,8.6,177300.0
2013-07-15 11:30:00,12.83,12.85,12.8,12.8,100900.0,8.6,8.6134,8.5799,8.5799,100900.0
2013-07-15 12:00:00,12.81,12.84,12.78,12.82,210800.0,8.5866,8.6067,8.5665,8.5933,210800.0
2013-07-15 12:30:00,12.82,12.83,12.79,12.81,248800.0,8.5933,8.6,8.5732,8.5866,248800.0
2013-07-15 13:00:00,12.8,12.82,12.79,12.81,234900.0,8.5799,8.5933,8.5732,8.5866,234900.0
2013-07-15 13:30:00,12.81,12.83,12.79,12.82,344600.0,8.5866,8.6,8.5732,8.5933,344600.0
2013-07-15 14:00:00,12.81,12.9,12.81,12.88,181400.0,8.5866,8.6469,8.5866,8.6335,181400.0
2013-07-15 14:30:00,12.88,12.9,12.84,12.86,223100.0,8.6335,8.6469,8.6067,8.6201,223100.0
2013-07-15 15:00:00,12.86,12.87,12.85,12.86,151700.0,8.6201,8.6268,8.6134,8.6201,151700.0
2013-07-15 15:30:00,12.86,12.88,12.85,12.88,895900.0,8.6201,8.6335,8.6134,8.6335,895900.0
2013-07-16 09:30:00,12.84,12.89,12.78,12.84,218100.0,8.6067,8.6402,8.5665,8.6067,218100.0
2013-07-16 10:00:00,12.84,12.87,12.81,12.82,578200.0,8.6067,8.6268,8.5866,8.5933,578200.0
2013-07-16 10:30:00,12.82,12.86,12.81,12.83,163900.0,8.5933,8.6201,8.5866,8.6,163900.0
2013-07-16 11:00:00,12.84,12.86,12.81,12.86,173800.0,8.6067,8.6201,8.5866,8.6201,173800.0
2013-07-16 11:30:00,12.86,12.86,12.77,12.78,95600.0,8.6201,8.6201,8.5598,8.5665,95600.0
2013-07-16 12:00:00,12.77,12.8,12.75,12.79,75300.0,8.5598,8.5799,8.5464,8.5732,75300.0
2013-07-16 12:30:00,12.8,12.8,12.77,12.77,77300.0,8.5799,8.5799,8.5598,8.5598,77300.0
2013-07-16 13:00:00,12.77,12.78,12.72,12.77,104200.0,8.5598,8.5665,8.5263,8.5598,104200.0
2013-07-16 13:30:00,12.76,12.78,12.73,12.75,173500.0,8.5531,8.5665,8.533,8.5464,173500.0
2013-07-16 14:00:00,12.75,12.83,12.74,12.83,397600.0,8.5464,8.6,8.5397,8.6,397600.0
2013-07-16 14:30:00,12.82,12.83,12.8,12.8,323200.0,8.5933,8.6,8.5799,8.5799,323200.0
2013-07-16 15:00:00,12.8,12.83,12.75,12.8,323300.0,8.5799,8.6,8.5464,8.5799,323300.0
2013-07-16 15:30:00,12.8,12.81,12.77,12.78,559000.0,8.5799,8.5866,8.5598,8.5665,559000.0
2013-07-17 09:30:00,12.86,12.9,12.82,12.85,307400.0,8.6201,8.6469,8.5933,8.6134,307400.0
2013-07-17 10:00:00,12.85,12.87,12.82,12.86,150700.0,8.6134,8.6268,8.5933,8.6201,150700.0
2013-07-17 10:30:00,12.86,12.87,12.76,12.8,118300.0,8.6201,8.6268,8.5531,8.5799,118300.0
2013-07-17 11:00:00,12.81,12.87,12.76,12.77,140500.0,8.5866,8.6268,8.5531,8.5598,140500.0
2013-07-17 11:30:00,12.78,12.82,12.77,12.79,378500.0,8.5665,8.5933,8.5598,8.5732,378500.0
2013-07-17 12:00:00,12.79,12.83,12.78,12.8,97400.0,8.5732,8.6,8.5665,8.5799,97400.0
2013-07-17 12:30:00,12.8,12.83,12.79,12.8,127500.0,8.5799,8.6,8.5732,8.5799,127500.0
2013-07-17 13:00:00,12.81,12.85,12.79,12.82,169200.0,8.5866,8.6134,8.5732,8.5933,169200.0
2013-07-17 13:30:00,12.82,12.83,12.8,12.83,123800.0,8.5933,8.6,8.5799,8.6,123800.0
2013-07-17 14:00:00,12.83,12.84,12.8,12.82,223100.0,8.6,8.6067,8.5799,8.5933,223100.0
2013-07-17 14:30:00,12.81,12.82,12.75,12.77,209600.0,8.5866,8.5933,8.5464,8.5598,209600.0
2013-07-17 15:00:00,12.77,12.77,12.72,12.72,187700.0,8.5598,8.5598,8.5263,8.5263,187700.0
2013-07-17 15:30:00,12.72,12.74,12.67,12.73,600200.0,8.5263,8.5397,8.4928,8.533,600200.0
2013-07-18 09:30:00,12.74,12.83,12.72,12.8,156500.0,8.5397,8.6,8.5263,8.5799,156500.0
2013-07-18 10:00:00,12.8,12.81,12.77,12.8,294900.0,8.5799,8.5866,8.5598,8.5799,294900.0
2013-07-18 10:30:00,12.8,12.82,12.76,12.79,373100.0,8.5799,8.5933,8.5531,8.5732,373100.0
2013-07-18 11:00:00,12.79,12.81,12.78,12.79,81200.0,8.5732,8.5866,8.5665,8.5732,81200.0
2013-07-18 11:30:00,12.79,12.81,12.79,12.8,103800.0,8.5732,8.5866,8.5732,8.5799,103800.0
2013-07-18 12:00:00,12.79,12.81,12.77,12.79,90200.0,8.5732,8.5866,8.5598,8.5732,90200.0
2013-07-18 12:30:00,12.8,12.81,12.75,12.78,103100.0,8.5799,8.5866,8.5464,8.5665,103100.0
2013-07-18 13:00:00,12.79,12.8,12.77,12.79,149800.0,8.5732,8.5799,8.5598,8.5732,149800.0
2013-07-18 13:30:00,12.8,12.8,12.78,12.79,132600.0,8.5799,8.5799,8.5665,8.5732,132600.0
2013-07-18 14:00:00,12.79,12.8,12.78,12.8,204800.0,8.5732,8.5799,8.5665,8.5799,204800.0
2013-07-18 14:30:00,12.79,12.83,12.79,12.82,307000.0,8.5732,8.6,8.5732,8.5933,307000.0
2013-07-18 15:00:00,12.82,12.83,12.77,12.79,192000.0,8.5933,8.6,8.5598,8.5732,192000.0
2013-07-18 15:30:00,12.79,12.8,12.75,12.76,1009800.0,8.5732,8.5799,8.5464,8.5531,1009800.0
2013-07-19 09:30:00,12.73,12.83,12.71,12.8,550800.0,8.533,8.6,8.5196,8.5799,550800.0
2013-07-19 10:00:00,12.8,12.84,12.79,12.84,384400.0,8.5799,8.6067,8.5732,8.6067,384400.0
2013-07-19 10:30:00,12.83,12.87,12.83,12.86,164300.0,8.6,8.6268,8.6,8.6201,164300.0
2013-07-19 11:00:00,12.86,12.9,12.86,12.9,235900.0,8.6201,8.6469,8.6201,8.6469,235900.0
2013-07-19 11:30:00,12.9,12.9,12.85,12.85,55300.0,8.6469,8.6469,8.6134,8.6134,55300.0
2013-07-19 12:00:00,12.86,12.86,12.83,12.83,56300.0,8.6201,8.6201,8.6,8.6,56300.0
2013-07-19 12:30:00,12.83,12.84,12.82,12.83,56200.0,8.6,8.6067,8.5933,8.6,56200.0
2013-07-19 13:00:00,12.83,12.87,12.83,12.86,88500.0,8.6,8.6268,8.6,8.6201,88500.0
2013-07-19 13:30:00,12.86,12.86,12.83,12.84,44000.0,8.6201,8.6201,8.6,8.6067,44000.0
2013-07-19 14:00:00,12.83,12.85,12.81,12.84,163500.0,8.6,8.6134,8.5866,8.6067,163500.0
2013-07-19 14:30:00,12.84,12.88,12.84,12.88,342100.0,8.6067,8.6335,8.6067,8.6335,342100.0
2013-07-19 15:00:00,12.88,12.88,12.84,12.84,456900.0,8.6335,8.6335,8.6067,8.6067,456900.0
2013-07-19 15:30:00,12.83,12.87,12.81,12.82,953900.0,8.6,8.6268,8.5866,8.5933,953900.0
2013-07-22 09:30:00,12.82,12.87,12.71,12.72,229600.0,8.5933,8.6268,8.5196,8.5263,229600.0
2013-07-22 10:00:00,12.72,12.76,12.7,12.7,210700.0,8.5263,8.5531,8.5129,8.5129,210700.0
2013-07-22 10:30:00,12.71,12.71,12.66,12.67,132100.0,8.5196,8.5196,8.4861,8.4928,132100.0
2013-07-22 11:00:00,12.66,12.71,12.66,12.69,147900.0,8.4861,8.5196,8.4861,8.5062,147900.0
2013-07-22 11:30:00,12.69,12.72,12.68,12.7,116400.0,8.5062,8.5263,8.4995,8.5129,116400.0
2013-07-22 12:00:00,12.7,12.73,12.7,12.71,182800.0,8.5129,8.533,8.5129,8.5196,182800.0
2013-07-22 12:30:00,12.72,12.76,12.71,12.74,313800.0,8.5263,8.5531,8.5196,8.5397,313800.0
2013-07-22 13:00:00,12.73,12.76,12.72,12.74,218400.0,8.533,8.5531,8.5263,8.5397,218400.0
2013-07-22 13:30:00,12.74,12.74,12.7,12.7,122500.0,8.5397,8.5397,8.5129,8.5129,122500.0
2013-07-22 14:00:00,12.7,12.71,12.69,12.7,120400.0,8.5129,8.5196,8.5062,8.5129,120400.0
2013-07-22 14:30:00,12.7,12.71,12.69,12.7,177400.0,8.5129,8.5196,8.5062,8.5129,177400.0
2013-07-22 15:00:00,12.7,12.7,12.67,12.69,230400.0,8.5129,8.5129,8.4928,8.5062,230400.0
2013-07-22 15:30:00,12.68,12.69,12.66,12.67,604000.0,8.4995,8.5062,8.4861,8.4928,604000.0
2013-07-23 09:30:00,12.68,12.72,12.55,12.72,246500.0,8.4995,8.5263,8.4123,8.5263,246500.0
2013-07-23 10:00:00,12.71,12.82,12.71,12.8,354500.0,8.5196,8.5933,8.5196,8.5799,354500.0
2013-07-23 10:30:00,12.79,12.82,12.74,12.74,167100.0,8.5732,8.5933,8.5397,8.5397,167100.0
2013-07-23 11:00:00,12.74,12.77,12.73,12.76,213500.0,8.5397,8.5598,8.533,8.5531,213500.0
2013-07-23 11:30:00,12.76,12.76,12.72,12.75,53900.0,8.5531,8.5531,8.5263,8.5464,53900.0
2013-07-23 12:00:00,12.75,12.77,12.72,12.77,104800.0,8.5464,8.5598,8.5263,8.5598,104800.0
2013-07-23 12:30:00,12.77,12.77,12.73,12.73,66300.0,8.5598,8.5598,8.533,8.533,66300.0
2013-07-23 13:00:00,12.74,12.8,12.74,12.8,119200.0,8.5397,8.5799,8.5397,8.5799,119200.0
2013-07-23 13:30:00,12.8,12.8,12.75,12.75,119800.0,8.5799,8.5799,8.5464,8.5464,119800.0
2013-07-23 14:00:00,12.76,12.78,12.75,12.76,105000.0,8.5531,8.5665,8.5464,8.5531,105000.0
2013-07-23 14:30:00,12.77,12.77,12.75,12.77,51200.0,8.5598,8.5598,8.5464,8.5598,51200.0
2013-07-23 15:00:00,12.77,12.78,12.74,12.77,91300.0,8.5598,8.5665,8.5397,8.5598,91300.0
2013-07-23 15:30:00,12.77,12.77,12.74,12.77,200600.0,8.5598,8.5598,8.5397,8.5598,200600.0
2013-07-24 09:30:00,12.72,12.72,12.49,12.51,325000.0,8.5263,8.5263,8.3721,8.3855,325000.0
2013-07-24 10:00:00,12.51,12.54,12.45,12.45,180100.0,8.3855,8.4056,8.3453,8.3453,180100.0
2013-07-24 10:30:00,12.45,12.49,12.43,12.43,250900.0,8.3453,8.3721,8.3319,8.3319,250900.0
2013-07-24 11:00:00,12.43,12.44,12.4,12.42,84500.0,8.3319,8.3386,8.3118,8.3252,84500.0
2013-07-24 11:30:00,12.42,12.43,12.38,12.38,160100.0,8.3252,8.3319,8.2984,8.2984,160100.0
2013-07-24 12:00:00,12.38,12.4,12.35,12.4,109600.0,8.2984,8.3118,8.2783,8.3118,109600.0
2013-07-24 12:30:00,12.4,12.42,12.37,12.38,132500.0,8.3118,8.3252,8.2917,8.2984,132500.0
2013-07-24 13:00:00,12.38,12.41,12.35,12.36,118100.0,8.2984,8.3185,8.2783,8.285,118100.0
2013-07-24 13:30:00,12.35,12.35,12.32,12.34,122400.0,8.2783,8.2783,8.2582,8.2716,122400.0
2013-07-24 14:00:00,12.34,12.41,12.34,12.36,141100.0,8.2716,8.3185,8.2716,8.285,141100.0
2013-07-24 14:30:00,12.37,12.39,12.35,12.39,80400.0,8.2917,8.3051,8.2783,8.3051,80400.0
2013-07-24 15:00:00,12.39,12.39,12.35,12.39,154500.0,8.3051,8.3051,8.2783,8.3051,154500.0
2013-07-24 15:30:00,12.38,12.42,12.37,12.42,446800.0,8.2984,8.3252,8.2917,8.3252,446800.0
2013-07-25 09:30:00,12.37,12.38,12.25,12.25,429800.0,8.2917,8.2984,8.2112,8.2112,429800.0
2013-07-25 10:00:00,12.25,12.36,12.25,12.36,352600.0,8.2112,8.285,8.2112,8.285,352600.0
2013-07-25 10:30:00,12.36,12.43,12.35,12.4,199800.0,8.285,8.3319,8.2783,8.3118,199800.0
2013-07-25 11:00:00,12.39,12.39,12.3,12.3,158300.0,8.3051,8.3051,8.2448,8.2448,158300.0
2013-07-25 11:30:00,12.3,12.35,12.3,12.34,141100.0,8.2448,8.2783,8.2448,8.2716,141100.0
2013-07-25 12:00:00,12.34,12.36,12.3,12.36,158600.0,8.2716,8.285,8.2448,8.285,158600.0
2013-07-25 12:30:00,12.36,12.41,12.33,12.38,127500.0,8.285,8.3185,8.2649,8.2984,127500.0
2013-07-25 13:00:00,12.39,12.4,12.37,12.38,95800.0,8.3051,8.3118,8.2917,8.2984,95800.0
2013-07-25 13:30:00,12.37,12.4,12.37,12.38,236900.0,8.2917,8.3118,8.2917,8.2984,236900.0
2013-07-25 14:00:00,12.38,12.43,12.38,12.4,130100.0,8.2984,8.3319,8.2984,8.3118,130100.0
2013-07-25 14:30:00,12.4,12.42,12.37,12.37,124400.0,8.3118,8.3252,8.2917,8.2917,124400.0
2013-07-25 15:00:00,12.37,12.45,12.37,12.42,228800.0,8.2917,8.3453,8.2917,8.3252,228800.0
2013-07-25 15:30:00,12.43,12.47,12.42,12.46,439200.0,8.3319,8.3587,8.3252,8.352,439200.0
2013-07-26 09:30:00,12.38,12.44,12.35,12.41,168500.0,8.2984,8.3386,8.2783,8.3185,168500.0
2013-07-26 10:00:00,12.41,12.46,12.36,12.42,165100.0,8.3185,8.352,8.285,8.3252,165100.0
2013-07-26 10:30:00,12.42,12.42,12.33,12.33,166200.0,8.3252,8.3252,8.2649,8.2649,166200.0
2013-07-26 11:00:00,12.34,12.37,12.32,12.35,77600.0,8.2716,8.2917,8.2582,8.2783,77600.0
2013-07-26 11:30:00,12.35,12.39,12.34,12.39,67700.0,8.2783,8.3051,8.2716,8.3051,67700.0
2013-07-26 12:00:00,12.39,12.4,12.38,12.4,60100.0,8.3051,8.3118,8.2984,8.3118,60100.0
2013-07-26 12:30:00,12.39,12.4,12.38,12.38,104000.0,8.3051,8.3118,8.2984,8.2984,104000.0
2013-07-26 13:00:00,12.37,12.46,12.37,12.45,105200.0,8.2917,8.352,8.2917,8.3453,105200.0
2013-07-26 13:30:00,12.45,12.46,12.38,12.38,119900.0,8.3453,8.352,8.2984,8.2984,119900.0
2013-07-26 14:00:00,12.39,12.41,12.38,12.38,138600.0,8.3051,8.3185,8.2984,8.2984,138600.0
2013-07-26 14:30:00,12.39,12.44,12.38,12.42,220800.0,8.3051,8.3386,8.2984,8.3252,220800.0
2013-07-26 15:00:00,12.41,12.46,12.41,12.45,250800.0,8.3185,8.352,8.3185,8.3453,250800.0
2013-07-26 15:30:00,12.45,12.49,12.44,12.49,621000.0,8.3453,8.3721,8.3386,8.3721,621000.0
2013-07-29 09:30:00,12.47,12.54,12.43,12.44,200000.0,8.3587,8.4056,8.3319,8.3386,200000.0
2013-07-29 10:00:00,12.43,12.49,12.43,12.47,133800.0,8.3319,8.3721,8.3319,8.3587,133800.0
2013-07-29 10:30:00,12.46,12.48,12.43,12.48,87400.0,8.352,8.3654,8.3319,8.3654,87400.0
2013-07-29 11:00:00,12.47,12.48,12.42,12.48,170700.0,8.3587,8.3654,8.3252,8.3654,170700.0
2013-07-29 11:30:00,12.47,12.5,12.46,12.5,137000.0,8.3587,8.3788,8.352,8.3788,137000.0
2013-07-29 12:00:00,12.49,12.53,12.49,12.5,165000.0,8.3721,8.3989,8.3721,8.3788,165000.0
2013-07-29 12:30:00,12.51,12.52,12.48,12.48,244300.0,8.3855,8.3922,8.3654,8.3654,244300.0
2013-07-29 13:00:00,12.49,12.49,12.44,12.45,163600.0,8.3721,8.3721,8.3386,8.3453,163600.0
2013-07-29 13:30:00,12.45,12.46,12.41,12.42,154300.0,8.3453,8.352,8.3185,8.3252,154300.0
2013-07-29 14:00:00,12.42,12.45,12.42,12.43,103400.0,8.3252,8.3453,8.3252,8.3319,103400.0
2013-07-29 14:30:00,12.43,12.45,12.41,12.43,238900.0,8.3319,8.3453,8.3185,8.3319,238900.0
2013-07-29 15:00:00,12.43,12.44,12.41,12.42,153800.0,8.3319,8.3386,8.3185,8.3252,153800.0
2013-07-29 15:30:00,12.43,12.43,12.39,12.41,441500.0,8.3319,8.3319,8.3051,8.3185,441500.0
2013-07-30 09:30:00,12.45,12.47,12.38,12.42,118900.0,8.3723,8.3857,8.3252,8.3521,118900.0
2013-07-30 10:00:00,12.43,12.46,12.4,12.46,172300.0,8.3588,8.379,8.3386,8.379,172300.0
2013-07-30 10:30:00,12.46,12.47,12.4,12.41,951800.0,8.379,8.3857,8.3386,8.3454,951800.0
2013-07-30 11:00:00,12.41,12.47,12.4,12.46,115000.0,8.3454,8.3857,8.3386,8.379,115000.0
2013-07-30 11:30:00,12.47,12.48,12.39,12.39,132600.0,8.3857,8.3924,8.3319,8.3319,132600.0
2013-07-30 12:00:00,12.39,12.4,12.36,12.39,178900.0,8.3319,8.3386,8.3117,8.3319,178900.0
2013-07-30 12:30:00,12.39,12.44,12.39,12.41,78500.0,8.3319,8.3655,8.3319,8.3454,78500.0
2013-07-30 13:00:00,12.41,12.42,12.35,12.35,99300.0,8.3454,8.3521,8.305,8.305,99300.0
2013-07-30 13:30:00,12.36,12.38,12.34,12.38,99000.0,8.3117,8.3252,8.2983,8.3252,99000.0
2013-07-30 14:00:00,12.38,12.39,12.36,12.38,97100.0,8.3252,8.3319,8.3117,8.3252,97100.0
2013-07-30 14:30:00,12.38,12.4,12.37,12.39,147200.0,8.3252,8.3386,8.3185,8.3319,147200.0
2013-07-30 15:00:00,12.39,12.42,12.36,12.41,193000.0,8.3319,8.3521,8.3117,8.3454,193000.0
2013-07-30 15:30:00,12.42,12.42,12.37,12.38,926000.0,8.3521,8.3521,8.3185,8.3252,926000.0
2013-07-31 09:30:00,12.35,12.36,12.24,12.31,242700.0,8.305,8.3117,8.231,8.2781,242700.0
2013-07-31 10:00:00,12.32,12.44,12.31,12.44,197500.0,8.2848,8.3655,8.2781,8.3655,197500.0
2013-07-31 10:30:00,12.43,12.45,12.39,12.43,512700.0,8.3588,8.3723,8.3319,8.3588,512700.0
2013-07-31 11:00:00,12.44,12.48,12.44,12.45,247800.0,8.3655,8.3924,8.3655,8.3723,247800.0
2013-07-31 11:30:00,12.45,12.48,12.45,12.48,159900.0,8.3723,8.3924,8.3723,8.3924,159900.0
2013-07-31 12:00:00,12.48,12.51,12.47,12.49,117800.0,8.3924,8.4126,8.3857,8.3992,117800.0
2013-07-31 12:30:00,12.49,12.5,12.43,12.43,106300.0,8.3992,8.4059,8.3588,8.3588,106300.0
2013-07-31 13:00:00,12.44,12.46,12.43,12.45,124400.0,8.3655,8.379,8.3588,8.3723,124400.0
2013-07-31 13:30:00,12.45,12.46,12.43,12.44,168500.0,8.3723,8.379,8.3588,8.3655,168500.0
2013-07-31 14:00:00,12.43,12.5,12.4,12.48,526500.0,8.3588,8.4059,8.3386,8.3924,526500.0
2013-07-31 14:30:00,12.48,12.59,12.48,12.55,537900.0,8.3924,8.4664,8.3924,8.4395,537900.0
2013-07-31 15:00:00,12.55,12.56,12.51,12.52,196000.0,8.4395,8.4462,8.4126,8.4193,196000.0
2013-07-31 15:30:00,12.52,12.53,12.4,12.45,965100.0,8.4193,8.4261,8.3386,8.3723,965100.0
2013-08-01 09:30:00,12.53,12.59,12.48,12.54,394400.0,8.4261,8.4664,8.3924,8.4328,394400.0
2013-08-01 10:00:00,12.54,12.57,12.48,12.54,239200.0,8.4328,8.453,8.3924,8.4328,239200.0
2013-08-01 10:30:00,12.54,12.54,12.43,12.44,133800.0,8.4328,8.4328,8.3588,8.3655,133800.0
2013-08-01 11:00:00,12.44,12.45,12.4,12.45,168600.0,8.3655,8.3723,8.3386,8.3723,168600.0
2013-08-01 11:30:00,12.45,12.49,12.45,12.46,90800.0,8.3723,8.3992,8.3723,8.379,90800.0
2013-08-01 12:00:00,12.46,12.51,12.44,12.49,59100.0,8.379,8.4126,8.3655,8.3992,59100.0
2013-08-01 12:30:00,12.5,12.51,12.47,12.5,209800.0,8.4059,8.4126,8.3857,8.4059,209800.0
2013-08-01 13:00:00,12.51,12.53,12.49,12.53,83200.0,8.4126,8.4261,8.3992,8.4261,83200.0
2013-08-01 13:30:00,12.52,12.57,12.52,12.56,117300.0,8.4193,8.453,8.4193,8.4462,117300.0
2013-08-01 14:00:00,12.56,12.62,12.56,12.61,169900.0,8.4462,8.4866,8.4462,8.4799,169900.0
2013-08-01 14:30:00,12.6,12.65,12.58,12.63,367100.0,8.4731,8.5068,8.4597,8.4933,367100.0
2013-08-01 15:00:00,12.63,12.66,12.62,12.65,296700.0,8.4933,8.5135,8.4866,8.5068,296700.0
2013-08-01 15:30:00,12.65,12.7,12.64,12.67,640600.0,8.5068,8.5404,8.5,8.5202,640600.0
2013-08-02 09:30:00,12.66,12.7,12.57,12.57,374000.0,8.5135,8.5404,8.453,8.453,374000.0
2013-08-02 10:00:00,12.57,12.6,12.55,12.57,137400.0,8.453,8.4731,8.4395,8.453,137400.0
2013-08-02 10:30:00,12.56,12.57,12.5,12.52,125300.0,8.4462,8.453,8.4059,8.4193,125300.0
2013-08-02 11:00:00,12.52,12.59,12.51,12.56,148000.0,8.4193,8.4664,8.4126,8.4462,148000.0
2013-08-02 11:30:00,12.56,12.59,12.55,12.57,178100.0,8.4462,8.4664,8.4395,8.453,178100.0
2013-08-02 12:00:00,12.57,12.61,12.56,12.6,255200.0,8.453,8.4799,8.4462,8.4731,255200.0
2013-08-02 12:30:00,12.6,12.63,12.6,12.63,58100.0,8.4731,8.4933,8.4731,8.4933,58100.0
2013-08-02 13:00:00,12.62,12.66,12.61,12.65,378700.0,8.4866,8.5135,8.4799,8.5068,378700.0
2013-08-02 13:30:00,12.65,12.66,12.62,12.63,100900.0,8.5068,8.5135,8.4866,8.4933,100900.0
2013-08-02 14:00:00,12.64,12.67,12.63,12.66,128400.0,8.5,8.5202,8.4933,8.5135,128400.0
2013-08-02 14:30:00,12.67,12.69,12.63,12.66,156700.0,8.5202,8.5337,8.4933,8.5135,156700.0
2013-08-02 15:00:00,12.67,12.68,12.63,12.65,109000.0,8.5202,8.5269,8.4933,8.5068,109000.0
2013-08-02 15:30:00,12.64,12.68,12.63,12.67,311000.0,8.5,8.5269,8.4933,8.5202,311000.0
2013-08-05 09:30:00,12.57,12.66,12.53,12.65,309700.0,8.453,8.5135,8.4261,8.5068,309700.0
2013-08-05 10:00:00,12.64,12.67,12.62,12.65,152300.0,8.5,8.5202,8.4866,8.5068,152300.0
2013-08-05 10:30:00,12.65,12.69,12.65,12.68,210100.0,8.5068,8.5337,8.5068,8.5269,210100.0
2013-08-05 11:00:00,12.68,12.76,12.66,12.74,392600.0,8.5269,8.5807,8.5135,8.5673,392600.0
2013-08-05 11:30:00,12.74,12.79,12.73,12.78,296500.0,8.5673,8.6009,8.5606,8.5942,296500.0
2013-08-05 12:00:00,12.77,12.8,12.77,12.78,279000.0,8.5875,8.6076,8.5875,8.5942,279000.0
2013-08-05 12:30:00,12.78,12.79,12.75,12.75,198900.0,8.5942,8.6009,8.574,8.574,198900.0
2013-08-05 13:00:00,12.75,12.76,12.71,12.76,405600.0,8.574,8.5807,8.5471,8.5807,405600.0
2013-08-05 13:30:00,12.76,12.82,12.75,12.81,239100.0,8.5807,8.6211,8.574,8.6144,239100.0
2013-08-05 14:00:00,12.81,12.82,12.79,12.8,200200.0,8.6144,8.6211,8.6009,8.6076,200200.0
2013-08-05 14:30:00,12.8,12.82,12.77,12.77,174700.0,8.6076,8.6211,8.5875,8.5875,174700.0
2013-08-05 15:00:00,12.78,12.78,12.75,12.78,239600.0,8.5942,8.5942,8.574,8.5942,239600.0
2013-08-05 15:30:00,12.78,12.78,12.75,12.77,782800.0,8.5942,8.5942,8.574,8.5875,782800.0
2013-08-06 09:30:00,12.7,12.79,12.66,12.69,496400.0,8.5404,8.6009,8.5135,8.5337,496400.0
2013-08-06 10:00:00,12.69,12.77,12.67,12.74,468800.0,8.5337,8.5875,8.5202,8.5673,468800.0
2013-08-06 10:30:00,12.75,12.78,12.71,12.73,382600.0,8.574,8.5942,8.5471,8.5606,382600.0
2013-08-06 11:00:00,12.73,12.75,12.7,12.7,204900.0,8.5606,8.574,8.5404,8.5404,204900.0
2013-08-06 11:30:00,12.7,12.72,12.67,12.71,186200.0,8.5404,8.5538,8.5202,8.5471,186200.0
2013-08-06 12:00:00,12.71,12.72,12.65,12.68,215900.0,8.5471,8.5538,8.5068,8.5269,215900.0
2013-08-06 12:30:00,12.68,12.73,12.68,12.7,223600.0,8.5269,8.5606,8.5269,8.5404,223600.0
2013-08-06 13:00:00,12.71,12.74,12.7,12.73,153800.0,8.5471,8.5673,8.5404,8.5606,153800.0
2013-08-06 13:30:00,12.72,12.74,12.72,12.73,322700.0,8.5538,8.5673,8.5538,8.5606,322700.0
2013-08-06 14:00:00,12.74,12.76,12.73,12.76,341300.0,8.5673,8.5807,8.5606,8.5807,341300.0
2013-08-06 14:30:00,12.76,12.76,12.75,12.75,279900.0,8.5807,8.5807,8.574,8.574,279900.0
2013-08-06 15:00:00,12.76,12.82,12.75,12.77,918100.0,8.5807,8.6211,8.574,8.5875,918100.0
2013-08-06 15:30:00,12.77,12.8,12.76,12.76,990900.0,8.5875,8.6076,8.5807,8.5807,990900.0
2013-08-07 09:30:00,12.68,12.74,12.59,12.71,270800.0,8.5269,8.5673,8.4664,8.5471,270800.0
2013-08-07 10:00:00,12.7,12.76,12.68,12.76,228100.0,8.5404,8.5807,8.5269,8.5807,228100.0
2013-08-07 10:30:00,12.75,12.76,12.67,12.72,265000.0,8.574,8.5807,8.5202,8.5538,265000.0
2013-08-07 11:00:00,12.72,12.75,12.69,12.72,220900.0,8.5538,8.574,8.5337,8.5538,220900.0
2013-08-07 11:30:00,12.72,12.84,12.7,12.82,523500.0,8.5538,8.6345,8.5404,8.6211,523500.0
2013-08-07 12:00:00,12.82,12.88,12.8,12.85,375000.0,8.6211,8.6614,8.6076,8.6412,375000.0
2013-08-07 12:30:00,12.85,12.88,12.83,12.88,194100.0,8.6412,8.6614,8.6278,8.6614,194100.0
2013-08-07 13:00:00,12.88,12.88,12.86,12.88,151300.0,8.6614,8.6614,8.648,8.6614,151300.0
2013-08-07 13:30:00,12.88,12.88,12.85,12.85,249000.0,8.6614,8.6614,8.6412,8.6412,249000.0
2013-08-07 14:00:00,12.85,12.87,12.84,12.85,265700.0,8.6412,8.6547,8.6345,8.6412,265700.0
2013-08-07 14:30:00,12.84,12.85,12.81,12.83,252900.0,8.6345,8.6412,8.6144,8.6278,252900.0
2013-08-07 15:00:00,12.83,12.87,12.82,12.86,369800.0,8.6278,8.6547,8.6211,8.648,369800.0
2013-08-07 15:30:00,12.85,12.88,12.84,12.87,838500.0,8.6412,8.6614,8.6345,8.6547,838500.0
2013-08-08 09:30:00,12.89,13.38,12.78,13.37,842700.0,8.6681,8.9977,8.5942,8.9909,842700.0
2013-08-08 10:00:00,13.38,13.38,13.12,13.12,867800.0,8.9977,8.9977,8.8228,8.8228,867800.0
2013-08-08 10:30:00,13.12,13.19,13.01,13.16,562200.0,8.8228,8.8699,8.7488,8.8497,562200.0
2013-08-08 11:00:00,13.16,13.17,13.04,13.05,212000.0,8.8497,8.8564,8.769,8.7757,212000.0
2013-08-08 11:30:00,13.06,13.09,13.04,13.06,172200.0,8.7825,8.8026,8.769,8.7825,172200.0
2013-08-08 12:00:00,13.06,13.27,13.06,13.21,544500.0,8.7825,8.9237,8.7825,8.8833,544500.0
2013-08-08 12:30:00,13.2,13.24,13.19,13.23,125100.0,8.8766,8.9035,8.8699,8.8968,125100.0
2013-08-08 13:00:00,13.23,13.24,13.2,13.22,96600.0,8.8968,8.9035,8.8766,8.8901,96600.0
2013-08-08 13:30:00,13.21,13.23,13.2,13.2,112800.0,8.8833,8.8968,8.8766,8.8766,112800.0
2013-08-08 14:00:00,13.2,13.24,13.2,13.24,149000.0,8.8766,8.9035,8.8766,8.9035,149000.0
2013-08-08 14:30:00,13.24,13.25,13.21,13.24,187400.0,8.9035,8.9102,8.8833,8.9035,187400.0
2013-08-08 15:00:00,13.24,13.25,13.21,13.21,227400.0,8.9035,8.9102,8.8833,8.8833,227400.0
2013-08-08 15:30:00,13.21,13.25,13.13,13.14,1258100.0,8.8833,8.9102,8.8295,8.8363,1258100.0
2013-08-09 09:30:00,13.11,13.33,13.1,13.2,283900.0,8.8161,8.964,8.8094,8.8766,283900.0
2013-08-09 10:00:00,13.21,13.23,13.16,13.18,179000.0,8.8833,8.8968,8.8497,8.8632,179000.0
2013-08-09 10:30:00,13.18,13.21,13.13,13.16,205200.0,8.8632,8.8833,8.8295,8.8497,205200.0
2013-08-09 11:00:00,13.16,13.19,13.12,13.15,180000.0,8.8497,8.8699,8.8228,8.843,180000.0
2013-08-09 11:30:00,13.15,13.22,13.14,13.2,200200.0,8.843,8.8901,8.8363,8.8766,200200.0
2013-08-09 12:00:00,13.2,13.22,13.16,13.21,178000.0,8.8766,8.8901,8.8497,8.8833,178000.0
2013-08-09 12:30:00,13.21,13.21,13.13,13.14,105400.0,8.8833,8.8833,8.8295,8.8363,105400.0
2013-08-09 13:00:00,13.14,13.18,13.13,13.18,88000.0,8.8363,8.8632,8.8295,8.8632,88000.0
2013-08-09 13:30:00,13.18,13.19,13.15,13.17,111800.0,8.8632,8.8699,8.843,8.8564,111800.0
2013-08-09 14:00:00,13.17,13.18,13.13,13.14,458100.0,8.8564,8.8632,8.8295,8.8363,458100.0
2013-08-09 14:30:00,13.13,13.15,13.11,13.11,285000.0,8.8295,8.843,8.8161,8.8161,285000.0
2013-08-09 15:00:00,13.12,13.16,13.11,13.13,377900.0,8.8228,8.8497,8.8161,8.8295,377900.0
2013-08-09 15:30:00,13.13,13.16,13.08,13.09,752100.0,8.8295,8.8497,8.7959,8.8026,752100.0
2013-08-12 09:30:00,13.06,13.12,13.02,13.02,339900.0,8.7825,8.8228,8.7556,8.7556,339900.0
2013-08-12 10:00:00,13.03,13.08,13.01,13.02,320000.0,8.7623,8.7959,8.7488,8.7556,320000.0
2013-08-12 10:30:00,13.03,13.06,13.02,13.04,153900.0,8.7623,8.7825,8.7556,8.769,153900.0
2013-08-12 11:00:00,13.05,13.05,13.02,13.03,118300.0,8.7757,8.7757,8.7556,8.7623,118300.0
2013-08-12 11:30:00,13.03,13.04,13.0,13.02,162400.0,8.7623,8.769,8.7421,8.7556,162400.0
2013-08-12 12:00:00,13.01,13.06,13.01,13.05,117400.0,8.7488,8.7825,8.7488,8.7757,117400.0
2013-08-12 12:30:00,13.04,13.08,13.03,13.07,106300.0,8.769,8.7959,8.7623,8.7892,106300.0
2013-08-12 13:00:00,13.07,13.07,13.03,13.04,132000.0,8.7892,8.7892,8.7623,8.769,132000.0
2013-08-12 13:30:00,13.05,13.06,13.02,13.04,96000.0,8.7757,8.7825,8.7556,8.769,96000.0
2013-08-12 14:00:00,13.04,13.07,13.04,13.04,100400.0,8.769,8.7892,8.769,8.769,100400.0
2013-08-12 14:30:00,13.05,13.07,13.04,13.06,138100.0,8.7757,8.7892,8.769,8.7825,138100.0
2013-08-12 15:00:00,13.06,13.1,13.06,13.08,247700.0,8.7825,8.8094,8.7825,8.7959,247700.0
2013-08-12 15:30:00,13.08,13.1,13.06,13.07,584500.0,8.7959,8.8094,8.7825,8.7892,584500.0
2013-08-13 09:30:00,13.11,13.11,13.0,13.01,190700.0,8.8161,8.8161,8.7421,8.7488,190700.0
2013-08-13 10:00:00,13.01,13.02,12.91,12.92,264100.0,8.7488,8.7556,8.6816,8.6883,264100.0
2013-08-13 10:30:00,12.91,12.94,12.89,12.92,362600.0,8.6816,8.7018,8.6681,8.6883,362600.0
2013-08-13 11:00:00,12.92,12.99,12.91,12.99,253100.0,8.6883,8.7354,8.6816,8.7354,253100.0
2013-08-13 11:30:00,12.99,13.04,12.99,13.03,280000.0,8.7354,8.769,8.7354,8.7623,280000.0
2013-08-13 12:00:00,13.04,13.06,13.01,13.03,378900.0,8.769,8.7825,8.7488,8.7623,378900.0
2013-08-13 12:30:00,13.03,13.07,13.03,13.07,171200.0,8.7623,8.7892,8.7623,8.7892,171200.0
2013-08-13 13:00:00,13.06,13.1,13.06,13.08,149100.0,8.7825,8.8094,8.7825,8.7959,149100.0
2013-08-13 13:30:00,13.08,13.09,13.02,13.03,257500.0,8.7959,8.8026,8.7556,8.7623,257500.0
2013-08-13 14:00:00,13.04,13.09,13.03,13.09,253800.0,8.769,8.8026,8.7623,8.8026,253800.0
2013-08-13 14:30:00,13.09,13.09,13.03,13.06,318500.0,8.8026,8.8026,8.7623,8.7825,318500.0
2013-08-13 15:00:00,13.06,13.06,13.01,13.01,242500.0,8.7825,8.7825,8.7488,8.7488,242500.0
2013-08-13 15:30:00,13.02,13.02,12.97,12.97,608500.0,8.7556,8.7556,8.7219,8.7219,608500.0
2013-08-14 09:30:00,12.95,13.06,12.95,13.06,193800.0,8.7085,8.7825,8.7085,8.7825,193800.0
2013-08-14 10:00:00,13.06,13.07,12.95,13.03,277400.0,8.7825,8.7892,8.7085,8.7623,277400.0
2013-08-14 10:30:00,13.03,13.04,12.96,13.0,169900.0,8.7623,8.769,8.7152,8.7421,169900.0
2013-08-14 11:00:00,13.0,13.0,12.93,12.93,240000.0,8.7421,8.7421,8.695,8.695,240000.0
2013-08-14 11:30:00,12.94,12.95,12.88,12.91,269000.0,8.7018,8.7085,8.6614,8.6816,269000.0
2013-08-14 12:00:00,12.91,12.94,12.87,12.94,287700.0,8.6816,8.7018,8.6547,8.7018,287700.0
2013-08-14 12:30:00,12.94,12.95,12.9,12.93,110600.0,8.7018,8.7085,8.6749,8.695,110600.0
2013-08-14 13:00:00,12.93,12.96,12.92,12.95,127700.0,8.695,8.7152,8.6883,8.7085,127700.0
2013-08-14 13:30:00,12.94,12.95,12.9,12.94,206100.0,8.7018,8.7085,8.6749,8.7018,206100.0
2013-08-14 14:00:00,12.93,12.95,12.92,12.95,143800.0,8.695,8.7085,8.6883,8.7085,143800.0
2013-08-14 14:30:00,12.95,12.97,12.93,12.97,165100.0,8.7085,8.7219,8.695,8.7219,165100.0
2013-08-14 15:00:00,12.97,13.0,12.95,13.0,224700.0,8.7219,8.7421,8.7085,8.7421,224700.0
2013-08-14 15:30:00,13.0,13.03,12.98,12.99,640200.0,8.7421,8.7623,8.7287,8.7354,640200.0
2013-08-15 09:30:00,12.9,12.93,12.85,12.93,252300.0,8.6749,8.695,8.6412,8.695,252300.0
2013-08-15 10:00:00,12.93,12.94,12.85,12.92,602800.0,8.695,8.7018,8.6412,8.6883,602800.0
2013-08-15 10:30:00,12.92,12.92,12.86,12.88,155000.0,8.6883,8.6883,8.648,8.6614,155000.0
2013-08-15 11:00:00,12.88,12.91,12.87,12.88,137300.0,8.6614,8.6816,8.6547,8.6614,137300.0
2013-08-15 11:30:00,12.89,12.9,12.84,12.85,118400.0,8.6681,8.6749,8.6345,8.6412,118400.0
2013-08-15 12:00:00,12.84,12.86,12.8,12.8,152200.0,8.6345,8.648,8.6076,8.6076,152200.0
2013-08-15 12:30:00,12.8,12.84,12.78,12.79,216700.0,8.6076,8.6345,8.5942,8.6009,216700.0
2013-08-15 13:00:00,12.79,12.82,12.76,12.79,322800.0,8.6009,8.6211,8.5807,8.6009,322800.0
2013-08-15 13:30:00,12.79,12.83,12.79,12.8,104400.0,8.6009,8.6278,8.6009,8.6076,104400.0
2013-08-15 14:00:00,12.8,12.81,12.74,12.78,264900.0,8.6076,8.6144,8.5673,8.5942,264900.0
2013-08-15 14:30:00,12.78,12.8,12.77,12.78,176500.0,8.5942,8.6076,8.5875,8.5942,176500.0
2013-08-15 15:00:00,12.78,12.8,12.77,12.8,217400.0,8.5942,8.6076,8.5875,8.6076,217400.0
2013-08-15 15:30:00,12.8,12.83,12.79,12.81,634800.0,8.6076,8.6278,8.6009,8.6144,634800.0
2013-08-16 09:30:00,12.78,12.78,12.67,12.7,382100.0,8.5942,8.5942,8.5202,8.5404,382100.0
2013-08-16 10:00:00,12.7,12.72,12.65,12.67,159300.0,8.5404,8.5538,8.5068,8.5202,159300.0
2013-08-16 10:30:00,12.66,12.7,12.65,12.67,128200.0,8.5135,8.5404,8.5068,8.5202,128200.0
2013-08-16 11:00:00,12.66,12.68,12.62,12.66,152500.0,8.5135,8.5269,8.4866,8.5135,152500.0
2013-08-16 11:30:00,12.65,12.69,12.65,12.68,71100.0,8.5068,8.5337,8.5068,8.5269,71100.0
2013-08-16 12:00:00,12.67,12.7,12.64,12.65,136500.0,8.5202,8.5404,8.5,8.5068,136500.0
2013-08-16 12:30:00,12.65,12.67,12.62,12.62,131800.0,8.5068,8.5202,8.4866,8.4866,131800.0
2013-08-16 13:00:00,12.62,12.62,12.57,12.6,188100.0,8.4866,8.4866,8.453,8.4731,188100.0
2013-08-16 13:30:00,12.59,12.62,12.55,12.62,112500.0,8.4664,8.4866,8.4395,8.4866,112500.0
2013-08-16 14:00:00,12.62,12.63,12.56,12.6,159400.0,8.4866,8.4933,8.4462,8.4731,159400.0
2013-08-16 14:30:00,12.6,12.64,12.58,12.64,106200.0,8.4731,8.5,8.4597,8.5,106200.0
2013-08-16 15:00:00,12.63,12.66,12.62,12.65,169500.0,8.4933,8.5135,8.4866,8.5068,169500.0
2013-08-16 15:30:00,12.65,12.68,12.64,12.66,509600.0,8.5068,8.5269,8.5,8.5135,509600.0
2013-08-19 09:30:00,12.59,12.64,12.48,12.63,510100.0,8.4664,8.5,8.3924,8.4933,510100.0
2013-08-19 10:00:00,12.63,12.64,12.52,12.55,351300.0,8.4933,8.5,8.4193,8.4395,351300.0
2013-08-19 10:30:00,12.55,12.57,12.52,12.57,262500.0,8.4395,8.453,8.4193,8.453,262500.0
2013-08-19 11:00:00,12.57,12.57,12.52,12.53,297500.0,8.453,8.453,8.4193,8.4261,297500.0
2013-08-19 11:30:00,12.53,12.55,12.5,12.5,290500.0,8.4261,8.4395,8.4059,8.4059,290500.0
2013-08-19 12:00:00,12.51,12.51,12.47,12.47,155900.0,8.4126,8.4126,8.3857,8.3857,155900.0
2013-08-19 12:30:00,12.48,12.48,12.45,12.46,123100.0,8.3924,8.3924,8.3723,8.379,123100.0
2013-08-19 13:00:00,12.47,12.47,12.39,12.4,407800.0,8.3857,8.3857,8.3319,8.3386,407800.0
2013-08-19 13:30:00,12.4,12.46,12.38,12.46,218700.0,8.3386,8.379,8.3252,8.379,218700.0
2013-08-19 14:00:00,12.45,12.47,12.42,12.44,175700.0,8.3723,8.3857,8.3521,8.3655,175700.0
2013-08-19 14:30:00,12.45,12.48,12.42,12.48,166100.0,8.3723,8.3924,8.3521,8.3924,166100.0
2013-08-19 15:00:00,12.48,12.49,12.45,12.48,243800.0,8.3924,8.3992,8.3723,8.3924,243800.0
2013-08-19 15:30:00,12.48,12.5,12.46,12.49,923300.0,8.3924,8.4059,8.379,8.3992,923300.0
2013-08-20 09:30:00,12.53,12.53,12.39,12.51,413700.0,8.4261,8.4261,8.3319,8.4126,413700.0
2013-08-20 10:00:00,12.51,12.58,12.5,12.57,287100.0,8.4126,8.4597,8.4059,8.453,287100.0
2013-08-20 10:30:00,12.57,12.63,12.56,12.59,191500.0,8.453,8.4933,8.4462,8.4664,191500.0
2013-08-20 11:00:00,12.6,12.61,12.59,12.61,168200.0,8.4731,8.4799,8.4664,8.4799,168200.0
2013-08-20 11:30:00,12.61,12.63,12.6,12.63,110600.0,8.4799,8.4933,8.4731,8.4933,110600.0
2013-08-20 12:00:00,12.62,12.68,12.62,12.66,207500.0,8.4866,8.5269,8.4866,8.5135,207500.0
2013-08-20 12:30:00,12.67,12.71,12.66,12.71,313300.0,8.5202,8.5471,8.5135,8.5471,313300.0
2013-08-20 13:00:00,12.7,12.73,12.66,12.69,234900.0,8.5404,8.5606,8.5135,8.5337,234900.0
2013-08-20 13:30:00,12.69,12.7,12.68,12.69,128000.0,8.5337,8.5404,8.5269,8.5337,128000.0
2013-08-20 14:00:00,12.69,12.71,12.67,12.7,177800.0,8.5337,8.5471,8.5202,8.5404,177800.0
2013-08-20 14:30:00,12.7,12.7,12.67,12.7,293000.0,8.5404,8.5404,8.5202,8.5404,293000.0
2013-08-20 15:00:00,12.7,12.72,12.69,12.7,156900.0,8.5404,8.5538,8.5337,8.5404,156900.0
2013-08-20 15:30:00,12.7,12.71,12.66,12.69,786300.0,8.5404,8.5471,8.5135,8.5337,786300.0
2013-08-21 09:30:00,12.65,12.65,12.53,12.64,475400.0,8.5068,8.5068,8.4261,8.5,475400.0
2013-08-21 10:00:00,12.64,12.71,12.64,12.65,229500.0,8.5,8.5471,8.5,8.5068,229500.0
2013-08-21 10:30:00,12.66,12.67,12.62,12.63,300600.0,8.5135,8.5202,8.4866,8.4933,300600.0
2013-08-21 11:00:00,12.62,12.63,12.58,12.59,255800.0,8.4866,8.4933,8.4597,8.4664,255800.0
2013-08-21 11:30:00,12.59,12.6,12.52,12.53,183300.0,8.4664,8.4731,8.4193,8.4261,183300.0
2013-08-21 12:00:00,12.53,12.6,12.52,12.59,158100.0,8.4261,8.4731,8.4193,8.4664,158100.0
2013-08-21 12:30:00,12.58,12.62,12.58,12.62,99600.0,8.4597,8.4866,8.4597,8.4866,99600.0
2013-08-21 13:00:00,12.62,12.62,12.6,12.61,70900.0,8.4866,8.4866,8.4731,8.4799,70900.0
2013-08-21 13:30:00,12.61,12.64,12.6,12.64,60400.0,8.4799,8.5,8.4731,8.5,60400.0
2013-08-21 14:00:00,12.64,12.64,12.55,12.62,442100.0,8.5,8.5,8.4395,8.4866,442100.0
2013-08-21 14:30:00,12.62,12.72,12.62,12.68,224400.0,8.4866,8.5538,8.4866,8.5269,224400.0
2013-08-21 15:00:00,12.67,12.69,12.62,12.63,203000.0,8.5202,8.5337,8.4866,8.4933,203000.0
2013-08-21 15:30:00,12.63,12.68,12.62,12.63,660800.0,8.4933,8.5269,8.4866,8.4933,660800.0
2013-08-22 09:30:00,12.65,12.72,12.6,12.69,254000.0,8.5068,8.5538,8.4731,8.5337,254000.0
2013-08-22 10:00:00,12.69,12.75,12.64,12.74,433700.0,8.5337,8.574,8.5,8.5673,433700.0
2013-08-22 10:30:00,12.74,12.81,12.73,12.79,299000.0,8.5673,8.6144,8.5606,8.6009,299000.0
2013-08-22 11:00:00,12.78,12.84,12.78,12.82,358300.0,8.5942,8.6345,8.5942,8.6211,358300.0
2013-08-22 11:30:00,12.82,12.83,12.78,12.83,289400.0,8.6211,8.6278,8.5942,8.6278,289400.0
2013-08-22 12:00:00,12.83,12.84,12.81,12.82,141500.0,8.6278,8.6345,8.6144,8.6211,141500.0
2013-08-22 12:30:00,12.83,12.83,12.78,12.79,88000.0,8.6278,8.6278,8.5942,8.6009,88000.0
2013-08-22 13:00:00,12.79,12.84,12.77,12.83,246900.0,8.6009,8.6345,8.5875,8.6278,246900.0
2013-08-22 13:30:00,12.83,12.86,12.82,12.85,126400.0,8.6278,8.648,8.6211,8.6412,126400.0
2013-08-22 14:00:00,12.85,12.89,12.85,12.88,100800.0,8.6412,8.6681,8.6412,8.6614,100800.0
2013-08-22 14:30:00,12.88,12.91,12.86,12.89,131600.0,8.6614,8.6816,8.648,8.6681,131600.0
2013-08-22 15:00:00,12.89,12.94,12.86,12.91,150500.0,8.6681,8.7018,8.648,8.6816,150500.0
2013-08-22 15:30:00,12.91,12.94,12.88,12.89,658800.0,8.6816,8.7018,8.6614,8.6681,658800.0
2013-08-23 09:30:00,12.95,12.95,12.82,12.83,154900.0,8.7085,8.7085,8.6211,8.6278,154900.0
2013-08-23 10:00:00,12.83,12.92,12.79,12.91,359500.0,8.6278,8.6883,8.6009,8.6816,359500.0
2013-08-23 10:30:00,12.9,12.97,12.89,12.95,146100.0,8.6749,8.7219,8.6681,8.7085,146100.0
2013-08-23 11:00:00,12.95,12.96,12.9,12.91,111900.0,8.7085,8.7152,8.6749,8.6816,111900.0
2013-08-23 11:30:00,12.9,12.93,12.87,12.87,107200.0,8.6749,8.695,8.6547,8.6547,107200.0
2013-08-23 12:00:00,12.87,12.9,12.84,12.84,97100.0,8.6547,8.6749,8.6345,8.6345,97100.0
2013-08-23 12:30:00,12.84,12.88,12.84,12.86,100000.0,8.6345,8.6614,8.6345,8.648,100000.0
2013-08-23 13:00:00,12.86,12.86,12.84,12.85,52400.0,8.648,8.648,8.6345,8.6412,52400.0
2013-08-23 13:30:00,12.85,12.89,12.84,12.89,53100.0,8.6412,8.6681,8.6345,8.6681,53100.0
2013-08-23 14:00:00,12.89,12.89,12.85,12.86,74300.0,8.6681,8.6681,8.6412,8.648,74300.0
2013-08-23 14:30:00,12.85,12.86,12.85,12.86,32500.0,8.6412,8.648,8.6412,8.648,32500.0
2013-08-23 15:00:00,12.86,12.87,12.84,12.87,110000.0,8.648,8.6547,8.6345,8.6547,110000.0
2013-08-23 15:30:00,12.86,12.93,12.86,12.91,420600.0,8.648,8.695,8.648,8.6816,420600.0
2013-08-26 09:30:00,12.93,12.98,12.83,12.95,210200.0,8.695,8.7287,8.6278,8.7085,210200.0
2013-08-26 10:00:00,12.96,13.0,12.95,12.99,193200.0,8.7152,8.7421,8.7085,8.7354,193200.0
2013-08-26 10:30:00,12.98,13.05,12.97,13.04,240000.0,8.7287,8.7757,8.7219,8.769,240000.0
2013-08-26 11:00:00,13.04,13.06,13.03,13.03,341500.0,8.769,8.7825,8.7623,8.7623,341500.0
2013-08-26 11:30:00,13.04,13.06,13.03,13.03,314900.0,8.769,8.7825,8.7623,8.7623,314900.0
2013-08-26 12:00:00,13.03,13.04,13.01,13.01,116400.0,8.7623,8.769,8.7488,8.7488,116400.0
2013-08-26 12:30:00,13.02,13.04,13.01,13.02,159000.0,8.7556,8.769,8.7488,8.7556,159000.0
2013-08-26 13:00:00,13.03,13.04,12.99,13.0,164100.0,8.7623,8.769,8.7354,8.7421,164100.0
2013-08-26 13:30:00,12.99,13.01,12.98,13.01,418100.0,8.7354,8.7488,8.7287,8.7488,418100.0
2013-08-26 14:00:00,13.01,13.02,12.99,13.02,218400.0,8.7488,8.7556,8.7354,8.7556,218400.0
2013-08-26 14:30:00,13.01,13.02,12.99,13.0,154000.0,8.7488,8.7556,8.7354,8.7421,154000.0
2013-08-26 15:00:00,13.01,13.03,12.91,12.95,373500.0,8.7488,8.7623,8.6816,8.7085,373500.0
2013-08-26 15:30:00,12.95,12.99,12.91,12.95,1242700.0,8.7085,8.7354,8.6816,8.7085,1242700.0
2013-08-27 09:30:00,12.79,12.86,12.75,12.77,520400.0,8.6009,8.648,8.574,8.5875,520400.0
2013-08-27 10:00:00,12.77,12.81,12.72,12.77,326400.0,8.5875,8.6144,8.5538,8.5875,326400.0
2013-08-27 10:30:00,12.78,12.93,12.77,12.92,1367900.0,8.5942,8.695,8.5875,8.6883,1367900.0
2013-08-27 11:00:00,12.91,12.91,12.83,12.85,390100.0,8.6816,8.6816,8.6278,8.6412,390100.0
2013-08-27 11:30:00,12.86,12.87,12.83,12.85,117000.0,8.648,8.6547,8.6278,8.6412,117000.0
2013-08-27 12:00:00,12.85,12.85,12.81,12.81,154400.0,8.6412,8.6412,8.6144,8.6144,154400.0
2013-08-27 12:30:00,12.8,12.84,12.79,12.83,131600.0,8.6076,8.6345,8.6009,8.6278,131600.0
2013-08-27 13:00:00,12.82,12.84,12.8,12.81,149000.0,8.6211,8.6345,8.6076,8.6144,149000.0
2013-08-27 13:30:00,12.8,12.85,12.8,12.82,115700.0,8.6076,8.6412,8.6076,8.6211,115700.0
2013-08-27 14:00:00,12.82,12.83,12.77,12.78,236700.0,8.6211,8.6278,8.5875,8.5942,236700.0
2013-08-27 14:30:00,12.79,12.79,12.74,12.75,286000.0,8.6009,8.6009,8.5673,8.574,286000.0
2013-08-27 15:00:00,12.75,12.76,12.71,12.72,324200.0,8.574,8.5807,8.5471,8.5538,324200.0
2013-08-27 15:30:00,12.73,12.78,12.71,12.74,909600.0,8.5606,8.5942,8.5471,8.5673,909600.0
2013-08-28 09:30:00,12.72,12.73,12.67,12.68,229100.0,8.5538,8.5606,8.5202,8.5269,229100.0
2013-08-28 10:00:00,12.67,12.77,12.67,12.76,136300.0,8.5202,8.5875,8.5202,8.5807,136300.0
2013-08-28 10:30:00,12.76,12.78,12.74,12.77,162400.0,8.5807,8.5942,8.5673,8.5875,162400.0
2013-08-28 11:00:00,12.77,12.81,12.76,12.78,201100.0,8.5875,8.6144,8.5807,8.5942,201100.0
2013-08-28 11:30:00,12.77,12.84,12.77,12.84,153900.0,8.5875,8.6345,8.5875,8.6345,153900.0
2013-08-28 12:00:00,12.83,12.89,12.83,12.89,179800.0,8.6278,8.6681,8.6278,8.6681,179800.0
2013-08-28 12:30:00,12.88,12.92,12.88,12.91,135100.0,8.6614,8.6883,8.6614,8.6816,135100.0
2013-08-28 13:00:00,12.9,12.92,12.88,12.9,151100.0,8.6749,8.6883,8.6614,8.6749,151100.0
2013-08-28 13:30:00,12.9,12.9,12.86,12.89,210600.0,8.6749,8.6749,8.648,8.6681,210600.0
2013-08-28 14:00:00,12.89,12.92,12.86,12.89,148100.0,8.6681,8.6883,8.648,8.6681,148100.0
2013-08-28 14:30:00,12.88,12.91,12.84,12.9,248000.0,8.6614,8.6816,8.6345,8.6749,248000.0
2013-08-28 15:00:00,12.9,12.92,12.88,12.88,190800.0,8.6749,8.6883,8.6614,8.6614,190800.0
2013-08-28 15:30:00,12.88,12.91,12.85,12.87,617800.0,8.6614,8.6816,8.6412,8.6547,617800.0
2013-08-29 09:30:00,12.86,12.96,12.81,12.93,195200.0,8.648,8.7152,8.6144,8.695,195200.0
2013-08-29 10:00:00,12.93,12.95,12.88,12.89,217700.0,8.695,8.7085,8.6614,8.6681,217700.0
2013-08-29 10:30:00,12.89,12.95,12.89,12.9,201000.0,8.6681,8.7085,8.6681,8.6749,201000.0
2013-08-29 11:00:00,12.91,12.92,12.86,12.87,127400.0,8.6816,8.6883,8.648,8.6547,127400.0
2013-08-29 11:30:00,12.87,12.87,12.82,12.83,57900.0,8.6547,8.6547,8.6211,8.6278,57900.0
2013-08-29 12:00:00,12.83,12.84,12.79,12.8,55400.0,8.6278,8.6345,8.6009,8.6076,55400.0
2013-08-29 12:30:00,12.8,12.81,12.75,12.77,86500.0,8.6076,8.6144,8.574,8.5875,86500.0
2013-08-29 13:00:00,12.76,12.77,12.73,12.75,97700.0,8.5807,8.5875,8.5606,8.574,97700.0
2013-08-29 13:30:00,12.74,12.77,12.72,12.75,98300.0,8.5673,8.5875,8.5538,8.574,98300.0
2013-08-29 14:00:00,12.76,12.81,12.76,12.79,88900.0,8.5807,8.6144,8.5807,8.6009,88900.0
2013-08-29 14:30:00,12.8,12.83,12.79,12.8,51100.0,8.6076,8.6278,8.6009,8.6076,51100.0
2013-08-29 15:00:00,12.81,12.82,12.77,12.78,120000.0,8.6144,8.6211,8.5875,8.5942,120000.0
2013-08-29 15:30:00,12.78,12.8,12.75,12.78,324000.0,8.5942,8.6076,8.574,8.5942,324000.0
2013-08-30 09:30:00,12.8,12.82,12.72,12.79,159100.0,8.6076,8.6211,8.5538,8.6009,159100.0
2013-08-30 10:00:00,12.78,12.79,12.75,12.79,123500.0,8.5942,8.6009,8.574,8.6009,123500.0
2013-08-30 10:30:00,12.8,12.86,12.77,12.78,205000.0,8.6076,8.648,8.5875,8.5942,205000.0
2013-08-30 11:00:00,12.77,12.79,12.73,12.73,122200.0,8.5875,8.6009,8.5606,8.5606,122200.0
2013-08-30 11:30:00,12.74,12.76,12.72,12.74,124700.0,8.5673,8.5807,8.5538,8.5673,124700.0
2013-08-30 12:00:00,12.74,12.79,12.73,12.78,101400.0,8.5673,8.6009,8.5606,8.5942,101400.0
2013-08-30 12:30:00,12.78,12.79,12.76,12.77,120500.0,8.5942,8.6009,8.5807,8.5875,120500.0
2013-08-30 13:00:00,12.78,12.79,12.72,12.75,260800.0,8.5942,8.6009,8.5538,8.574,260800.0
2013-08-30 13:30:00,12.74,12.75,12.71,12.71,72700.0,8.5673,8.574,8.5471,8.5471,72700.0
2013-08-30 14:00:00,12.72,12.74,12.71,12.74,55000.0,8.5538,8.5673,8.5471,8.5673,55000.0
2013-08-30 14:30:00,12.73,12.76,12.72,12.74,57400.0,8.5606,8.5807,8.5538,8.5673,57400.0
2013-08-30 15:00:00,12.74,12.75,12.72,12.74,213400.0,8.5673,8.574,8.5538,8.5673,213400.0
2013-08-30 15:30:00,12.74,12.74,12.65,12.71,919900.0,8.5673,8.5673,8.5068,8.5471,919900.0
2013-09-03 09:30:00,12.87,12.94,12.82,12.88,355600.0,8.6547,8.7018,8.6211,8.6614,355600.0
2013-09-03 10:00:00,12.88,12.88,12.75,12.82,282600.0,8.6614,8.6614,8.574,8.6211,282600.0
2013-09-03 10:30:00,12.82,12.82,12.77,12.77,175000.0,8.6211,8.6211,8.5875,8.5875,175000.0
2013-09-03 11:00:00,12.78,12.78,12.74,12.74,121400.0,8.5942,8.5942,8.5673,8.5673,121400.0
2013-09-03 11:30:00,12.75,12.77,12.72,12.75,102200.0,8.574,8.5875,8.5538,8.574,102200.0
2013-09-03 12:00:00,12.75,12.76,12.72,12.73,49000.0,8.574,8.5807,8.5538,8.5606,49000.0
2013-09-03 12:30:00,12.73,12.75,12.71,12.72,77000.0,8.5606,8.574,8.5471,8.5538,77000.0
2013-09-03 13:00:00,12.71,12.73,12.68,12.7,93200.0,8.5471,8.5606,8.5269,8.5404,93200.0
2013-09-03 13:30:00,12.7,12.72,12.68,12.69,76500.0,8.5404,8.5538,8.5269,8.5337,76500.0
2013-09-03 14:00:00,12.7,12.73,12.68,12.7,582300.0,8.5404,8.5606,8.5269,8.5404,582300.0
2013-09-03 14:30:00,12.69,12.7,12.65,12.67,116200.0,8.5337,8.5404,8.5068,8.5202,116200.0
2013-09-03 15:00:00,12.67,12.71,12.65,12.68,264000.0,8.5202,8.5471,8.5068,8.5269,264000.0
2013-09-03 15:30:00,12.69,12.71,12.67,12.7,705600.0,8.5337,8.5471,8.5202,8.5404,705600.0
2013-09-04 09:30:00,12.71,12.75,12.62,12.64,211400.0,8.5471,8.574,8.4866,8.5,211400.0
2013-09-04 10:00:00,12.65,12.67,12.62,12.62,261400.0,8.5068,8.5202,8.4866,8.4866,261400.0
2013-09-04 10:30:00,12.63,12.63,12.55,12.55,177200.0,8.4933,8.4933,8.4395,8.4395,177200.0
2013-09-04 11:00:00,12.56,12.61,12.55,12.61,237100.0,8.4462,8.4799,8.4395,8.4799,237100.0
2013-09-04 11:30:00,12.61,12.65,12.6,12.65,106400.0,8.4799,8.5068,8.4731,8.5068,106400.0
2013-09-04 12:00:00,12.65,12.69,12.64,12.69,101400.0,8.5068,8.5337,8.5,8.5337,101400.0
2013-09-04 12:30:00,12.69,12.72,12.68,12.72,84800.0,8.5337,8.5538,8.5269,8.5538,84800.0
2013-09-04 13:00:00,12.71,12.72,12.69,12.69,113800.0,8.5471,8.5538,8.5337,8.5337,113800.0
2013-09-04 13:30:00,12.7,12.7,12.64,12.66,85300.0,8.5404,8.5404,8.5,8.5135,85300.0
2013-09-04 14:00:00,12.65,12.66,12.64,12.65,37400.0,8.5068,8.5135,8.5,8.5068,37400.0
2013-09-04 14:30:00,12.65,12.67,12.63,12.66,101500.0,8.5068,8.5202,8.4933,8.5135,101500.0
2013-09-04 15:00:00,12.66,12.68,12.62,12.63,191700.0,8.5135,8.5269,8.4866,8.4933,191700.0
2013-09-04 15:30:00,12.63,12.65,12.61,12.63,456900.0,8.4933,8.5068,8.4799,8.4933,456900.0
2013-09-05 09:30:00,12.59,12.73,12.59,12.69,486100.0,8.4664,8.5606,8.4664,8.5337,486100.0
2013-09-05 10:00:00,12.69,12.71,12.63,12.64,154800.0,8.5337,8.5471,8.4933,8.5,154800.0
2013-09-05 10:30:00,12.65,12.68,12.61,12.62,202000.0,8.5068,8.5269,8.4799,8.4866,202000.0
2013-09-05 11:00:00,12.62,12.65,12.61,12.64,112400.0,8.4866,8.5068,8.4799,8.5,112400.0
2013-09-05 11:30:00,12.63,12.65,12.62,12.65,83000.0,8.4933,8.5068,8.4866,8.5068,83000.0
2013-09-05 12:00:00,12.65,12.67,12.64,12.65,77500.0,8.5068,8.5202,8.5,8.5068,77500.0
2013-09-05 12:30:00,12.65,12.67,12.65,12.66,39300.0,8.5068,8.5202,8.5068,8.5135,39300.0
2013-09-05 13:00:00,12.65,12.67,12.64,12.66,67200.0,8.5068,8.5202,8.5,8.5135,67200.0
2013-09-05 13:30:00,12.67,12.68,12.66,12.67,109900.0,8.5202,8.5269,8.5135,8.5202,109900.0
2013-09-05 14:00:00,12.67,12.68,12.65,12.68,68800.0,8.5202,8.5269,8.5068,8.5269,68800.0
2013-09-05 14:30:00,12.68,12.69,12.66,12.69,94100.0,8.5269,8.5337,8.5135,8.5337,94100.0
2013-09-05 15:00:00,12.69,12.71,12.67,12.71,136500.0,8.5337,8.5471,8.5202,8.5471,136500.0
2013-09-05 15:30:00,12.71,12.73,12.68,12.71,589900.0,8.5471,8.5606,8.5269,8.5471,589900.0
2013-09-06 09:30:00,12.75,12.9,12.75,12.89,375600.0,8.574,8.6749,8.574,8.6681,375600.0
2013-09-06 10:00:00,12.88,12.94,12.84,12.93,502500.0,8.6614,8.7018,8.6345,8.695,502500.0
2013-09-06 10:30:00,12.93,13.0,12.91,13.0,606600.0,8.695,8.7421,8.6816,8.7421,606600.0
2013-09-06 11:00:00,13.0,13.12,12.99,13.1,394700.0,8.7421,8.8228,8.7354,8.8094,394700.0
2013-09-06 11:30:00,13.09,13.1,13.05,13.09,208800.0,8.8026,8.8094,8.7757,8.8026,208800.0
2013-09-06 12:00:00,13.09,13.13,13.08,13.13,280300.0,8.8026,8.8295,8.7959,8.8295,280300.0
2013-09-06 12:30:00,13.12,13.24,13.12,13.24,552200.0,8.8228,8.9035,8.8228,8.9035,552200.0
2013-09-06 13:00:00,13.24,13.3,13.23,13.27,784200.0,8.9035,8.9439,8.8968,8.9237,784200.0
2013-09-06 13:30:00,13.27,13.36,13.25,13.3,1621400.0,8.9237,8.9842,8.9102,8.9439,1621400.0
2013-09-06 14:00:00,13.29,13.32,13.29,13.29,802100.0,8.9371,8.9573,8.9371,8.9371,802100.0
2013-09-06 14:30:00,13.29,13.29,13.22,13.25,578500.0,8.9371,8.9371,8.8901,8.9102,578500.0
2013-09-06 15:00:00,13.25,13.26,13.13,13.14,1169500.0,8.9102,8.917,8.8295,8.8363,1169500.0
2013-09-06 15:30:00,13.15,13.15,13.07,13.08,940300.0,8.843,8.843,8.7892,8.7959,940300.0
2013-09-09 09:30:00,13.1,13.21,13.08,13.16,347300.0,8.8094,8.8833,8.7959,8.8497,347300.0
2013-09-09 10:00:00,13.16,13.26,13.16,13.16,234100.0,8.8497,8.917,8.8497,8.8497,234100.0
2013-09-09 10:30:00,13.16,13.2,13.15,13.2,155000.0,8.8497,8.8766,8.843,8.8766,155000.0
2013-09-09 11:00:00,13.2,13.23,13.19,13.21,205700.0,8.8766,8.8968,8.8699,8.8833,205700.0
2013-09-09 11:30:00,13.2,13.21,13.18,13.19,136100.0,8.8766,8.8833,8.8632,8.8699,136100.0
2013-09-09 12:00:00,13.19,13.23,13.18,13.23,104300.0,8.8699,8.8968,8.8632,8.8968,104300.0
2013-09-09 12:30:00,13.23,13.25,13.22,13.25,83700.0,8.8968,8.9102,8.8901,8.9102,83700.0
2013-09-09 13:00:00,13.25,13.28,13.24,13.26,219200.0,8.9102,8.9304,8.9035,8.917,219200.0
2013-09-09 13:30:00,13.26,13.3,13.25,13.29,115600.0,8.917,8.9439,8.9102,8.9371,115600.0
2013-09-09 14:00:00,13.29,13.32,13.28,13.3,131100.0,8.9371,8.9573,8.9304,8.9439,131100.0
2013-09-09 14:30:00,13.3,13.31,13.28,13.29,264400.0,8.9439,8.9506,8.9304,8.9371,264400.0
2013-09-09 15:00:00,13.29,13.32,13.29,13.29,312400.0,8.9371,8.9573,8.9371,8.9371,312400.0
2013-09-09 15:30:00,13.29,13.32,13.27,13.29,1524200.0,8.9371,8.9573,8.9237,8.9371,1524200.0
2013-09-10 09:30:00,13.39,13.49,13.35,13.47,733100.0,9.0044,9.0716,8.9775,9.0582,733100.0
2013-09-10 10:00:00,13.47,13.52,13.45,13.5,541500.0,9.0582,9.0918,9.0447,9.0784,541500.0
2013-09-10 10:30:00,13.5,13.5,13.36,13.36,350200.0,9.0784,9.0784,8.9842,8.9842,350200.0
2013-09-10 11:00:00,13.37,13.41,13.35,13.4,325900.0,8.9909,9.0178,8.9775,9.0111,325900.0
2013-09-10 11:30:00,13.41,13.44,13.37,13.37,361300.0,9.0178,9.038,8.9909,8.9909,361300.0
2013-09-10 12:00:00,13.37,13.38,13.35,13.37,163600.0,8.9909,8.9977,8.9775,8.9909,163600.0
2013-09-10 12:30:00,13.38,13.39,13.37,13.39,119200.0,8.9977,9.0044,8.9909,9.0044,119200.0
2013-09-10 13:00:00,13.38,13.44,13.38,13.44,166700.0,8.9977,9.038,8.9977,9.038,166700.0
2013-09-10 13:30:00,13.43,13.46,13.43,13.44,504300.0,9.0313,9.0515,9.0313,9.038,504300.0
2013-09-10 14:00:00,13.45,13.51,13.44,13.51,207800.0,9.0447,9.0851,9.038,9.0851,207800.0
2013-09-10 14:30:00,13.5,13.51,13.46,13.48,253000.0,9.0784,9.0851,9.0515,9.0649,253000.0
2013-09-10 15:00:00,13.48,13.51,13.47,13.5,262400.0,9.0649,9.0851,9.0582,9.0784,262400.0
2013-09-10 15:30:00,13.5,13.57,13.49,13.56,1234400.0,9.0784,9.1254,9.0716,9.1187,1234400.0
2013-09-11 09:30:00,13.58,13.58,13.37,13.53,684700.0,9.1322,9.1322,8.9909,9.0985,684700.0
2013-09-11 10:00:00,13.53,13.54,13.45,13.49,243600.0,9.0985,9.1053,9.0447,9.0716,243600.0
2013-09-11 10:30:00,13.5,13.5,13.44,13.44,186700.0,9.0784,9.0784,9.038,9.038,186700.0
2013-09-11 11:00:00,13.45,13.51,13.42,13.51,331200.0,9.0447,9.0851,9.0246,9.0851,331200.0
2013-09-11 11:30:00,13.5,13.52,13.44,13.46,227700.0,9.0784,9.0918,9.038,9.0515,227700.0
2013-09-11 12:00:00,13.46,13.47,13.45,13.46,90500.0,9.0515,9.0582,9.0447,9.0515,90500.0
2013-09-11 12:30:00,13.46,13.48,13.43,13.48,81900.0,9.0515,9.0649,9.0313,9.0649,81900.0
2013-09-11 13:00:00,13.47,13.48,13.41,13.43,199700.0,9.0582,9.0649,9.0178,9.0313,199700.0
2013-09-11 13:30:00,13.43,13.48,13.42,13.44,225200.0,9.0313,9.0649,9.0246,9.038,225200.0
2013-09-11 14:00:00,13.44,13.44,13.39,13.4,210400.0,9.038,9.038,9.0044,9.0111,210400.0
2013-09-11 14:30:00,13.4,13.43,13.39,13.41,186500.0,9.0111,9.0313,9.0044,9.0178,186500.0
2013-09-11 15:00:00,13.41,13.43,13.39,13.4,195700.0,9.0178,9.0313,9.0044,9.0111,195700.0
2013-09-11 15:30:00,13.41,13.43,13.39,13.43,766300.0,9.0178,9.0313,9.0044,9.0313,766300.0
2013-09-12 09:30:00,13.46,13.49,13.37,13.37,309200.0,9.0515,9.0716,8.9909,8.9909,309200.0
2013-09-12 10:00:00,13.37,13.39,13.32,13.32,228600.0,8.9909,9.0044,8.9573,8.9573,228600.0
2013-09-12 10:30:00,13.32,13.34,13.31,13.31,126600.0,8.9573,8.9708,8.9506,8.9506,126600.0
2013-09-12 11:00:00,13.32,13.35,13.28,13.35,163700.0,8.9573,8.9775,8.9304,8.9775,163700.0
2013-09-12 11:30:00,13.35,13.4,13.35,13.36,133100.0,8.9775,9.0111,8.9775,8.9842,133100.0
2013-09-12 12:00:00,13.36,13.37,13.33,13.34,73500.0,8.9842,8.9909,8.964,8.9708,73500.0
2013-09-12 12:30:00,13.34,13.34,13.3,13.31,91400.0,8.9708,8.9708,8.9439,8.9506,91400.0
2013-09-12 13:00:00,13.31,13.32,13.3,13.3,52200.0,8.9506,8.9573,8.9439,8.9439,52200.0
2013-09-12 13:30:00,13.3,13.32,13.29,13.3,285800.0,8.9439,8.9573,8.9371,8.9439,285800.0
2013-09-12 14:00:00,13.29,13.38,13.29,13.37,496000.0,8.9371,8.9977,8.9371,8.9909,496000.0
2013-09-12 14:30:00,13.36,13.37,13.34,13.34,113200.0,8.9842,8.9909,8.9708,8.9708,113200.0
2013-09-12 15:00:00,13.35,13.39,13.34,13.38,347800.0,8.9775,9.0044,8.9708,8.9977,347800.0
2013-09-12 15:30:00,13.38,13.39,13.34,13.38,934500.0,8.9977,9.0044,8.9708,8.9977,934500.0
2013-09-13 09:30:00,13.37,13.44,13.36,13.39,593200.0,8.9909,9.038,8.9842,9.0044,593200.0
2013-09-13 10:00:00,13.4,13.44,13.35,13.4,552300.0,9.0111,9.038,8.9775,9.0111,552300.0
2013-09-13 10:30:00,13.4,13.4,13.31,13.31,275200.0,9.0111,9.0111,8.9506,8.9506,275200.0
2013-09-13 11:00:00,13.32,13.36,13.28,13.33,338900.0,8.9573,8.9842,8.9304,8.964,338900.0
2013-09-13 11:30:00,13.34,13.34,13.29,13.31,128200.0,8.9708,8.9708,8.9371,8.9506,128200.0
2013-09-13 12:00:00,13.31,13.32,13.27,13.27,137500.0,8.9506,8.9573,8.9237,8.9237,137500.0
2013-09-13 12:30:00,13.27,13.28,13.25,13.25,100000.0,8.9237,8.9304,8.9102,8.9102,100000.0
2013-09-13 13:00:00,13.24,13.25,13.24,13.24,110300.0,8.9035,8.9102,8.9035,8.9035,110300.0
2013-09-13 13:30:00,13.24,13.26,13.24,13.24,95300.0,8.9035,8.917,8.9035,8.9035,95300.0
2013-09-13 14:00:00,13.24,13.28,13.24,13.25,129900.0,8.9035,8.9304,8.9035,8.9102,129900.0
2013-09-13 14:30:00,13.26,13.29,13.25,13.27,179900.0,8.917,8.9371,8.9102,8.9237,179900.0
2013-09-13 15:00:00,13.28,13.3,13.26,13.27,215900.0,8.9304,8.9439,8.917,8.9237,215900.0
2013-09-13 15:30:00,13.27,13.28,13.24,13.27,642200.0,8.9237,8.9304,8.9035,8.9237,642200.0
2013-09-16 09:30:00,13.4,13.52,13.33,13.34,536000.0,9.0111,9.0918,8.964,8.9708,536000.0
2013-09-16 10:00:00,13.33,13.4,13.26,13.36,472400.0,8.964,9.0111,8.917,8.9842,472400.0
2013-09-16 10:30:00,13.36,13.44,13.32,13.43,451400.0,8.9842,9.038,8.9573,9.0313,451400.0
2013-09-16 11:00:00,13.42,13.47,13.42,13.47,343300.0,9.0246,9.0582,9.0246,9.0582,343300.0
2013-09-16 11:30:00,13.46,13.52,13.46,13.51,160400.0,9.0515,9.0918,9.0515,9.0851,160400.0
2013-09-16 12:00:00,13.51,13.55,13.5,13.52,197800.0,9.0851,9.112,9.0784,9.0918,197800.0
2013-09-16 12:30:00,13.52,13.52,13.44,13.44,191200.0,9.0918,9.0918,9.038,9.038,191200.0
2013-09-16 13:00:00,13.44,13.47,13.42,13.44,226700.0,9.038,9.0582,9.0246,9.038,226700.0
2013-09-16 13:30:00,13.45,13.46,13.4,13.46,193200.0,9.0447,9.0515,9.0111,9.0515,193200.0
2013-09-16 14:00:00,13.46,13.47,13.43,13.46,131300.0,9.0515,9.0582,9.0313,9.0515,131300.0
2013-09-16 14:30:00,13.46,13.46,13.4,13.43,181100.0,9.0515,9.0515,9.0111,9.0313,181100.0
2013-09-16 15:00:00,13.44,13.46,13.4,13.4,209600.0,9.038,9.0515,9.0111,9.0111,209600.0
2013-09-16 15:30:00,13.4,13.41,13.35,13.36,957300.0,9.0111,9.0178,8.9775,8.9842,957300.0
2013-09-17 09:30:00,13.38,13.46,13.34,13.36,558700.0,8.9977,9.0515,8.9708,8.9842,558700.0
2013-09-17 10:00:00,13.37,13.39,13.31,13.32,1633100.0,8.9909,9.0044,8.9506,8.9573,1633100.0
2013-09-17 10:30:00,13.32,13.35,13.3,13.34,482600.0,8.9573,8.9775,8.9439,8.9708,482600.0
2013-09-17 11:00:00,13.34,13.36,13.31,13.32,183100.0,8.9708,8.9842,8.9506,8.9573,183100.0
2013-09-17 11:30:00,13.32,13.35,13.32,13.33,198100.0,8.9573,8.9775,8.9573,8.964,198100.0
2013-09-17 12:00:00,13.33,13.35,13.3,13.33,442800.0,8.964,8.9775,8.9439,8.964,442800.0
2013-09-17 12:30:00,13.33,13.36,13.31,13.36,184900.0,8.964,8.9842,8.9506,8.9842,184900.0
2013-09-17 13:00:00,13.36,13.36,13.33,13.33,147000.0,8.9842,8.9842,8.964,8.964,147000.0
2013-09-17 13:30:00,13.33,13.34,13.33,13.33,50900.0,8.964,8.9708,8.964,8.964,50900.0
2013-09-17 14:00:00,13.33,13.36,13.33,13.34,206800.0,8.964,8.9842,8.964,8.9708,206800.0
2013-09-17 14:30:00,13.34,13.35,13.33,13.34,136900.0,8.9708,8.9775,8.964,8.9708,136900.0
2013-09-17 15:00:00,13.33,13.36,13.31,13.33,338700.0,8.964,8.9842,8.9506,8.964,338700.0
2013-09-17 15:30:00,13.33,13.33,13.31,13.31,817500.0,8.964,8.964,8.9506,8.9506,817500.0
2013-09-18 09:30:00,13.29,13.33,13.21,13.3,425700.0,8.9371,8.964,8.8833,8.9439,425700.0
2013-09-18 10:00:00,13.3,13.33,13.28,13.3,449100.0,8.9439,8.964,8.9304,8.9439,449100.0
2013-09-18 10:30:00,13.3,13.32,13.27,13.29,158500.0,8.9439,8.9573,8.9237,8.9371,158500.0
2013-09-18 11:00:00,13.3,13.34,13.29,13.33,304100.0,8.9439,8.9708,8.9371,8.964,304100.0
2013-09-18 11:30:00,13.33,13.36,13.32,13.34,134100.0,8.964,8.9842,8.9573,8.9708,134100.0
2013-09-18 12:00:00,13.34,13.35,13.32,13.34,77600.0,8.9708,8.9775,8.9573,8.9708,77600.0
2013-09-18 12:30:00,13.33,13.34,13.28,13.29,93800.0,8.964,8.9708,8.9304,8.9371,93800.0
2013-09-18 13:00:00,13.28,13.36,13.28,13.35,105700.0,8.9304,8.9842,8.9304,8.9775,105700.0
2013-09-18 13:30:00,13.34,13.35,13.32,13.33,130600.0,8.9708,8.9775,8.9573,8.964,130600.0
2013-09-18 14:00:00,13.34,13.6,13.34,13.55,671800.0,8.9708,9.1456,8.9708,9.112,671800.0
2013-09-18 14:30:00,13.55,13.74,13.54,13.74,561900.0,9.112,9.2397,9.1053,9.2397,561900.0
2013-09-18 15:00:00,13.74,13.75,13.59,13.61,278700.0,9.2397,9.2465,9.1389,9.1523,278700.0
2013-09-18 15:30:00,13.61,13.68,13.61,13.66,982300.0,9.1523,9.1994,9.1523,9.186,982300.0
2013-09-19 09:30:00,13.7,13.77,13.6,13.73,425500.0,9.2128,9.2599,9.1456,9.233,425500.0
2013-09-19 10:00:00,13.73,13.77,13.68,13.7,242200.0,9.233,9.2599,9.1994,9.2128,242200.0
2013-09-19 10:30:00,13.71,13.73,13.67,13.69,151100.0,9.2196,9.233,9.1927,9.2061,151100.0
2013-09-19 11:00:00,13.69,13.71,13.65,13.66,208400.0,9.2061,9.2196,9.1792,9.186,208400.0
2013-09-19 11:30:00,13.66,13.72,13.64,13.72,203200.0,9.186,9.2263,9.1725,9.2263,203200.0
2013-09-19 12:00:00,13.71,13.72,13.66,13.66,90000.0,9.2196,9.2263,9.186,9.186,90000.0
2013-09-19 12:30:00,13.66,13.67,13.62,13.63,88700.0,9.186,9.1927,9.1591,9.1658,88700.0
2013-09-19 13:00:00,13.63,13.63,13.58,13.63,114900.0,9.1658,9.1658,9.1322,9.1658,114900.0
2013-09-19 13:30:00,13.63,13.63,13.6,13.6,59700.0,9.1658,9.1658,9.1456,9.1456,59700.0
2013-09-19 14:00:00,13.6,13.61,13.52,13.52,117300.0,9.1456,9.1523,9.0918,9.0918,117300.0
2013-09-19 14:30:00,13.53,13.59,13.51,13.55,142300.0,9.0985,9.1389,9.0851,9.112,142300.0
2013-09-19 15:00:00,13.55,13.61,13.55,13.6,176800.0,9.112,9.1523,9.112,9.1456,176800.0
2013-09-19 15:30:00,13.61,13.61,13.57,13.58,409600.0,9.1523,9.1523,9.1254,9.1322,409600.0
2013-09-20 09:30:00,13.58,13.6,13.38,13.39,841200.0,9.1322,9.1456,8.9977,9.0044,841200.0
2013-09-20 10:00:00,13.4,13.43,13.35,13.4,202800.0,9.0111,9.0313,8.9775,9.0111,202800.0
2013-09-20 10:30:00,13.41,13.46,13.4,13.43,95600.0,9.0178,9.0515,9.0111,9.0313,95600.0
2013-09-20 11:00:00,13.43,13.46,13.38,13.38,64200.0,9.0313,9.0515,8.9977,8.9977,64200.0
2013-09-20 11:30:00,13.39,13.4,13.36,13.36,154300.0,9.0044,9.0111,8.9842,8.9842,154300.0
2013-09-20 12:00:00,13.37,13.4,13.36,13.38,153500.0,8.9909,9.0111,8.9842,8.9977,153500.0
2013-09-20 12:30:00,13.38,13.45,13.38,13.44,106600.0,8.9977,9.0447,8.9977,9.038,106600.0
2013-09-20 13:00:00,13.43,13.45,13.39,13.43,69800.0,9.0313,9.0447,9.0044,9.0313,69800.0
2013-09-20 13:30:00,13.43,13.43,13.4,13.41,84800.0,9.0313,9.0313,9.0111,9.0178,84800.0
2013-09-20 14:00:00,13.41,13.42,13.38,13.4,131600.0,9.0178,9.0246,8.9977,9.0111,131600.0
2013-09-20 14:30:00,13.4,13.42,13.37,13.39,181800.0,9.0111,9.0246,8.9909,9.0044,181800.0
2013-09-20 15:00:00,13.39,13.4,13.35,13.35,164100.0,9.0044,9.0111,8.9775,8.9775,164100.0
2013-09-20 15:30:00,13.35,13.4,13.35,13.38,727400.0,8.9775,9.0111,8.9775,8.9977,727400.0
2013-09-23 09:30:00,13.31,13.51,13.31,13.48,504200.0,8.9506,9.0851,8.9506,9.0649,504200.0
2013-09-23 10:00:00,13.49,13.55,13.47,13.5,384100.0,9.0716,9.112,9.0582,9.0784,384100.0
2013-09-23 10:30:00,13.5,13.56,13.47,13.49,572000.0,9.0784,9.1187,9.0582,9.0716,572000.0
2013-09-23 11:00:00,13.49,13.55,13.47,13.53,262300.0,9.0716,9.112,9.0582,9.0985,262300.0
2013-09-23 11:30:00,13.53,13.56,13.52,13.54,242300.0,9.0985,9.1187,9.0918,9.1053,242300.0
2013-09-23 12:00:00,13.55,13.58,13.54,13.57,160500.0,9.112,9.1322,9.1053,9.1254,160500.0
2013-09-23 12:30:00,13.57,13.58,13.53,13.56,74300.0,9.1254,9.1322,9.0985,9.1187,74300.0
2013-09-23 13:00:00,13.56,13.57,13.51,13.52,177600.0,9.1187,9.1254,9.0851,9.0918,177600.0
2013-09-23 13:30:00,13.52,13.53,13.49,13.52,143600.0,9.0918,9.0985,9.0716,9.0918,143600.0
2013-09-23 14:00:00,13.51,13.55,13.5,13.55,139000.0,9.0851,9.112,9.0784,9.112,139000.0
2013-09-23 14:30:00,13.55,13.58,13.54,13.57,131300.0,9.112,9.1322,9.1053,9.1254,131300.0
2013-09-23 15:00:00,13.56,13.58,13.55,13.56,189400.0,9.1187,9.1322,9.112,9.1187,189400.0
2013-09-23 15:30:00,13.56,13.57,13.51,13.52,557200.0,9.1187,9.1254,9.0851,9.0918,557200.0
2013-09-24 09:30:00,13.53,13.57,13.45,13.53,436600.0,9.0985,9.1254,9.0447,9.0985,436600.0
2013-09-24 10:00:00,13.53,13.55,13.46,13.49,237600.0,9.0985,9.112,9.0515,9.0716,237600.0
2013-09-24 10:30:00,13.49,13.5,13.42,13.44,206200.0,9.0716,9.0784,9.0246,9.038,206200.0
2013-09-24 11:00:00,13.45,13.48,13.44,13.45,118500.0,9.0447,9.0649,9.038,9.0447,118500.0
2013-09-24 11:30:00,13.45,13.5,13.44,13.49,122100.0,9.0447,9.0784,9.038,9.0716,122100.0
2013-09-24 12:00:00,13.49,13.5,13.46,13.48,75800.0,9.0716,9.0784,9.0515,9.0649,75800.0
2013-09-24 12:30:00,13.48,13.49,13.45,13.46,138800.0,9.0649,9.0716,9.0447,9.0515,138800.0
2013-09-24 13:00:00,13.47,13.51,13.46,13.5,111700.0,9.0582,9.0851,9.0515,9.0784,111700.0
2013-09-24 13:30:00,13.51,13.55,13.5,13.54,104500.0,9.0851,9.112,9.0784,9.1053,104500.0
2013-09-24 14:00:00,13.54,13.56,13.53,13.56,193100.0,9.1053,9.1187,9.0985,9.1187,193100.0
2013-09-24 14:30:00,13.56,13.57,13.53,13.53,136000.0,9.1187,9.1254,9.0985,9.0985,136000.0
2013-09-24 15:00:00,13.54,13.57,13.52,13.56,193800.0,9.1053,9.1254,9.0918,9.1187,193800.0
2013-09-24 15:30:00,13.57,13.6,13.52,13.53,891200.0,9.1254,9.1456,9.0918,9.0985,891200.0
2013-09-25 09:30:00,13.54,13.65,13.28,13.6,385100.0,9.1053,9.1792,8.9304,9.1456,385100.0
2013-09-25 10:00:00,13.61,13.61,13.54,13.6,325700.0,9.1523,9.1523,9.1053,9.1456,325700.0
2013-09-25 10:30:00,13.6,13.61,13.54,13.55,148300.0,9.1456,9.1523,9.1053,9.112,148300.0
2013-09-25 11:00:00,13.54,13.65,13.54,13.63,144300.0,9.1053,9.1792,9.1053,9.1658,144300.0
2013-09-25 11:30:00,13.63,13.66,13.61,13.61,132700.0,9.1658,9.186,9.1523,9.1523,132700.0
2013-09-25 12:00:00,13.62,13.66,13.61,13.65,121700.0,9.1591,9.186,9.1523,9.1792,121700.0
2013-09-25 12:30:00,13.65,13.66,13.6,13.6,146000.0,9.1792,9.186,9.1456,9.1456,146000.0
2013-09-25 13:00:00,13.61,13.63,13.58,13.59,91300.0,9.1523,9.1658,9.1322,9.1389,91300.0
2013-09-25 13:30:00,13.58,13.59,13.54,13.59,157800.0,9.1322,9.1389,9.1053,9.1389,157800.0
2013-09-25 14:00:00,13.59,13.6,13.55,13.55,144500.0,9.1389,9.1456,9.112,9.112,144500.0
2013-09-25 14:30:00,13.55,13.57,13.54,13.55,121700.0,9.112,9.1254,9.1053,9.112,121700.0
2013-09-25 15:00:00,13.55,13.61,13.55,13.56,334900.0,9.112,9.1523,9.112,9.1187,334900.0
2013-09-25 15:30:00,13.55,13.56,13.49,13.51,484800.0,9.112,9.1187,9.0716,9.0851,484800.0
2013-09-26 09:30:00,13.52,13.62,13.49,13.62,133200.0,9.0918,9.1591,9.0716,9.1591,133200.0
2013-09-26 10:00:00,13.62,13.65,13.58,13.61,195700.0,9.1591,9.1792,9.1322,9.1523,195700.0
2013-09-26 10:30:00,13.61,13.64,13.61,13.64,188100.0,9.1523,9.1725,9.1523,9.1725,188100.0
2013-09-26 11:00:00,13.63,13.65,13.59,13.63,183000.0,9.1658,9.1792,9.1389,9.1658,183000.0
2013-09-26 11:30:00,13.62,13.65,13.61,13.61,100800.0,9.1591,9.1792,9.1523,9.1523,100800.0
2013-09-26 12:00:00,13.62,13.62,13.57,13.6,103300.0,9.1591,9.1591,9.1254,9.1456,103300.0
2013-09-26 12:30:00,13.59,13.62,13.58,13.6,127400.0,9.1389,9.1591,9.1322,9.1456,127400.0
2013-09-26 13:00:00,13.6,13.62,13.59,13.62,79600.0,9.1456,9.1591,9.1389,9.1591,79600.0
2013-09-26 13:30:00,13.62,13.62,13.57,13.6,203700.0,9.1591,9.1591,9.1254,9.1456,203700.0
2013-09-26 14:00:00,13.6,13.62,13.56,13.61,313000.0,9.1456,9.1591,9.1187,9.1523,313000.0
2013-09-26 14:30:00,13.62,13.63,13.6,13.6,202800.0,9.1591,9.1658,9.1456,9.1456,202800.0
2013-09-26 15:00:00,13.61,13.63,13.56,13.59,300300.0,9.1523,9.1658,9.1187,9.1389,300300.0
2013-09-26 15:30:00,13.58,13.6,13.57,13.6,366600.0,9.1322,9.1456,9.1254,9.1456,366600.0
2013-09-27 09:30:00,13.56,13.62,13.47,13.47,196500.0,9.1187,9.1591,9.0582,9.0582,196500.0
2013-09-27 10:00:00,13.47,13.51,13.44,13.5,247600.0,9.0582,9.0851,9.038,9.0784,247600.0
2013-09-27 10:30:00,13.5,13.52,13.47,13.49,199900.0,9.0784,9.0918,9.0582,9.0716,199900.0
2013-09-27 11:00:00,13.49,13.5,13.43,13.45,125400.0,9.0716,9.0784,9.0313,9.0447,125400.0
2013-09-27 11:30:00,13.45,13.49,13.42,13.42,150500.0,9.0447,9.0716,9.0246,9.0246,150500.0
2013-09-27 12:00:00,13.42,13.45,13.4,13.45,130100.0,9.0246,9.0447,9.0111,9.0447,130100.0
2013-09-27 12:30:00,13.45,13.47,13.43,13.43,70000.0,9.0447,9.0582,9.0313,9.0313,70000.0
2013-09-27 13:00:00,13.43,13.48,13.43,13.45,143100.0,9.0313,9.0649,9.0313,9.0447,143100.0
2013-09-27 13:30:00,13.45,13.45,13.39,13.39,86600.0,9.0447,9.0447,9.0044,9.0044,86600.0
2013-09-27 14:00:00,13.39,13.41,13.37,13.4,93400.0,9.0044,9.0178,8.9909,9.0111,93400.0
2013-09-27 14:30:00,13.4,13.42,13.39,13.41,107500.0,9.0111,9.0246,9.0044,9.0178,107500.0
2013-09-27 15:00:00,13.4,13.41,13.38,13.39,151600.0,9.0111,9.0178,8.9977,9.0044,151600.0
2013-09-27 15:30:00,13.38,13.48,13.38,13.46,805200.0,8.9977,9.0649,8.9977,9.0515,805200.0
2013-09-30 09:30:00,13.39,13.43,13.28,13.29,203300.0,9.0044,9.0313,8.9304,8.9371,203300.0
2013-09-30 10:00:00,13.29,13.37,13.27,13.35,304800.0,8.9371,8.9909,8.9237,8.9775,304800.0
2013-09-30 10:30:00,13.34,13.36,13.31,13.33,186000.0,8.9708,8.9842,8.9506,8.964,186000.0
2013-09-30 11:00:00,13.32,13.34,13.29,13.33,227000.0,8.9573,8.9708,8.9371,8.964,227000.0
2013-09-30 11:30:00,13.33,13.35,13.31,13.32,187900.0,8.964,8.9775,8.9506,8.9573,187900.0
2013-09-30 12:00:00,13.31,13.32,13.29,13.31,96200.0,8.9506,8.9573,8.9371,8.9506,96200.0
2013-09-30 12:30:00,13.31,13.32,13.27,13.27,102900.0,8.9506,8.9573,8.9237,8.9237,102900.0
2013-09-30 13:00:00,13.27,13.3,13.25,13.26,183500.0,8.9237,8.9439,8.9102,8.917,183500.0
2013-09-30 13:30:00,13.26,13.3,13.26,13.28,135400.0,8.917,8.9439,8.917,8.9304,135400.0
2013-09-30 14:00:00,13.28,13.3,13.27,13.29,180500.0,8.9304,8.9439,8.9237,8.9371,180500.0
2013-09-30 14:30:00,13.29,13.31,13.28,13.28,216200.0,8.9371,8.9506,8.9304,8.9304,216200.0
2013-09-30 15:00:00,13.29,13.29,13.25,13.26,129100.0,8.9371,8.9371,8.9102,8.917,129100.0
2013-09-30 15:30:00,13.27,13.31,13.24,13.31,749500.0,8.9237,8.9506,8.9035,8.9506,749500.0
2013-10-01 09:30:00,13.33,13.39,13.26,13.37,208400.0,8.964,9.0044,8.917,8.9909,208400.0
2013-10-01 10:00:00,13.38,13.4,13.36,13.39,148100.0,8.9977,9.0111,8.9842,9.0044,148100.0
2013-10-01 10:30:00,13.39,13.45,13.39,13.41,152100.0,9.0044,9.0447,9.0044,9.0178,152100.0
2013-10-01 11:00:00,13.4,13.41,13.38,13.38,92600.0,9.0111,9.0178,8.9977,8.9977,92600.0
2013-10-01 11:30:00,13.38,13.41,13.37,13.38,115000.0,8.9977,9.0178,8.9909,8.9977,115000.0
2013-10-01 12:00:00,13.37,13.38,13.35,13.37,129700.0,8.9909,8.9977,8.9775,8.9909,129700.0
2013-10-01 12:30:00,13.37,13.37,13.35,13.35,78800.0,8.9909,8.9909,8.9775,8.9775,78800.0
2013-10-01 13:00:00,13.35,13.37,13.34,13.36,92100.0,8.9775,8.9909,8.9708,8.9842,92100.0
2013-10-01 13:30:00,13.36,13.37,13.33,13.37,131200.0,8.9842,8.9909,8.964,8.9909,131200.0
2013-10-01 14:00:00,13.36,13.37,13.31,13.32,130300.0,8.9842,8.9909,8.9506,8.9573,130300.0
2013-10-01 14:30:00,13.32,13.34,13.3,13.33,131100.0,8.9573,8.9708,8.9439,8.964,131100.0
2013-10-01 15:00:00,13.33,13.36,13.3,13.36,186200.0,8.964,8.9842,8.9439,8.9842,186200.0
2013-10-01 15:30:00,13.36,13.38,13.34,13.38,445900.0,8.9842,8.9977,8.9708,8.9977,445900.0
2013-10-02 09:30:00,13.35,13.35,13.22,13.28,281000.0,8.9775,8.9775,8.8901,8.9304,281000.0
2013-10-02 10:00:00,13.28,13.31,13.24,13.25,116700.0,8.9304,8.9506,8.9035,8.9102,116700.0
2013-10-02 10:30:00,13.25,13.28,13.22,13.28,308000.0,8.9102,8.9304,8.8901,8.9304,308000.0
2013-10-02 11:00:00,13.28,13.29,13.27,13.28,100000.0,8.9304,8.9371,8.9237,8.9304,100000.0
2013-10-02 11:30:00,13.28,13.34,13.28,13.33,115900.0,8.9304,8.9708,8.9304,8.964,115900.0
2013-10-02 12:00:00,13.33,13.36,13.32,13.34,89900.0,8.964,8.9842,8.9573,8.9708,89900.0
2013-10-02 12:30:00,13.35,13.4,13.34,13.4,74200.0,8.9775,9.0111,8.9708,9.0111,74200.0
2013-10-02 13:00:00,13.4,13.41,13.38,13.39,134400.0,9.0111,9.0178,8.9977,9.0044,134400.0
2013-10-02 13:30:00,13.39,13.39,13.33,13.33,166300.0,9.0044,9.0044,8.964,8.964,166300.0
2013-10-02 14:00:00,13.33,13.34,13.31,13.34,130300.0,8.964,8.9708,8.9506,8.9708,130300.0
2013-10-02 14:30:00,13.33,13.37,13.33,13.36,142700.0,8.964,8.9909,8.964,8.9842,142700.0
2013-10-02 15:00:00,13.36,13.36,13.32,13.32,149100.0,8.9842,8.9842,8.9573,8.9573,149100.0
2013-10-02 15:30:00,13.33,13.36,13.32,13.36,556000.0,8.964,8.9842,8.9573,8.9842,556000.0
2013-10-03 09:30:00,13.31,13.34,13.23,13.23,109000.0,8.9506,8.9708,8.8968,8.8968,109000.0
2013-10-03 10:00:00,13.22,13.25,13.17,13.24,236600.0,8.8901,8.9102,8.8564,8.9035,236600.0
2013-10-03 10:30:00,13.24,13.26,13.22,13.23,100100.0,8.9035,8.917,8.8901,8.8968,100100.0
2013-10-03 11:00:00,13.23,13.23,13.16,13.16,119200.0,8.8968,8.8968,8.8497,8.8497,119200.0
2013-10-03 11:30:00,13.16,13.22,13.16,13.21,149400.0,8.8497,8.8901,8.8497,8.8833,149400.0
2013-10-03 12:00:00,13.2,13.21,13.17,13.18,62100.0,8.8766,8.8833,8.8564,8.8632,62100.0
2013-10-03 12:30:00,13.19,13.27,13.17,13.24,249500.0,8.8699,8.9237,8.8564,8.9035,249500.0
2013-10-03 13:00:00,13.24,13.3,13.24,13.3,88700.0,8.9035,8.9439,8.9035,8.9439,88700.0
2013-10-03 13:30:00,13.3,13.3,13.26,13.29,106000.0,8.9439,8.9439,8.917,8.9371,106000.0
2013-10-03 14:00:00,13.29,13.29,13.21,13.24,157700.0,8.9371,8.9371,8.8833,8.9035,157700.0
2013-10-03 14:30:00,13.24,13.27,13.21,13.26,106700.0,8.9035,8.9237,8.8833,8.917,106700.0
2013-10-03 15:00:00,13.25,13.29,13.25,13.28,167900.0,8.9102,8.9371,8.9102,8.9304,167900.0
2013-10-03 15:30:00,13.28,13.31,13.25,13.25,827900.0,8.9304,8.9506,8.9102,8.9102,827900.0
2013-10-04 09:30:00,13.27,13.34,13.2,13.34,203400.0,8.9237,8.9708,8.8766,8.9708,203400.0
2013-10-04 10:00:00,13.34,13.38,13.31,13.35,101000.0,8.9708,8.9977,8.9506,8.9775,101000.0
2013-10-04 10:30:00,13.36,13.41,13.35,13.36,142400.0,8.9842,9.0178,8.9775,8.9842,142400.0
2013-10-04 11:00:00,13.35,13.35,13.31,13.32,101000.0,8.9775,8.9775,8.9506,8.9573,101000.0
2013-10-04 11:30:00,13.31,13.44,13.31,13.43,208200.0,8.9506,9.038,8.9506,9.0313,208200.0
2013-10-04 12:00:00,13.43,13.47,13.41,13.43,147400.0,9.0313,9.0582,9.0178,9.0313,147400.0
2013-10-04 12:30:00,13.44,13.47,13.43,13.44,101200.0,9.038,9.0582,9.0313,9.038,101200.0
2013-10-04 13:00:00,13.44,13.46,13.42,13.43,100500.0,9.038,9.0515,9.0246,9.0313,100500.0
2013-10-04 13:30:00,13.43,13.45,13.4,13.41,160000.0,9.0313,9.0447,9.0111,9.0178,160000.0
2013-10-04 14:00:00,13.4,13.45,13.4,13.43,98300.0,9.0111,9.0447,9.0111,9.0313,98300.0
2013-10-04 14:30:00,13.43,13.46,13.42,13.44,231800.0,9.0313,9.0515,9.0246,9.038,231800.0
2013-10-04 15:00:00,13.44,13.46,13.41,13.42,434800.0,9.038,9.0515,9.0178,9.0246,434800.0
2013-10-04 15:30:00,13.42,13.42,13.37,13.38,388500.0,9.0246,9.0246,8.9909,8.9977,388500.0
2013-10-07 09:30:00,13.29,13.38,13.28,13.31,160600.0,8.9371,8.9977,8.9304,8.9506,160600.0
2013-10-07 10:00:00,13.31,13.36,13.28,13.34,138200.0,8.9506,8.9842,8.9304,8.9708,138200.0
2013-10-07 10:30:00,13.34,13.35,13.32,13.34,201200.0,8.9708,8.9775,8.9573,8.9708,201200.0
2013-10-07 11:00:00,13.33,13.34,13.29,13.29,133700.0,8.964,8.9708,8.9371,8.9371,133700.0
2013-10-07 11:30:00,13.28,13.33,13.28,13.3,193100.0,8.9304,8.964,8.9304,8.9439,193100.0
2013-10-07 12:00:00,13.3,13.31,13.29,13.31,44600.0,8.9439,8.9506,8.9371,8.9506,44600.0
2013-10-07 12:30:00,13.3,13.31,13.28,13.29,75800.0,8.9439,8.9506,8.9304,8.9371,75800.0
2013-10-07 13:00:00,13.3,13.32,13.26,13.27,207900.0,8.9439,8.9573,8.917,8.9237,207900.0
2013-10-07 13:30:00,13.27,13.31,13.25,13.31,100900.0,8.9237,8.9506,8.9102,8.9506,100900.0
2013-10-07 14:00:00,13.31,13.33,13.3,13.31,152300.0,8.9506,8.964,8.9439,8.9506,152300.0
2013-10-07 14:30:00,13.31,13.33,13.3,13.32,148400.0,8.9506,8.964,8.9439,8.9573,148400.0
2013-10-07 15:00:00,13.32,13.34,13.28,13.29,176600.0,8.9573,8.9708,8.9304,8.9371,176600.0
2013-10-07 15:30:00,13.29,13.32,13.28,13.28,683400.0,8.9371,8.9573,8.9304,8.9304,683400.0
2013-10-08 09:30:00,13.31,13.44,13.27,13.4,202100.0,8.9506,9.038,8.9237,9.0111,202100.0
2013-10-08 10:00:00,13.4,13.5,13.37,13.48,290600.0,9.0111,9.0784,8.9909,9.0649,290600.0
2013-10-08 10:30:00,13.46,13.58,13.46,13.48,378700.0,9.0515,9.1322,9.0515,9.0649,378700.0
2013-10-08 11:00:00,13.48,13.5,13.44,13.44,278300.0,9.0649,9.0784,9.038,9.038,278300.0
2013-10-08 11:30:00,13.44,13.46,13.42,13.46,159800.0,9.038,9.0515,9.0246,9.0515,159800.0
2013-10-08 12:00:00,13.47,13.5,13.46,13.48,209400.0,9.0582,9.0784,9.0515,9.0649,209400.0
2013-10-08 12:30:00,13.48,13.5,13.45,13.46,194000.0,9.0649,9.0784,9.0447,9.0515,194000.0
2013-10-08 13:00:00,13.46,13.48,13.41,13.44,230800.0,9.0515,9.0649,9.0178,9.038,230800.0
2013-10-08 13:30:00,13.44,13.44,13.39,13.42,107300.0,9.038,9.038,9.0044,9.0246,107300.0
2013-10-08 14:00:00,13.42,13.42,13.37,13.38,149100.0,9.0246,9.0246,8.9909,8.9977,149100.0
2013-10-08 14:30:00,13.38,13.39,13.34,13.37,283900.0,8.9977,9.0044,8.9708,8.9909,283900.0
2013-10-08 15:00:00,13.37,13.4,13.34,13.38,150500.0,8.9909,9.0111,8.9708,8.9977,150500.0
2013-10-08 15:30:00,13.38,13.38,13.3,13.32,536300.0,8.9977,8.9977,8.9439,8.9573,536300.0
2013-10-09 09:30:00,13.32,13.35,13.2,13.28,366000.0,8.9573,8.9775,8.8766,8.9304,366000.0
2013-10-09 10:00:00,13.28,13.37,13.25,13.31,417400.0,8.9304,8.9909,8.9102,8.9506,417400.0
2013-10-09 10:30:00,13.32,13.37,13.26,13.27,230300.0,8.9573,8.9909,8.917,8.9237,230300.0
2013-10-09 11:00:00,13.27,13.29,13.22,13.24,122800.0,8.9237,8.9371,8.8901,8.9035,122800.0
2013-10-09 11:30:00,13.24,13.31,13.22,13.27,263200.0,8.9035,8.9506,8.8901,8.9237,263200.0
2013-10-09 12:00:00,13.27,13.29,13.21,13.21,142900.0,8.9237,8.9371,8.8833,8.8833,142900.0
2013-10-09 12:30:00,13.22,13.25,13.2,13.22,147700.0,8.8901,8.9102,8.8766,8.8901,147700.0
2013-10-09 13:00:00,13.22,13.28,13.21,13.26,134600.0,8.8901,8.9304,8.8833,8.917,134600.0
2013-10-09 13:30:00,13.27,13.3,13.25,13.29,160500.0,8.9237,8.9439,8.9102,8.9371,160500.0
2013-10-09 14:00:00,13.28,13.32,13.26,13.28,186300.0,8.9304,8.9573,8.917,8.9304,186300.0
2013-10-09 14:30:00,13.29,13.32,13.28,13.28,138300.0,8.9371,8.9573,8.9304,8.9304,138300.0
2013-10-09 15:00:00,13.29,13.3,13.22,13.25,729700.0,8.9371,8.9439,8.8901,8.9102,729700.0
2013-10-09 15:30:00,13.25,13.27,13.19,13.23,657700.0,8.9102,8.9237,8.8699,8.8968,657700.0
2013-10-10 09:30:00,13.31,13.33,13.21,13.29,369100.0,8.9506,8.964,8.8833,8.9371,369100.0
2013-10-10 10:00:00,13.28,13.41,13.27,13.4,481600.0,8.9304,9.0178,8.9237,9.0111,481600.0
2013-10-10 10:30:00,13.4,13.4,13.33,13.37,345000.0,9.0111,9.0111,8.964,8.9909,345000.0
2013-10-10 11:00:00,13.36,13.39,13.33,13.38,270600.0,8.9842,9.0044,8.964,8.9977,270600.0
2013-10-10 11:30:00,13.38,13.48,13.37,13.43,222300.0,8.9977,9.0649,8.9909,9.0313,222300.0
2013-10-10 12:00:00,13.43,13.49,13.41,13.47,431400.0,9.0313,9.0716,9.0178,9.0582,431400.0
2013-10-10 12:30:00,13.46,13.48,13.46,13.48,101600.0,9.0515,9.0649,9.0515,9.0649,101600.0
2013-10-10 13:00:00,13.48,13.48,13.45,13.45,111100.0,9.0649,9.0649,9.0447,9.0447,111100.0
2013-10-10 13:30:00,13.45,13.52,13.45,13.5,150200.0,9.0447,9.0918,9.0447,9.0784,150200.0
2013-10-10 14:00:00,13.5,13.51,13.44,13.44,137700.0,9.0784,9.0851,9.038,9.038,137700.0
2013-10-10 14:30:00,13.45,13.48,13.44,13.47,122600.0,9.0447,9.0649,9.038,9.0582,122600.0
2013-10-10 15:00:00,13.46,13.57,13.46,13.54,263200.0,9.0515,9.1254,9.0515,9.1053,263200.0
2013-10-10 15:30:00,13.53,13.55,13.47,13.55,714200.0,9.0985,9.112,9.0582,9.112,714200.0
2013-10-11 09:30:00,13.56,13.63,13.5,13.61,142100.0,9.1187,9.1658,9.0784,9.1523,142100.0
2013-10-11 10:00:00,13.61,13.69,13.58,13.69,220100.0,9.1523,9.2061,9.1322,9.2061,220100.0
2013-10-11 10:30:00,13.68,13.69,13.64,13.67,99500.0,9.1994,9.2061,9.1725,9.1927,99500.0
2013-10-11 11:00:00,13.67,13.67,13.6,13.62,127200.0,9.1927,9.1927,9.1456,9.1591,127200.0
2013-10-11 11:30:00,13.61,13.66,13.61,13.65,120200.0,9.1523,9.186,9.1523,9.1792,120200.0
2013-10-11 12:00:00,13.65,13.73,13.65,13.72,222900.0,9.1792,9.233,9.1792,9.2263,222900.0
2013-10-11 12:30:00,13.71,13.72,13.7,13.71,81400.0,9.2196,9.2263,9.2128,9.2196,81400.0
2013-10-11 13:00:00,13.72,13.73,13.7,13.71,150700.0,9.2263,9.233,9.2128,9.2196,150700.0
2013-10-11 13:30:00,13.71,13.71,13.67,13.7,86300.0,9.2196,9.2196,9.1927,9.2128,86300.0
2013-10-11 14:00:00,13.7,13.71,13.69,13.69,46900.0,9.2128,9.2196,9.2061,9.2061,46900.0
2013-10-11 14:30:00,13.7,13.73,13.69,13.71,94500.0,9.2128,9.233,9.2061,9.2196,94500.0
2013-10-11 15:00:00,13.71,13.72,13.67,13.68,183800.0,9.2196,9.2263,9.1927,9.1994,183800.0
2013-10-11 15:30:00,13.68,13.7,13.64,13.7,522300.0,9.1994,9.2128,9.1725,9.2128,522300.0
2013-10-14 09:30:00,13.63,13.65,13.48,13.54,318900.0,9.1658,9.1792,9.0649,9.1053,318900.0
2013-10-14 10:00:00,13.54,13.6,13.46,13.55,553800.0,9.1053,9.1456,9.0515,9.112,553800.0
2013-10-14 10:30:00,13.54,13.61,13.54,13.6,336400.0,9.1053,9.1523,9.1053,9.1456,336400.0
2013-10-14 11:00:00,13.59,13.63,13.59,13.63,113400.0,9.1389,9.1658,9.1389,9.1658,113400.0
2013-10-14 11:30:00,13.63,13.67,13.6,13.67,148400.0,9.1658,9.1927,9.1456,9.1927,148400.0
2013-10-14 12:00:00,13.66,13.69,13.6,13.63,147600.0,9.186,9.2061,9.1456,9.1658,147600.0
2013-10-14 12:30:00,13.62,13.7,13.62,13.7,128600.0,9.1591,9.2128,9.1591,9.2128,128600.0
2013-10-14 13:00:00,13.7,13.79,13.68,13.76,272400.0,9.2128,9.2734,9.1994,9.2532,272400.0
2013-10-14 13:30:00,13.76,13.78,13.73,13.74,139300.0,9.2532,9.2666,9.233,9.2397,139300.0
2013-10-14 14:00:00,13.75,13.79,13.73,13.75,273800.0,9.2465,9.2734,9.233,9.2465,273800.0
2013-10-14 14:30:00,13.75,13.76,13.67,13.73,238100.0,9.2465,9.2532,9.1927,9.233,238100.0
2013-10-14 15:00:00,13.72,13.79,13.71,13.76,291900.0,9.2263,9.2734,9.2196,9.2532,291900.0
2013-10-14 15:30:00,13.75,13.82,13.75,13.81,751000.0,9.2465,9.2935,9.2465,9.2868,751000.0
2013-10-15 09:30:00,13.74,13.81,13.7,13.72,394600.0,9.2397,9.2868,9.2128,9.2263,394600.0
2013-10-15 10:00:00,13.72,13.78,13.67,13.67,326200.0,9.2263,9.2666,9.1927,9.1927,326200.0
2013-10-15 10:30:00,13.68,13.68,13.63,13.64,114100.0,9.1994,9.1994,9.1658,9.1725,114100.0
2013-10-15 11:00:00,13.64,13.71,13.62,13.71,118800.0,9.1725,9.2196,9.1591,9.2196,118800.0
2013-10-15 11:30:00,13.7,13.71,13.64,13.67,109100.0,9.2128,9.2196,9.1725,9.1927,109100.0
2013-10-15 12:00:00,13.67,13.71,13.65,13.67,138000.0,9.1927,9.2196,9.1792,9.1927,138000.0
2013-10-15 12:30:00,13.66,13.69,13.63,13.64,114400.0,9.186,9.2061,9.1658,9.1725,114400.0
2013-10-15 13:00:00,13.63,13.64,13.57,13.57,78200.0,9.1658,9.1725,9.1254,9.1254,78200.0
2013-10-15 13:30:00,13.57,13.63,13.55,13.62,146800.0,9.1254,9.1658,9.112,9.1591,146800.0
2013-10-15 14:00:00,13.63,13.63,13.55,13.56,222600.0,9.1658,9.1658,9.112,9.1187,222600.0
2013-10-15 14:30:00,13.56,13.58,13.51,13.58,195100.0,9.1187,9.1322,9.0851,9.1322,195100.0
2013-10-15 15:00:00,13.58,13.64,13.57,13.57,193300.0,9.1322,9.1725,9.1254,9.1254,193300.0
2013-10-15 15:30:00,13.57,13.58,13.54,13.54,552200.0,9.1254,9.1322,9.1053,9.1053,552200.0
2013-10-16 09:30:00,13.61,13.68,13.57,13.64,184000.0,9.1523,9.1994,9.1254,9.1725,184000.0
2013-10-16 10:00:00,13.63,13.7,13.62,13.67,150400.0,9.1658,9.2128,9.1591,9.1927,150400.0
2013-10-16 10:30:00,13.67,13.74,13.66,13.73,130500.0,9.1927,9.2397,9.186,9.233,130500.0
2013-10-16 11:00:00,13.73,13.76,13.7,13.7,121200.0,9.233,9.2532,9.2128,9.2128,121200.0
2013-10-16 11:30:00,13.7,13.76,13.7,13.76,162200.0,9.2128,9.2532,9.2128,9.2532,162200.0
2013-10-16 12:00:00,13.76,13.79,13.74,13.74,249400.0,9.2532,9.2734,9.2397,9.2397,249400.0
2013-10-16 12:30:00,13.74,13.75,13.68,13.69,230800.0,9.2397,9.2465,9.1994,9.2061,230800.0
2013-10-16 13:00:00,13.68,13.71,13.66,13.71,94300.0,9.1994,9.2196,9.186,9.2196,94300.0
2013-10-16 13:30:00,13.71,13.76,13.68,13.68,205400.0,9.2196,9.2532,9.1994,9.1994,205400.0
2013-10-16 14:00:00,13.68,13.69,13.62,13.63,146000.0,9.1994,9.2061,9.1591,9.1658,146000.0
2013-10-16 14:30:00,13.63,13.63,13.59,13.59,193100.0,9.1658,9.1658,9.1389,9.1389,193100.0
2013-10-16 15:00:00,13.59,13.69,13.59,13.67,322800.0,9.1389,9.2061,9.1389,9.1927,322800.0
2013-10-16 15:30:00,13.66,13.75,13.66,13.75,597900.0,9.186,9.2465,9.186,9.2465,597900.0
2013-10-17 09:30:00,13.73,13.79,13.68,13.75,292500.0,9.233,9.2734,9.1994,9.2465,292500.0
2013-10-17 10:00:00,13.75,13.85,13.75,13.79,491100.0,9.2465,9.3137,9.2465,9.2734,491100.0
2013-10-17 10:30:00,13.79,13.87,13.78,13.86,314700.0,9.2734,9.3272,9.2666,9.3204,314700.0
2013-10-17 11:00:00,13.85,13.96,13.85,13.95,438000.0,9.3137,9.3877,9.3137,9.381,438000.0
2013-10-17 11:30:00,13.94,14.07,13.94,14.03,498100.0,9.3742,9.4617,9.3742,9.4348,498100.0
2013-10-17 12:00:00,14.03,14.1,14.02,14.1,223900.0,9.4348,9.4818,9.428,9.4818,223900.0
2013-10-17 12:30:00,14.1,14.21,14.09,14.21,300100.0,9.4818,9.5558,9.4751,9.5558,300100.0
2013-10-17 13:00:00,14.21,14.21,14.1,14.12,211600.0,9.5558,9.5558,9.4818,9.4953,211600.0
2013-10-17 13:30:00,14.12,14.12,14.04,14.04,228400.0,9.4953,9.4953,9.4415,9.4415,228400.0
2013-10-17 14:00:00,14.04,14.09,14.01,14.01,403700.0,9.4415,9.4751,9.4213,9.4213,403700.0
2013-10-17 14:30:00,14.01,14.08,14.01,14.07,516700.0,9.4213,9.4684,9.4213,9.4617,516700.0
2013-10-17 15:00:00,14.07,14.08,14.03,14.04,451000.0,9.4617,9.4684,9.4348,9.4415,451000.0
2013-10-17 15:30:00,14.03,14.11,14.03,14.07,1117000.0,9.4348,9.4886,9.4348,9.4617,1117000.0
2013-10-18 09:30:00,14.1,14.15,14.04,14.1,485400.0,9.4818,9.5155,9.4415,9.4818,485400.0
2013-10-18 10:00:00,14.1,14.2,14.09,14.18,408100.0,9.4818,9.5491,9.4751,9.5356,408100.0
2013-10-18 10:30:00,14.18,14.22,14.15,14.22,347400.0,9.5356,9.5625,9.5155,9.5625,347400.0
2013-10-18 11:00:00,14.21,14.3,14.21,14.29,344500.0,9.5558,9.6163,9.5558,9.6096,344500.0
2013-10-18 11:30:00,14.3,14.32,14.26,14.26,219400.0,9.6163,9.6298,9.5894,9.5894,219400.0
2013-10-18 12:00:00,14.27,14.28,14.23,14.28,114000.0,9.5962,9.6029,9.5693,9.6029,114000.0
2013-10-18 12:30:00,14.28,14.28,14.25,14.26,147500.0,9.6029,9.6029,9.5827,9.5894,147500.0
2013-10-18 13:00:00,14.26,14.28,14.24,14.28,138200.0,9.5894,9.6029,9.576,9.6029,138200.0
2013-10-18 13:30:00,14.28,14.29,14.26,14.29,183800.0,9.6029,9.6096,9.5894,9.6096,183800.0
2013-10-18 14:00:00,14.28,14.29,14.24,14.26,193700.0,9.6029,9.6096,9.576,9.5894,193700.0
2013-10-18 14:30:00,14.27,14.28,14.23,14.24,179300.0,9.5962,9.6029,9.5693,9.576,179300.0
2013-10-18 15:00:00,14.24,14.24,14.18,14.19,161100.0,9.576,9.576,9.5356,9.5424,161100.0
2013-10-18 15:30:00,14.18,14.21,14.17,14.21,594000.0,9.5356,9.5558,9.5289,9.5558,594000.0
2013-10-21 09:30:00,14.19,14.26,14.14,14.19,384800.0,9.5424,9.5894,9.5087,9.5424,384800.0
2013-10-21 10:00:00,14.19,14.37,14.18,14.32,492000.0,9.5424,9.6634,9.5356,9.6298,492000.0
2013-10-21 10:30:00,14.32,14.33,14.23,14.29,294500.0,9.6298,9.6365,9.5693,9.6096,294500.0
2013-10-21 11:00:00,14.29,14.29,14.24,14.28,238800.0,9.6096,9.6096,9.576,9.6029,238800.0
2013-10-21 11:30:00,14.28,14.31,14.26,14.29,206800.0,9.6029,9.6231,9.5894,9.6096,206800.0
2013-10-21 12:00:00,14.28,14.29,14.26,14.28,300400.0,9.6029,9.6096,9.5894,9.6029,300400.0
2013-10-21 12:30:00,14.27,14.28,14.23,14.23,191300.0,9.5962,9.6029,9.5693,9.5693,191300.0
2013-10-21 13:00:00,14.23,14.26,14.22,14.23,164500.0,9.5693,9.5894,9.5625,9.5693,164500.0
2013-10-21 13:30:00,14.22,14.24,14.2,14.2,96400.0,9.5625,9.576,9.5491,9.5491,96400.0
2013-10-21 14:00:00,14.2,14.2,14.15,14.17,144400.0,9.5491,9.5491,9.5155,9.5289,144400.0
2013-10-21 14:30:00,14.17,14.19,14.14,14.17,344500.0,9.5289,9.5424,9.5087,9.5289,344500.0
2013-10-21 15:00:00,14.17,14.2,14.16,14.2,179900.0,9.5289,9.5491,9.5222,9.5491,179900.0
2013-10-21 15:30:00,14.2,14.24,14.18,14.22,454900.0,9.5491,9.576,9.5356,9.5625,454900.0
2013-10-22 09:30:00,14.28,14.4,14.25,14.37,400400.0,9.6029,9.6836,9.5827,9.6634,400400.0
2013-10-22 10:00:00,14.36,14.39,14.34,14.34,202500.0,9.6567,9.6769,9.6432,9.6432,202500.0
2013-10-22 10:30:00,14.34,14.42,14.33,14.39,527400.0,9.6432,9.697,9.6365,9.6769,527400.0
2013-10-22 11:00:00,14.38,14.41,14.34,14.4,670000.0,9.6701,9.6903,9.6432,9.6836,670000.0
2013-10-22 11:30:00,14.4,14.41,14.33,14.38,178700.0,9.6836,9.6903,9.6365,9.6701,178700.0
2013-10-22 12:00:00,14.38,14.4,14.33,14.35,133200.0,9.6701,9.6836,9.6365,9.65,133200.0
2013-10-22 12:30:00,14.34,14.39,14.32,14.38,171500.0,9.6432,9.6769,9.6298,9.6701,171500.0
2013-10-22 13:00:00,14.37,14.38,14.33,14.33,164200.0,9.6634,9.6701,9.6365,9.6365,164200.0
2013-10-22 13:30:00,14.33,14.38,14.32,14.37,154600.0,9.6365,9.6701,9.6298,9.6634,154600.0
2013-10-22 14:00:00,14.38,14.38,14.33,14.35,219400.0,9.6701,9.6701,9.6365,9.65,219400.0
2013-10-22 14:30:00,14.35,14.36,14.31,14.31,229400.0,9.65,9.6567,9.6231,9.6231,229400.0
2013-10-22 15:00:00,14.32,14.33,14.3,14.31,258800.0,9.6298,9.6365,9.6163,9.6231,258800.0
2013-10-22 15:30:00,14.32,14.32,14.28,14.3,448100.0,9.6298,9.6298,9.6029,9.6163,448100.0
2013-10-23 09:30:00,14.26,14.3,14.2,14.29,342500.0,9.5894,9.6163,9.5491,9.6096,342500.0
2013-10-23 10:00:00,14.28,14.36,14.26,14.31,444000.0,9.6029,9.6567,9.5894,9.6231,444000.0
2013-10-23 10:30:00,14.31,14.35,14.27,14.27,224800.0,9.6231,9.65,9.5962,9.5962,224800.0
2013-10-23 11:00:00,14.27,14.29,14.23,14.23,162900.0,9.5962,9.6096,9.5693,9.5693,162900.0
2013-10-23 11:30:00,14.23,14.24,14.19,14.19,161600.0,9.5693,9.576,9.5424,9.5424,161600.0
2013-10-23 12:00:00,14.19,14.2,14.17,14.17,270500.0,9.5424,9.5491,9.5289,9.5289,270500.0
2013-10-23 12:30:00,14.18,14.19,14.14,14.15,157700.0,9.5356,9.5424,9.5087,9.5155,157700.0
2013-10-23 13:00:00,14.15,14.22,14.14,14.21,109800.0,9.5155,9.5625,9.5087,9.5558,109800.0
2013-10-23 13:30:00,14.22,14.22,14.15,14.17,149400.0,9.5625,9.5625,9.5155,9.5289,149400.0
2013-10-23 14:00:00,14.17,14.17,14.1,14.1,258900.0,9.5289,9.5289,9.4818,9.4818,258900.0
2013-10-23 14:30:00,14.1,14.13,14.09,14.11,281900.0,9.4818,9.502,9.4751,9.4886,281900.0
2013-10-23 15:00:00,14.11,14.13,14.05,14.05,259300.0,9.4886,9.502,9.4482,9.4482,259300.0
2013-10-23 15:30:00,14.06,14.08,14.01,14.06,1072800.0,9.4549,9.4684,9.4213,9.4549,1072800.0
2013-10-24 09:30:00,14.07,14.19,14.02,14.05,204200.0,9.4617,9.5424,9.428,9.4482,204200.0
2013-10-24 10:00:00,14.05,14.1,14.04,14.04,262800.0,9.4482,9.4818,9.4415,9.4415,262800.0
2013-10-24 10:30:00,14.05,14.1,14.03,14.07,275500.0,9.4482,9.4818,9.4348,9.4617,275500.0
2013-10-24 11:00:00,14.07,14.08,14.04,14.06,149000.0,9.4617,9.4684,9.4415,9.4549,149000.0
2013-10-24 11:30:00,14.06,14.06,14.03,14.03,62600.0,9.4549,9.4549,9.4348,9.4348,62600.0
2013-10-24 12:00:00,14.02,14.05,14.02,14.04,93500.0,9.428,9.4482,9.428,9.4415,93500.0
2013-10-24 12:30:00,14.03,14.04,13.96,14.0,251200.0,9.4348,9.4415,9.3877,9.4146,251200.0
2013-10-24 13:00:00,14.0,14.05,14.0,14.03,88700.0,9.4146,9.4482,9.4146,9.4348,88700.0
2013-10-24 13:30:00,14.03,14.04,14.01,14.03,98200.0,9.4348,9.4415,9.4213,9.4348,98200.0
2013-10-24 14:00:00,14.02,14.04,13.99,13.99,107000.0,9.428,9.4415,9.4079,9.4079,107000.0
2013-10-24 14:30:00,14.0,14.04,13.99,14.02,151100.0,9.4146,9.4415,9.4079,9.428,151100.0
2013-10-24 15:00:00,14.03,14.07,14.02,14.06,155200.0,9.4348,9.4617,9.428,9.4549,155200.0
2013-10-24 15:30:00,14.06,14.1,14.05,14.06,658500.0,9.4549,9.4818,9.4482,9.4549,658500.0
2013-10-25 09:30:00,14.1,14.14,14.03,14.1,94900.0,9.4818,9.5087,9.4348,9.4818,94900.0
2013-10-25 10:00:00,14.11,14.13,14.03,14.07,144000.0,9.4886,9.502,9.4348,9.4617,144000.0
2013-10-25 10:30:00,14.07,14.24,14.07,14.24,216700.0,9.4617,9.576,9.4617,9.576,216700.0
2013-10-25 11:00:00,14.23,14.27,14.2,14.21,217500.0,9.5693,9.5962,9.5491,9.5558,217500.0
2013-10-25 11:30:00,14.2,14.23,14.19,14.2,99200.0,9.5491,9.5693,9.5424,9.5491,99200.0
2013-10-25 12:00:00,14.2,14.21,14.19,14.21,66800.0,9.5491,9.5558,9.5424,9.5558,66800.0
2013-10-25 12:30:00,14.2,14.26,14.18,14.26,97200.0,9.5491,9.5894,9.5356,9.5894,97200.0
2013-10-25 13:00:00,14.26,14.28,14.23,14.24,76200.0,9.5894,9.6029,9.5693,9.576,76200.0
2013-10-25 13:30:00,14.25,14.29,14.24,14.26,66900.0,9.5827,9.6096,9.576,9.5894,66900.0
2013-10-25 14:00:00,14.26,14.29,14.26,14.28,49400.0,9.5894,9.6096,9.5894,9.6029,49400.0
2013-10-25 14:30:00,14.27,14.29,14.27,14.28,65200.0,9.5962,9.6096,9.5962,9.6029,65200.0
2013-10-25 15:00:00,14.28,14.3,14.27,14.28,136500.0,9.6029,9.6163,9.5962,9.6029,136500.0
2013-10-25 15:30:00,14.29,14.34,14.29,14.3,654600.0,9.6096,9.6432,9.6096,9.6163,654600.0
2013-10-28 09:30:00,14.31,14.35,14.25,14.31,420800.0,9.6231,9.65,9.5827,9.6231,420800.0
2013-10-28 10:00:00,14.31,14.4,14.29,14.31,396300.0,9.6231,9.6836,9.6096,9.6231,396300.0
2013-10-28 10:30:00,14.31,14.33,14.21,14.26,331200.0,9.6231,9.6365,9.5558,9.5894,331200.0
2013-10-28 11:00:00,14.25,14.34,14.24,14.34,235100.0,9.5827,9.6432,9.576,9.6432,235100.0
2013-10-28 11:30:00,14.34,14.37,14.3,14.37,231500.0,9.6432,9.6634,9.6163,9.6634,231500.0
2013-10-28 12:00:00,14.37,14.39,14.3,14.3,289400.0,9.6634,9.6769,9.6163,9.6163,289400.0
2013-10-28 12:30:00,14.3,14.35,14.3,14.33,149200.0,9.6163,9.65,9.6163,9.6365,149200.0
2013-10-28 13:00:00,14.33,14.36,14.33,14.34,169600.0,9.6365,9.6567,9.6365,9.6432,169600.0
2013-10-28 13:30:00,14.33,14.35,14.33,14.35,138900.0,9.6365,9.65,9.6365,9.65,138900.0
2013-10-28 14:00:00,14.34,14.37,14.34,14.36,196800.0,9.6432,9.6634,9.6432,9.6567,196800.0
2013-10-28 14:30:00,14.37,14.4,14.36,14.4,101900.0,9.6634,9.6836,9.6567,9.6836,101900.0
2013-10-28 15:00:00,14.4,14.4,14.37,14.38,314600.0,9.6836,9.6836,9.6634,9.6701,314600.0
2013-10-28 15:30:00,14.37,14.38,14.3,14.36,1064400.0,9.6634,9.6701,9.6163,9.6567,1064400.0
2013-10-29 09:30:00,14.39,14.46,14.35,14.45,244800.0,9.6769,9.7239,9.65,9.7172,244800.0
2013-10-29 10:00:00,14.45,14.46,14.4,14.42,200400.0,9.7172,9.7239,9.6836,9.697,200400.0
2013-10-29 10:30:00,14.42,14.43,14.35,14.36,158100.0,9.697,9.7038,9.65,9.6567,158100.0
2013-10-29 11:00:00,14.36,14.36,14.3,14.31,89700.0,9.6567,9.6567,9.6163,9.6231,89700.0
2013-10-29 11:30:00,14.32,14.34,14.3,14.33,66200.0,9.6298,9.6432,9.6163,9.6365,66200.0
2013-10-29 12:00:00,14.34,14.35,14.31,14.33,78200.0,9.6432,9.65,9.6231,9.6365,78200.0
2013-10-29 12:30:00,14.33,14.33,14.31,14.32,65300.0,9.6365,9.6365,9.6231,9.6298,65300.0
2013-10-29 13:00:00,14.32,14.35,14.31,14.33,74700.0,9.6298,9.65,9.6231,9.6365,74700.0
2013-10-29 13:30:00,14.32,14.33,14.31,14.33,32400.0,9.6298,9.6365,9.6231,9.6365,32400.0
2013-10-29 14:00:00,14.32,14.34,14.27,14.28,100600.0,9.6298,9.6432,9.5962,9.6029,100600.0
2013-10-29 14:30:00,14.28,14.29,14.27,14.27,73300.0,9.6029,9.6096,9.5962,9.5962,73300.0
2013-10-29 15:00:00,14.27,14.33,14.27,14.29,179600.0,9.5962,9.6365,9.5962,9.6096,179600.0
2013-10-29 15:30:00,14.29,14.31,14.28,14.31,472300.0,9.6096,9.6231,9.6029,9.6231,472300.0
2013-10-30 09:30:00,14.33,14.39,14.25,14.39,283800.0,9.6636,9.704,9.6096,9.704,283800.0
2013-10-30 10:00:00,14.39,14.43,14.37,14.41,356000.0,9.704,9.731,9.6905,9.7175,356000.0
2013-10-30 10:30:00,14.41,14.49,14.38,14.48,219200.0,9.7175,9.7715,9.6973,9.7647,219200.0
2013-10-30 11:00:00,14.47,14.49,14.38,14.38,124500.0,9.758,9.7715,9.6973,9.6973,124500.0
2013-10-30 11:30:00,14.38,14.39,14.33,14.34,134400.0,9.6973,9.704,9.6636,9.6703,134400.0
2013-10-30 12:00:00,14.33,14.34,14.3,14.32,124500.0,9.6636,9.6703,9.6433,9.6568,124500.0
2013-10-30 12:30:00,14.32,14.33,14.3,14.31,85000.0,9.6568,9.6636,9.6433,9.6501,85000.0
2013-10-30 13:00:00,14.32,14.32,14.26,14.26,85400.0,9.6568,9.6568,9.6164,9.6164,85400.0
2013-10-30 13:30:00,14.26,14.28,14.25,14.25,68800.0,9.6164,9.6299,9.6096,9.6096,68800.0
2013-10-30 14:00:00,14.25,14.28,14.13,14.14,237300.0,9.6096,9.6299,9.5287,9.5354,237300.0
2013-10-30 14:30:00,14.15,14.26,14.15,14.26,253500.0,9.5422,9.6164,9.5422,9.6164,253500.0
2013-10-30 15:00:00,14.26,14.27,14.22,14.24,389500.0,9.6164,9.6231,9.5894,9.6029,389500.0
2013-10-30 15:30:00,14.23,14.29,14.21,14.23,454600.0,9.5961,9.6366,9.5827,9.5961,454600.0
2013-10-31 09:30:00,14.22,14.29,14.09,14.14,343000.0,9.5894,9.6366,9.5017,9.5354,343000.0
2013-10-31 10:00:00,14.14,14.15,14.07,14.08,295500.0,9.5354,9.5422,9.4882,9.495,295500.0
2013-10-31 10:30:00,14.08,14.08,13.96,14.04,833300.0,9.495,9.495,9.4141,9.468,833300.0
2013-10-31 11:00:00,14.05,14.13,14.02,14.1,493600.0,9.4748,9.5287,9.4545,9.5085,493600.0
2013-10-31 11:30:00,14.1,14.12,14.07,14.1,116700.0,9.5085,9.522,9.4882,9.5085,116700.0
2013-10-31 12:00:00,14.1,14.12,14.08,14.11,99000.0,9.5085,9.522,9.495,9.5152,99000.0
2013-10-31 12:30:00,14.11,14.16,14.1,14.14,203600.0,9.5152,9.5489,9.5085,9.5354,203600.0
2013-10-31 13:00:00,14.14,14.18,14.13,14.17,63600.0,9.5354,9.5624,9.5287,9.5557,63600.0
2013-10-31 13:30:00,14.17,14.19,14.15,14.19,113500.0,9.5557,9.5692,9.5422,9.5692,113500.0
2013-10-31 14:00:00,14.19,14.27,14.18,14.25,155600.0,9.5692,9.6231,9.5624,9.6096,155600.0
2013-10-31 14:30:00,14.24,14.28,14.18,14.19,115900.0,9.6029,9.6299,9.5624,9.5692,115900.0
2013-10-31 15:00:00,14.19,14.19,14.12,14.12,227900.0,9.5692,9.5692,9.522,9.522,227900.0
2013-10-31 15:30:00,14.12,14.14,14.08,14.1,1029200.0,9.522,9.5354,9.495,9.5085,1029200.0
2013-11-01 09:30:00,14.08,14.17,14.04,14.06,424200.0,9.495,9.5557,9.468,9.4815,424200.0
2013-11-01 10:00:00,14.06,14.06,13.95,14.04,734100.0,9.4815,9.4815,9.4073,9.468,734100.0
2013-11-01 10:30:00,14.04,14.08,13.98,14.0,160400.0,9.468,9.495,9.4275,9.441,160400.0
2013-11-01 11:00:00,14.0,14.01,13.92,13.97,211300.0,9.441,9.4478,9.3871,9.4208,211300.0
2013-11-01 11:30:00,13.97,14.05,13.97,13.98,211700.0,9.4208,9.4748,9.4208,9.4275,211700.0
2013-11-01 12:00:00,13.99,14.02,13.96,13.96,178900.0,9.4343,9.4545,9.4141,9.4141,178900.0
2013-11-01 12:30:00,13.97,13.98,13.96,13.96,59500.0,9.4208,9.4275,9.4141,9.4141,59500.0
2013-11-01 13:00:00,13.96,14.0,13.93,14.0,319700.0,9.4141,9.441,9.3938,9.441,319700.0
2013-11-01 13:30:00,14.0,14.04,13.99,14.0,231000.0,9.441,9.468,9.4343,9.441,231000.0
2013-11-01 14:00:00,14.0,14.02,13.98,14.0,282400.0,9.441,9.4545,9.4275,9.441,282400.0
2013-11-01 14:30:00,13.99,14.01,13.97,13.99,214600.0,9.4343,9.4478,9.4208,9.4343,214600.0
2013-11-01 15:00:00,14.0,14.04,13.99,14.0,317100.0,9.441,9.468,9.4343,9.441,317100.0
2013-11-01 15:30:00,13.99,14.04,13.98,14.0,1575600.0,9.4343,9.468,9.4275,9.441,1575600.0
2013-11-04 09:30:00,14.05,14.05,13.94,14.0,238300.0,9.4748,9.4748,9.4006,9.441,238300.0
2013-11-04 10:00:00,14.01,14.04,13.98,14.01,841100.0,9.4478,9.468,9.4275,9.4478,841100.0
2013-11-04 10:30:00,14.01,14.06,14.0,14.03,669900.0,9.4478,9.4815,9.441,9.4613,669900.0
2013-11-04 11:00:00,14.02,14.1,14.01,14.09,155700.0,9.4545,9.5085,9.4478,9.5017,155700.0
2013-11-04 11:30:00,14.09,14.17,14.07,14.15,555400.0,9.5017,9.5557,9.4882,9.5422,555400.0
2013-11-04 12:00:00,14.15,14.2,14.15,14.16,312000.0,9.5422,9.5759,9.5422,9.5489,312000.0
2013-11-04 12:30:00,14.17,14.19,14.15,14.16,189100.0,9.5557,9.5692,9.5422,9.5489,189100.0
2013-11-04 13:00:00,14.15,14.16,14.14,14.14,257500.0,9.5422,9.5489,9.5354,9.5354,257500.0
2013-11-04 13:30:00,14.14,14.17,14.13,14.14,273800.0,9.5354,9.5557,9.5287,9.5354,273800.0
2013-11-04 14:00:00,14.13,14.18,14.13,14.18,1118200.0,9.5287,9.5624,9.5287,9.5624,1118200.0
2013-11-04 14:30:00,14.18,14.18,14.12,14.14,389700.0,9.5624,9.5624,9.522,9.5354,389700.0
2013-11-04 15:00:00,14.13,14.15,14.11,14.12,364300.0,9.5287,9.5422,9.5152,9.522,364300.0
2013-11-04 15:30:00,14.12,14.13,14.09,14.11,1280300.0,9.522,9.5287,9.5017,9.5152,1280300.0
2013-11-05 09:30:00,14.04,14.07,13.95,13.99,334300.0,9.468,9.4882,9.4073,9.4343,334300.0
2013-11-05 10:00:00,14.0,14.01,13.93,13.98,408200.0,9.441,9.4478,9.3938,9.4275,408200.0
2013-11-05 10:30:00,13.99,14.01,13.96,14.0,293300.0,9.4343,9.4478,9.4141,9.441,293300.0
2013-11-05 11:00:00,14.0,14.04,13.99,14.02,325200.0,9.441,9.468,9.4343,9.4545,325200.0
2013-11-05 11:30:00,14.02,14.07,14.01,14.04,355200.0,9.4545,9.4882,9.4478,9.468,355200.0
2013-11-05 12:00:00,14.04,14.06,14.03,14.03,177100.0,9.468,9.4815,9.4613,9.4613,177100.0
2013-11-05 12:30:00,14.04,14.07,14.0,14.0,501600.0,9.468,9.4882,9.441,9.441,501600.0
2013-11-05 13:00:00,14.01,14.04,14.0,14.02,294100.0,9.4478,9.468,9.441,9.4545,294100.0
2013-11-05 13:30:00,14.02,14.03,14.0,14.0,157300.0,9.4545,9.4613,9.441,9.441,157300.0
2013-11-05 14:00:00,14.01,14.07,14.01,14.07,223100.0,9.4478,9.4882,9.4478,9.4882,223100.0
2013-11-05 14:30:00,14.07,14.09,14.06,14.08,125400.0,9.4882,9.5017,9.4815,9.495,125400.0
2013-11-05 15:00:00,14.08,14.08,13.99,13.99,513500.0,9.495,9.495,9.4343,9.4343,513500.0
2013-11-05 15:30:00,14.0,14.01,13.96,13.97,516500.0,9.441,9.4478,9.4141,9.4208,516500.0
2013-11-06 09:30:00,13.96,14.05,13.93,14.04,524600.0,9.4141,9.4748,9.3938,9.468,524600.0
2013-11-06 10:00:00,14.05,14.06,14.0,14.06,452800.0,9.4748,9.4815,9.441,9.4815,452800.0
2013-11-06 10:30:00,14.06,14.09,14.03,14.08,310900.0,9.4815,9.5017,9.4613,9.495,310900.0
2013-11-06 11:00:00,14.08,14.08,14.04,14.05,136300.0,9.495,9.495,9.468,9.4748,136300.0
2013-11-06 11:30:00,14.06,14.07,14.01,14.01,286800.0,9.4815,9.4882,9.4478,9.4478,286800.0
2013-11-06 12:00:00,14.01,14.03,14.0,14.03,156900.0,9.4478,9.4613,9.441,9.4613,156900.0
2013-11-06 12:30:00,14.03,14.03,13.98,13.99,132400.0,9.4613,9.4613,9.4275,9.4343,132400.0
2013-11-06 13:00:00,13.98,14.01,13.98,14.0,117900.0,9.4275,9.4478,9.4275,9.441,117900.0
2013-11-06 13:30:00,14.01,14.01,13.99,14.0,108000.0,9.4478,9.4478,9.4343,9.441,108000.0
2013-11-06 14:00:00,14.0,14.01,13.97,13.99,201400.0,9.441,9.4478,9.4208,9.4343,201400.0
2013-11-06 14:30:00,14.0,14.0,13.99,14.0,93500.0,9.441,9.441,9.4343,9.441,93500.0
2013-11-06 15:00:00,14.0,14.01,13.98,14.0,294000.0,9.441,9.4478,9.4275,9.441,294000.0
2013-11-06 15:30:00,13.99,14.05,13.99,14.04,727800.0,9.4343,9.4748,9.4343,9.468,727800.0
2013-11-07 09:30:00,14.09,14.36,13.99,14.18,676900.0,9.5017,9.6838,9.4343,9.5624,676900.0
2013-11-07 10:00:00,14.16,14.24,14.09,14.24,519400.0,9.5489,9.6029,9.5017,9.6029,519400.0
2013-11-07 10:30:00,14.23,14.26,14.06,14.08,460200.0,9.5961,9.6164,9.4815,9.495,460200.0
2013-11-07 11:00:00,14.09,14.09,13.96,14.02,341700.0,9.5017,9.5017,9.4141,9.4545,341700.0
2013-11-07 11:30:00,14.03,14.1,14.01,14.04,238800.0,9.4613,9.5085,9.4478,9.468,238800.0
2013-11-07 12:00:00,14.04,14.08,14.0,14.0,170600.0,9.468,9.495,9.441,9.441,170600.0
2013-11-07 12:30:00,14.01,14.03,14.0,14.02,54400.0,9.4478,9.4613,9.441,9.4545,54400.0
2013-11-07 13:00:00,14.02,14.06,14.01,14.03,178900.0,9.4545,9.4815,9.4478,9.4613,178900.0
2013-11-07 13:30:00,14.03,14.04,13.92,13.92,276300.0,9.4613,9.468,9.3871,9.3871,276300.0
2013-11-07 14:00:00,13.92,13.93,13.78,13.84,285900.0,9.3871,9.3938,9.2927,9.3331,285900.0
2013-11-07 14:30:00,13.83,13.84,13.78,13.8,389400.0,9.3264,9.3331,9.2927,9.3062,389400.0
2013-11-07 15:00:00,13.79,13.83,13.66,13.66,593600.0,9.2994,9.3264,9.2118,9.2118,593600.0
2013-11-07 15:30:00,13.66,13.72,13.62,13.7,1627100.0,9.2118,9.2522,9.1848,9.2387,1627100.0
2013-11-08 09:30:00,13.74,13.77,13.61,13.69,425900.0,9.2657,9.2859,9.178,9.232,425900.0
2013-11-08 10:00:00,13.7,13.84,13.68,13.84,563700.0,9.2387,9.3331,9.2252,9.3331,563700.0
2013-11-08 10:30:00,13.84,14.09,13.83,14.05,473800.0,9.3331,9.5017,9.3264,9.4748,473800.0
2013-11-08 11:00:00,14.05,14.11,14.02,14.09,526700.0,9.4748,9.5152,9.4545,9.5017,526700.0
2013-11-08 11:30:00,14.09,14.16,14.07,14.07,339900.0,9.5017,9.5489,9.4882,9.4882,339900.0
2013-11-08 12:00:00,14.08,14.12,14.06,14.12,252800.0,9.495,9.522,9.4815,9.522,252800.0
2013-11-08 12:30:00,14.12,14.14,14.06,14.11,428700.0,9.522,9.5354,9.4815,9.5152,428700.0
2013-11-08 13:00:00,14.12,14.16,14.08,14.13,209700.0,9.522,9.5489,9.495,9.5287,209700.0
2013-11-08 13:30:00,14.13,14.16,14.09,14.1,141700.0,9.5287,9.5489,9.5017,9.5085,141700.0
2013-11-08 14:00:00,14.11,14.13,14.07,14.11,208500.0,9.5152,9.5287,9.4882,9.5152,208500.0
2013-11-08 14:30:00,14.1,14.13,14.09,14.13,415900.0,9.5085,9.5287,9.5017,9.5287,415900.0
2013-11-08 15:00:00,14.14,14.16,14.11,14.14,263600.0,9.5354,9.5489,9.5152,9.5354,263600.0
2013-11-08 15:30:00,14.14,14.24,14.12,14.21,1110800.0,9.5354,9.6029,9.522,9.5827,1110800.0
2013-11-11 09:30:00,14.19,14.25,14.15,14.23,404700.0,9.5692,9.6096,9.5422,9.5961,404700.0
2013-11-11 10:00:00,14.23,14.38,14.22,14.36,577900.0,9.5961,9.6973,9.5894,9.6838,577900.0
2013-11-11 10:30:00,14.37,14.53,14.36,14.44,662300.0,9.6905,9.7984,9.6838,9.7378,662300.0
2013-11-11 11:00:00,14.43,14.48,14.38,14.39,490100.0,9.731,9.7647,9.6973,9.704,490100.0
2013-11-11 11:30:00,14.39,14.46,14.38,14.46,230000.0,9.704,9.7512,9.6973,9.7512,230000.0
2013-11-11 12:00:00,14.46,14.48,14.41,14.48,322900.0,9.7512,9.7647,9.7175,9.7647,322900.0
2013-11-11 12:30:00,14.48,14.48,14.38,14.45,226300.0,9.7647,9.7647,9.6973,9.7445,226300.0
2013-11-11 13:00:00,14.45,14.48,14.44,14.44,147000.0,9.7445,9.7647,9.7378,9.7378,147000.0
2013-11-11 13:30:00,14.45,14.46,14.43,14.46,116000.0,9.7445,9.7512,9.731,9.7512,116000.0
2013-11-11 14:00:00,14.46,14.48,14.44,14.46,573400.0,9.7512,9.7647,9.7378,9.7512,573400.0
2013-11-11 14:30:00,14.47,14.5,14.46,14.5,187500.0,9.758,9.7782,9.7512,9.7782,187500.0
2013-11-11 15:00:00,14.5,14.55,14.48,14.53,547100.0,9.7782,9.8119,9.7647,9.7984,547100.0
2013-11-11 15:30:00,14.53,14.56,14.5,14.55,1456500.0,9.7984,9.8187,9.7782,9.8119,1456500.0
2013-11-12 09:30:00,14.54,14.67,14.51,14.64,650800.0,9.8052,9.8929,9.785,9.8726,650800.0
2013-11-12 10:00:00,14.63,14.75,14.58,14.72,868100.0,9.8659,9.9468,9.8322,9.9266,868100.0
2013-11-12 10:30:00,14.73,14.73,14.66,14.7,1001200.0,9.9333,9.9333,9.8861,9.9131,1001200.0
2013-11-12 11:00:00,14.69,14.77,14.69,14.77,440200.0,9.9063,9.9603,9.9063,9.9603,440200.0
2013-11-12 11:30:00,14.77,14.77,14.7,14.75,536400.0,9.9603,9.9603,9.9131,9.9468,536400.0
2013-11-12 12:00:00,14.75,14.9,14.72,14.75,1217100.0,9.9468,10.048,9.9266,9.9468,1217100.0
2013-11-12 12:30:00,14.75,14.77,14.7,14.77,711700.0,9.9468,9.9603,9.9131,9.9603,711700.0
2013-11-12 13:00:00,14.77,14.84,14.77,14.79,493300.0,9.9603,10.0075,9.9603,9.9738,493300.0
2013-11-12 13:30:00,14.79,14.82,14.75,14.8,580000.0,9.9738,9.994,9.9468,9.9805,580000.0
2013-11-12 14:00:00,14.81,14.86,14.8,14.86,507000.0,9.9873,10.021,9.9805,10.021,507000.0
2013-11-12 14:30:00,14.86,14.93,14.85,14.88,693300.0,10.021,10.0682,10.0142,10.0345,693300.0
2013-11-12 15:00:00,14.88,14.89,14.84,14.87,873700.0,10.0345,10.0412,10.0075,10.0277,873700.0
2013-11-12 15:30:00,14.87,14.9,14.84,14.87,2308100.0,10.0277,10.048,10.0075,10.0277,2308100.0
2013-11-13 09:30:00,14.78,14.8,14.65,14.71,576200.0,9.967,9.9805,9.8794,9.9198,576200.0
2013-11-13 10:00:00,14.71,14.84,14.71,14.79,498600.0,9.9198,10.0075,9.9198,9.9738,498600.0
2013-11-13 10:30:00,14.79,14.87,14.75,14.85,330800.0,9.9738,10.0277,9.9468,10.0142,330800.0
2013-11-13 11:00:00,14.85,14.91,14.83,14.88,345300.0,10.0142,10.0547,10.0008,10.0345,345300.0
2013-11-13 11:30:00,14.88,14.9,14.85,14.9,197300.0,10.0345,10.048,10.0142,10.048,197300.0
2013-11-13 12:00:00,14.9,14.91,14.86,14.91,278900.0,10.048,10.0547,10.021,10.0547,278900.0
2013-11-13 12:30:00,14.91,14.97,14.88,14.96,430000.0,10.0547,10.0952,10.0345,10.0884,430000.0
2013-11-13 13:00:00,14.96,15.0,14.95,14.99,335500.0,10.0884,10.1154,10.0817,10.1087,335500.0
2013-11-13 13:30:00,15.0,15.0,14.97,14.99,375500.0,10.1154,10.1154,10.0952,10.1087,375500.0
2013-11-13 14:00:00,14.98,15.1,14.98,15.07,617800.0,10.1019,10.1828,10.1019,10.1626,617800.0
2013-11-13 14:30:00,15.07,15.08,15.01,15.08,637400.0,10.1626,10.1693,10.1221,10.1693,637400.0
2013-11-13 15:00:00,15.08,15.08,15.02,15.04,601300.0,10.1693,10.1693,10.1289,10.1424,601300.0
2013-11-13 15:30:00,15.04,15.12,15.02,15.1,1418000.0,10.1424,10.1963,10.1289,10.1828,1418000.0
2013-11-14 09:30:00,15.16,15.2,15.03,15.05,500000.0,10.2233,10.2503,10.1356,10.1491,500000.0
2013-11-14 10:00:00,15.05,15.07,15.01,15.01,936800.0,10.1491,10.1626,10.1221,10.1221,936800.0
2013-11-14 10:30:00,15.02,15.16,15.01,15.12,622000.0,10.1289,10.2233,10.1221,10.1963,622000.0
2013-11-14 11:00:00,15.12,15.22,15.11,15.19,298700.0,10.1963,10.2638,10.1896,10.2435,298700.0
2013-11-14 11:30:00,15.17,15.18,15.12,15.15,228900.0,10.23,10.2368,10.1963,10.2165,228900.0
2013-11-14 12:00:00,15.15,15.2,15.14,15.18,165000.0,10.2165,10.2503,10.2098,10.2368,165000.0
2013-11-14 12:30:00,15.18,15.25,15.17,15.21,581100.0,10.2368,10.284,10.23,10.257,581100.0
2013-11-14 13:00:00,15.21,15.23,15.19,15.21,268600.0,10.257,10.2705,10.2435,10.257,268600.0
2013-11-14 13:30:00,15.21,15.22,15.16,15.16,182800.0,10.257,10.2638,10.2233,10.2233,182800.0
2013-11-14 14:00:00,15.17,15.2,15.16,15.18,256900.0,10.23,10.2503,10.2233,10.2368,256900.0
2013-11-14 14:30:00,15.17,15.2,15.14,15.18,291700.0,10.23,10.2503,10.2098,10.2368,291700.0
2013-11-14 15:00:00,15.18,15.2,15.15,15.17,470400.0,10.2368,10.2503,10.2165,10.23,470400.0
2013-11-14 15:30:00,15.17,15.21,15.17,15.19,1322100.0,10.23,10.257,10.23,10.2435,1322100.0
2013-11-15 09:30:00,15.18,15.2,15.12,15.14,502700.0,10.2368,10.2503,10.1963,10.2098,502700.0
2013-11-15 10:00:00,15.14,15.21,15.07,15.19,374500.0,10.2098,10.257,10.1626,10.2435,374500.0
2013-11-15 10:30:00,15.18,15.2,15.14,15.15,266300.0,10.2368,10.2503,10.2098,10.2165,266300.0
2013-11-15 11:00:00,15.14,15.16,15.11,15.12,862900.0,10.2098,10.2233,10.1896,10.1963,862900.0
2013-11-15 11:30:00,15.12,15.13,15.06,15.07,445700.0,10.1963,10.2031,10.1559,10.1626,445700.0
2013-11-15 12:00:00,15.07,15.07,15.01,15.02,359900.0,10.1626,10.1626,10.1221,10.1289,359900.0
2013-11-15 12:30:00,15.01,15.08,15.01,15.07,337200.0,10.1221,10.1693,10.1221,10.1626,337200.0
2013-11-15 13:00:00,15.07,15.09,15.07,15.09,48300.0,10.1626,10.1761,10.1626,10.1761,48300.0
2013-11-15 13:30:00,15.09,15.11,15.08,15.11,149900.0,10.1761,10.1896,10.1693,10.1896,149900.0
2013-11-15 14:00:00,15.11,15.15,15.1,15.13,151500.0,10.1896,10.2165,10.1828,10.2031,151500.0
2013-11-15 14:30:00,15.13,15.16,15.12,15.16,158800.0,10.2031,10.2233,10.1963,10.2233,158800.0
2013-11-15 15:00:00,15.16,15.18,15.14,15.16,323700.0,10.2233,10.2368,10.2098,10.2233,323700.0
2013-11-15 15:30:00,15.17,15.3,15.16,15.27,1770200.0,10.23,10.3177,10.2233,10.2975,1770200.0
2013-11-18 09:30:00,15.28,15.3,15.14,15.15,599800.0,10.3042,10.3177,10.2098,10.2165,599800.0
2013-11-18 10:00:00,15.16,15.2,15.12,15.15,632500.0,10.2233,10.2503,10.1963,10.2165,632500.0
2013-11-18 10:30:00,15.14,15.15,15.12,15.13,182300.0,10.2098,10.2165,10.1963,10.2031,182300.0
2013-11-18 11:00:00,15.13,15.14,15.08,15.09,420200.0,10.2031,10.2098,10.1693,10.1761,420200.0
2013-11-18 11:30:00,15.09,15.09,15.04,15.08,96800.0,10.1761,10.1761,10.1424,10.1693,96800.0
2013-11-18 12:00:00,15.08,15.09,15.04,15.05,265800.0,10.1693,10.1761,10.1424,10.1491,265800.0
2013-11-18 12:30:00,15.05,15.09,15.02,15.07,338000.0,10.1491,10.1761,10.1289,10.1626,338000.0
2013-11-18 13:00:00,15.06,15.08,15.04,15.06,253400.0,10.1559,10.1693,10.1424,10.1559,253400.0
2013-11-18 13:30:00,15.05,15.08,15.05,15.08,143900.0,10.1491,10.1693,10.1491,10.1693,143900.0
2013-11-18 14:00:00,15.08,15.09,15.06,15.07,477400.0,10.1693,10.1761,10.1559,10.1626,477400.0
2013-11-18 14:30:00,15.07,15.08,15.02,15.02,157900.0,10.1626,10.1693,10.1289,10.1289,157900.0
2013-11-18 15:00:00,15.02,15.04,14.95,14.96,513500.0,10.1289,10.1424,10.0817,10.0884,513500.0
2013-11-18 15:30:00,14.97,14.98,14.94,14.95,960100.0,10.0952,10.1019,10.0749,10.0817,960100.0
2013-11-19 09:30:00,14.97,15.03,14.84,14.86,383800.0,10.0952,10.1356,10.0075,10.021,383800.0
2013-11-19 10:00:00,14.86,14.87,14.81,14.84,478700.0,10.021,10.0277,9.9873,10.0075,478700.0
2013-11-19 10:30:00,14.84,14.87,14.81,14.84,384800.0,10.0075,10.0277,9.9873,10.0075,384800.0
2013-11-19 11:00:00,14.84,14.84,14.77,14.79,356000.0,10.0075,10.0075,9.9603,9.9738,356000.0
2013-11-19 11:30:00,14.79,14.81,14.74,14.81,501400.0,9.9738,9.9873,9.9401,9.9873,501400.0
2013-11-19 12:00:00,14.81,14.85,14.8,14.84,513200.0,9.9873,10.0142,9.9805,10.0075,513200.0
2013-11-19 12:30:00,14.84,14.86,14.75,14.75,157200.0,10.0075,10.021,9.9468,9.9468,157200.0
2013-11-19 13:00:00,14.75,14.76,14.68,14.71,254500.0,9.9468,9.9535,9.8996,9.9198,254500.0
2013-11-19 13:30:00,14.71,14.76,14.7,14.71,209500.0,9.9198,9.9535,9.9131,9.9198,209500.0
2013-11-19 14:00:00,14.7,14.74,14.67,14.67,272600.0,9.9131,9.9401,9.8929,9.8929,272600.0
2013-11-19 14:30:00,14.68,14.7,14.66,14.66,417600.0,9.8996,9.9131,9.8861,9.8861,417600.0
2013-11-19 15:00:00,14.66,14.75,14.65,14.72,1161300.0,9.8861,9.9468,9.8794,9.9266,1161300.0
2013-11-19 15:30:00,14.73,14.73,14.7,14.71,1223400.0,9.9333,9.9333,9.9131,9.9198,1223400.0
2013-11-20 09:30:00,14.75,14.83,14.74,14.79,247800.0,9.9468,10.0008,9.9401,9.9738,247800.0
2013-11-20 10:00:00,14.8,14.82,14.74,14.75,361700.0,9.9805,9.994,9.9401,9.9468,361700.0
2013-11-20 10:30:00,14.76,14.77,14.68,14.69,372200.0,9.9535,9.9603,9.8996,9.9063,372200.0
2013-11-20 11:00:00,14.68,14.69,14.66,14.68,169500.0,9.8996,9.9063,9.8861,9.8996,169500.0
2013-11-20 11:30:00,14.68,14.69,14.59,14.65,310600.0,9.8996,9.9063,9.8389,9.8794,310600.0
2013-11-20 12:00:00,14.66,14.71,14.63,14.7,255700.0,9.8861,9.9198,9.8659,9.9131,255700.0
2013-11-20 12:30:00,14.69,14.7,14.67,14.68,192800.0,9.9063,9.9131,9.8929,9.8996,192800.0
2013-11-20 13:00:00,14.67,14.71,14.67,14.69,100400.0,9.8929,9.9198,9.8929,9.9063,100400.0
2013-11-20 13:30:00,14.7,14.72,14.69,14.71,105200.0,9.9131,9.9266,9.9063,9.9198,105200.0
2013-11-20 14:00:00,14.71,14.71,14.58,14.66,600800.0,9.9198,9.9198,9.8322,9.8861,600800.0
2013-11-20 14:30:00,14.66,14.7,14.64,14.67,393100.0,9.8861,9.9131,9.8726,9.8929,393100.0
2013-11-20 15:00:00,14.67,14.67,14.62,14.66,339700.0,9.8929,9.8929,9.8591,9.8861,339700.0
2013-11-20 15:30:00,14.66,14.66,14.57,14.59,1031400.0,9.8861,9.8861,9.8254,9.8389,1031400.0
2013-11-21 09:30:00,14.7,14.7,14.6,14.64,256200.0,9.9131,9.9131,9.8457,9.8726,256200.0
2013-11-21 10:00:00,14.65,14.67,14.6,14.66,324200.0,9.8794,9.8929,9.8457,9.8861,324200.0
2013-11-21 10:30:00,14.67,14.73,14.67,14.73,133500.0,9.8929,9.9333,9.8929,9.9333,133500.0
2013-11-21 11:00:00,14.73,14.75,14.72,14.74,205500.0,9.9333,9.9468,9.9266,9.9401,205500.0
2013-11-21 11:30:00,14.73,14.74,14.67,14.67,212300.0,9.9333,9.9401,9.8929,9.8929,212300.0
2013-11-21 12:00:00,14.68,14.7,14.66,14.68,155400.0,9.8996,9.9131,9.8861,9.8996,155400.0
2013-11-21 12:30:00,14.68,14.73,14.66,14.72,237400.0,9.8996,9.9333,9.8861,9.9266,237400.0
2013-11-21 13:00:00,14.71,14.75,14.71,14.73,138800.0,9.9198,9.9468,9.9198,9.9333,138800.0
2013-11-21 13:30:00,14.73,14.77,14.72,14.72,155100.0,9.9333,9.9603,9.9266,9.9266,155100.0
2013-11-21 14:00:00,14.72,14.73,14.65,14.65,107100.0,9.9266,9.9333,9.8794,9.8794,107100.0
2013-11-21 14:30:00,14.65,14.7,14.64,14.68,216500.0,9.8794,9.9131,9.8726,9.8996,216500.0
2013-11-21 15:00:00,14.68,14.68,14.66,14.68,160300.0,9.8996,9.8996,9.8861,9.8996,160300.0
2013-11-21 15:30:00,14.68,14.68,14.62,14.63,1059400.0,9.8996,9.8996,9.8591,9.8659,1059400.0
2013-11-22 09:30:00,14.6,14.65,14.54,14.62,181300.0,9.8457,9.8794,9.8052,9.8591,181300.0
2013-11-22 10:00:00,14.62,14.66,14.61,14.61,391700.0,9.8591,9.8861,9.8524,9.8524,391700.0
2013-11-22 10:30:00,14.61,14.66,14.59,14.64,218700.0,9.8524,9.8861,9.8389,9.8726,218700.0
2013-11-22 11:00:00,14.65,14.71,14.65,14.67,326300.0,9.8794,9.9198,9.8794,9.8929,326300.0
2013-11-22 11:30:00,14.67,14.73,14.67,14.71,162900.0,9.8929,9.9333,9.8929,9.9198,162900.0
2013-11-22 12:00:00,14.71,14.71,14.64,14.64,95800.0,9.9198,9.9198,9.8726,9.8726,95800.0
2013-11-22 12:30:00,14.64,14.65,14.61,14.62,120800.0,9.8726,9.8794,9.8524,9.8591,120800.0
2013-11-22 13:00:00,14.63,14.64,14.6,14.6,192900.0,9.8659,9.8726,9.8457,9.8457,192900.0
2013-11-22 13:30:00,14.6,14.6,14.58,14.58,57200.0,9.8457,9.8457,9.8322,9.8322,57200.0
2013-11-22 14:00:00,14.59,14.63,14.56,14.63,145100.0,9.8389,9.8659,9.8187,9.8659,145100.0
2013-11-22 14:30:00,14.63,14.63,14.58,14.59,187400.0,9.8659,9.8659,9.8322,9.8389,187400.0
2013-11-22 15:00:00,14.59,14.62,14.58,14.6,214200.0,9.8389,9.8591,9.8322,9.8457,214200.0
2013-11-22 15:30:00,14.61,14.63,14.59,14.61,871700.0,9.8524,9.8659,9.8389,9.8524,871700.0
2013-11-25 09:30:00,14.67,14.73,14.64,14.69,192300.0,9.8929,9.9333,9.8726,9.9063,192300.0
2013-11-25 10:00:00,14.7,14.72,14.66,14.7,288300.0,9.9131,9.9266,9.8861,9.9131,288300.0
2013-11-25 10:30:00,14.7,14.71,14.64,14.65,182200.0,9.9131,9.9198,9.8726,9.8794,182200.0
2013-11-25 11:00:00,14.65,14.67,14.63,14.63,155800.0,9.8794,9.8929,9.8659,9.8659,155800.0
2013-11-25 11:30:00,14.63,14.64,14.58,14.63,146600.0,9.8659,9.8726,9.8322,9.8659,146600.0
2013-11-25 12:00:00,14.63,14.63,14.59,14.63,97500.0,9.8659,9.8659,9.8389,9.8659,97500.0
2013-11-25 12:30:00,14.63,14.63,14.6,14.6,67000.0,9.8659,9.8659,9.8457,9.8457,67000.0
2013-11-25 13:00:00,14.61,14.61,14.58,14.58,143100.0,9.8524,9.8524,9.8322,9.8322,143100.0
2013-11-25 13:30:00,14.58,14.59,14.56,14.58,104500.0,9.8322,9.8389,9.8187,9.8322,104500.0
2013-11-25 14:00:00,14.59,14.59,14.56,14.56,139600.0,9.8389,9.8389,9.8187,9.8187,139600.0
2013-11-25 14:30:00,14.56,14.57,14.55,14.57,202300.0,9.8187,9.8254,9.8119,9.8254,202300.0
2013-11-25 15:00:00,14.56,14.57,14.5,14.53,429600.0,9.8187,9.8254,9.7782,9.7984,429600.0
2013-11-25 15:30:00,14.53,14.54,14.51,14.54,839900.0,9.7984,9.8052,9.785,9.8052,839900.0
2013-11-26 09:30:00,14.5,14.55,14.4,14.4,255800.0,9.7782,9.8119,9.7108,9.7108,255800.0
2013-11-26 10:00:00,14.41,14.45,14.34,14.34,224600.0,9.7175,9.7445,9.6703,9.6703,224600.0
2013-11-26 10:30:00,14.34,14.35,14.28,14.3,273200.0,9.6703,9.6771,9.6299,9.6433,273200.0
2013-11-26 11:00:00,14.3,14.32,14.28,14.3,216800.0,9.6433,9.6568,9.6299,9.6433,216800.0
2013-11-26 11:30:00,14.29,14.39,14.28,14.39,306100.0,9.6366,9.704,9.6299,9.704,306100.0
2013-11-26 12:00:00,14.39,14.44,14.35,14.42,217100.0,9.704,9.7378,9.6771,9.7243,217100.0
2013-11-26 12:30:00,14.42,14.46,14.41,14.44,156500.0,9.7243,9.7512,9.7175,9.7378,156500.0
2013-11-26 13:00:00,14.43,14.46,14.42,14.46,126700.0,9.731,9.7512,9.7243,9.7512,126700.0
2013-11-26 13:30:00,14.46,14.46,14.42,14.42,128200.0,9.7512,9.7512,9.7243,9.7243,128200.0
2013-11-26 14:00:00,14.42,14.46,14.4,14.46,209700.0,9.7243,9.7512,9.7108,9.7512,209700.0
2013-11-26 14:30:00,14.45,14.49,14.45,14.48,235100.0,9.7445,9.7715,9.7445,9.7647,235100.0
2013-11-26 15:00:00,14.48,14.51,14.47,14.48,211300.0,9.7647,9.785,9.758,9.7647,211300.0
2013-11-26 15:30:00,14.47,14.49,14.41,14.44,692500.0,9.758,9.7715,9.7175,9.7378,692500.0
2013-11-27 09:30:00,14.5,14.55,14.45,14.49,241800.0,9.7782,9.8119,9.7445,9.7715,241800.0
2013-11-27 10:00:00,14.5,14.52,14.44,14.45,340300.0,9.7782,9.7917,9.7378,9.7445,340300.0
2013-11-27 10:30:00,14.45,14.5,14.45,14.46,196100.0,9.7445,9.7782,9.7445,9.7512,196100.0
2013-11-27 11:00:00,14.46,14.48,14.43,14.43,112300.0,9.7512,9.7647,9.731,9.731,112300.0
2013-11-27 11:30:00,14.44,14.45,14.38,14.38,165900.0,9.7378,9.7445,9.6973,9.6973,165900.0
2013-11-27 12:00:00,14.38,14.4,14.36,14.37,114400.0,9.6973,9.7108,9.6838,9.6905,114400.0
2013-11-27 12:30:00,14.38,14.38,14.32,14.33,155900.0,9.6973,9.6973,9.6568,9.6636,155900.0
2013-11-27 13:00:00,14.34,14.38,14.31,14.38,142900.0,9.6703,9.6973,9.6501,9.6973,142900.0
2013-11-27 13:30:00,14.38,14.42,14.36,14.42,319600.0,9.6973,9.7243,9.6838,9.7243,319600.0
2013-11-27 14:00:00,14.41,14.45,14.4,14.45,169400.0,9.7175,9.7445,9.7108,9.7445,169400.0
2013-11-27 14:30:00,14.45,14.55,14.45,14.54,364500.0,9.7445,9.8119,9.7445,9.8052,364500.0
2013-11-27 15:00:00,14.54,14.55,14.5,14.51,310200.0,9.8052,9.8119,9.7782,9.785,310200.0
2013-11-27 15:30:00,14.52,14.52,14.45,14.46,609800.0,9.7917,9.7917,9.7445,9.7512,609800.0
2013-11-29 09:30:00,14.45,14.5,14.4,14.44,153500.0,9.7445,9.7782,9.7108,9.7378,153500.0
2013-11-29 10:00:00,14.43,14.55,14.43,14.54,276400.0,9.731,9.8119,9.731,9.8052,276400.0
2013-11-29 10:30:00,14.54,14.6,14.53,14.6,154800.0,9.8052,9.8457,9.7984,9.8457,154800.0
2013-11-29 11:00:00,14.6,14.61,14.58,14.6,148300.0,9.8457,9.8524,9.8322,9.8457,148300.0
2013-11-29 11:30:00,14.61,14.62,14.57,14.58,284600.0,9.8524,9.8591,9.8254,9.8322,284600.0
2013-11-29 12:00:00,14.58,14.64,14.58,14.64,286400.0,9.8322,9.8726,9.8322,9.8726,286400.0
2013-11-29 12:30:00,14.64,14.66,14.55,14.58,550900.0,9.8726,9.8861,9.8119,9.8322,550900.0
2013-12-02 09:30:00,14.57,14.6,14.51,14.56,289100.0,9.8254,9.8457,9.785,9.8187,289100.0
2013-12-02 10:00:00,14.56,14.59,14.55,14.55,268400.0,9.8187,9.8389,9.8119,9.8119,268400.0
2013-12-02 10:30:00,14.55,14.65,14.54,14.65,213700.0,9.8119,9.8794,9.8052,9.8794,213700.0
2013-12-02 11:00:00,14.65,14.7,14.63,14.65,215600.0,9.8794,9.9131,9.8659,9.8794,215600.0
2013-12-02 11:30:00,14.64,14.65,14.6,14.63,156900.0,9.8726,9.8794,9.8457,9.8659,156900.0
2013-12-02 12:00:00,14.62,14.67,14.61,14.66,206200.0,9.8591,9.8929,9.8524,9.8861,206200.0
2013-12-02 12:30:00,14.67,14.67,14.62,14.62,235800.0,9.8929,9.8929,9.8591,9.8591,235800.0
2013-12-02 13:00:00,14.62,14.62,14.56,14.57,124200.0,9.8591,9.8591,9.8187,9.8254,124200.0
2013-12-02 13:30:00,14.57,14.57,14.51,14.51,209700.0,9.8254,9.8254,9.785,9.785,209700.0
2013-12-02 14:00:00,14.51,14.54,14.48,14.53,173100.0,9.785,9.8052,9.7647,9.7984,173100.0
2013-12-02 14:30:00,14.53,14.54,14.48,14.48,154700.0,9.7984,9.8052,9.7647,9.7647,154700.0
2013-12-02 15:00:00,14.48,14.49,14.46,14.46,255100.0,9.7647,9.7715,9.7512,9.7512,255100.0
2013-12-02 15:30:00,14.46,14.5,14.45,14.47,939100.0,9.7512,9.7782,9.7445,9.758,939100.0
2013-12-03 09:30:00,14.41,14.54,14.35,14.53,244600.0,9.7175,9.8052,9.6771,9.7984,244600.0
2013-12-03 10:00:00,14.53,14.64,14.53,14.62,292900.0,9.7984,9.8726,9.7984,9.8591,292900.0
2013-12-03 10:30:00,14.62,14.68,14.6,14.62,332500.0,9.8591,9.8996,9.8457,9.8591,332500.0
2013-12-03 11:00:00,14.62,14.73,14.6,14.69,2673400.0,9.8591,9.9333,9.8457,9.9063,2673400.0
2013-12-03 11:30:00,14.69,14.69,14.65,14.69,247400.0,9.9063,9.9063,9.8794,9.9063,247400.0
2013-12-03 12:00:00,14.68,14.72,14.65,14.66,228300.0,9.8996,9.9266,9.8794,9.8861,228300.0
2013-12-03 12:30:00,14.65,14.71,14.64,14.69,254000.0,9.8794,9.9198,9.8726,9.9063,254000.0
2013-12-03 13:00:00,14.7,14.7,14.65,14.65,210300.0,9.9131,9.9131,9.8794,9.8794,210300.0
2013-12-03 13:30:00,14.66,14.69,14.65,14.69,217000.0,9.8861,9.9063,9.8794,9.9063,217000.0
2013-12-03 14:00:00,14.69,14.73,14.69,14.71,233800.0,9.9063,9.9333,9.9063,9.9198,233800.0
2013-12-03 14:30:00,14.71,14.78,14.7,14.77,368800.0,9.9198,9.967,9.9131,9.9603,368800.0
2013-12-03 15:00:00,14.77,14.8,14.77,14.78,332900.0,9.9603,9.9805,9.9603,9.967,332900.0
2013-12-03 15:30:00,14.78,14.89,14.77,14.89,1854100.0,9.967,10.0412,9.9603,10.0412,1854100.0
2013-12-04 09:30:00,14.83,15.02,14.73,15.01,545300.0,10.0008,10.1289,9.9333,10.1221,545300.0
2013-12-04 10:00:00,15.01,15.21,15.01,15.2,790500.0,10.1221,10.257,10.1221,10.2503,790500.0
2013-12-04 10:30:00,15.2,15.23,15.1,15.21,623700.0,10.2503,10.2705,10.1828,10.257,623700.0
2013-12-04 11:00:00,15.21,15.38,15.2,15.34,1024900.0,10.257,10.3717,10.2503,10.3447,1024900.0
2013-12-04 11:30:00,15.34,15.38,15.32,15.38,601800.0,10.3447,10.3717,10.3312,10.3717,601800.0
2013-12-04 12:00:00,15.37,15.38,15.28,15.32,639800.0,10.3649,10.3717,10.3042,10.3312,639800.0
2013-12-04 12:30:00,15.32,15.41,15.23,15.23,720400.0,10.3312,10.3919,10.2705,10.2705,720400.0
2013-12-04 13:00:00,15.24,15.29,15.15,15.19,1014600.0,10.2772,10.311,10.2165,10.2435,1014600.0
2013-12-04 13:30:00,15.19,15.29,15.16,15.26,518600.0,10.2435,10.311,10.2233,10.2907,518600.0
2013-12-04 14:00:00,15.26,15.36,15.25,15.35,727800.0,10.2907,10.3582,10.284,10.3514,727800.0
2013-12-04 14:30:00,15.34,15.43,15.34,15.37,711500.0,10.3447,10.4054,10.3447,10.3649,711500.0
2013-12-04 15:00:00,15.37,15.53,15.35,15.53,977600.0,10.3649,10.4728,10.3514,10.4728,977600.0
2013-12-04 15:30:00,15.53,15.54,15.29,15.31,3223900.0,10.4728,10.4795,10.311,10.3244,3223900.0
2013-12-05 09:30:00,15.3,15.31,15.09,15.09,666100.0,10.3177,10.3244,10.1761,10.1761,666100.0
2013-12-05 10:00:00,15.09,15.15,15.01,15.04,700700.0,10.1761,10.2165,10.1221,10.1424,700700.0
2013-12-05 10:30:00,15.04,15.05,14.99,15.01,618800.0,10.1424,10.1491,10.1087,10.1221,618800.0
2013-12-05 11:00:00,15.0,15.03,14.89,14.96,953600.0,10.1154,10.1356,10.0412,10.0884,953600.0
2013-12-05 11:30:00,14.96,15.01,14.95,14.99,457800.0,10.0884,10.1221,10.0817,10.1087,457800.0
2013-12-05 12:00:00,14.99,15.05,14.95,14.98,380300.0,10.1087,10.1491,10.0817,10.1019,380300.0
2013-12-05 12:30:00,14.98,14.99,14.87,14.91,314500.0,10.1019,10.1087,10.0277,10.0547,314500.0
2013-12-05 13:00:00,14.91,14.99,14.91,14.97,416500.0,10.0547,10.1087,10.0547,10.0952,416500.0
2013-12-05 13:30:00,14.97,15.02,14.95,14.96,333600.0,10.0952,10.1289,10.0817,10.0884,333600.0
2013-12-05 14:00:00,14.96,14.98,14.91,14.92,307000.0,10.0884,10.1019,10.0547,10.0614,307000.0
2013-12-05 14:30:00,14.91,14.94,14.88,14.9,267100.0,10.0547,10.0749,10.0345,10.048,267100.0
2013-12-05 15:00:00,14.9,14.91,14.76,14.78,1495400.0,10.048,10.0547,9.9535,9.967,1495400.0
2013-12-05 15:30:00,14.78,14.81,14.68,14.75,3166600.0,9.967,9.9873,9.8996,9.9468,3166600.0
2013-12-06 09:30:00,14.88,15.02,14.78,14.99,503000.0,10.0345,10.1289,9.967,10.1087,503000.0
2013-12-06 10:00:00,15.0,15.14,14.98,15.03,357300.0,10.1154,10.2098,10.1019,10.1356,357300.0
2013-12-06 10:30:00,15.02,15.06,14.94,14.95,410400.0,10.1289,10.1559,10.0749,10.0817,410400.0
2013-12-06 11:00:00,14.96,15.0,14.92,14.95,334600.0,10.0884,10.1154,10.0614,10.0817,334600.0
2013-12-06 11:30:00,14.94,14.97,14.9,14.92,330000.0,10.0749,10.0952,10.048,10.0614,330000.0
2013-12-06 12:00:00,14.91,14.95,14.9,14.93,188200.0,10.0547,10.0817,10.048,10.0682,188200.0
2013-12-06 12:30:00,14.93,14.99,14.92,14.98,226800.0,10.0682,10.1087,10.0614,10.1019,226800.0
2013-12-06 13:00:00,14.98,15.01,14.96,14.99,530600.0,10.1019,10.1221,10.0884,10.1087,530600.0
2013-12-06 13:30:00,14.99,15.02,14.96,14.97,424300.0,10.1087,10.1289,10.0884,10.0952,424300.0
2013-12-06 14:00:00,14.98,15.03,14.98,15.01,702400.0,10.1019,10.1356,10.1019,10.1221,702400.0
2013-12-06 14:30:00,15.01,15.04,14.97,15.0,321700.0,10.1221,10.1424,10.0952,10.1154,321700.0
2013-12-06 15:00:00,15.0,15.06,14.99,15.0,559200.0,10.1154,10.1559,10.1087,10.1154,559200.0
2013-12-06 15:30:00,15.01,15.03,14.95,15.02,1821400.0,10.1221,10.1356,10.0817,10.1289,1821400.0
2013-12-09 09:30:00,15.04,15.06,14.9,14.93,285800.0,10.1424,10.1559,10.048,10.0682,285800.0
2013-12-09 10:00:00,14.93,14.95,14.82,14.84,193600.0,10.0682,10.0817,9.994,10.0075,193600.0
2013-12-09 10:30:00,14.84,14.91,14.76,14.87,328800.0,10.0075,10.0547,9.9535,10.0277,328800.0
2013-12-09 11:00:00,14.87,14.9,14.85,14.9,217200.0,10.0277,10.048,10.0142,10.048,217200.0
2013-12-09 11:30:00,14.9,14.92,14.87,14.9,707900.0,10.048,10.0614,10.0277,10.048,707900.0
2013-12-09 12:00:00,14.89,14.93,14.88,14.88,208900.0,10.0412,10.0682,10.0345,10.0345,208900.0
2013-12-09 12:30:00,14.89,14.89,14.85,14.86,225300.0,10.0412,10.0412,10.0142,10.021,225300.0
2013-12-09 13:00:00,14.86,14.87,14.83,14.84,145600.0,10.021,10.0277,10.0008,10.0075,145600.0
2013-12-09 13:30:00,14.85,14.85,14.73,14.73,238700.0,10.0142,10.0142,9.9333,9.9333,238700.0
2013-12-09 14:00:00,14.73,14.75,14.69,14.69,257000.0,9.9333,9.9468,9.9063,9.9063,257000.0
2013-12-09 14:30:00,14.7,14.74,14.67,14.68,280900.0,9.9131,9.9401,9.8929,9.8996,280900.0
2013-12-09 15:00:00,14.67,14.72,14.67,14.68,345600.0,9.8929,9.9266,9.8929,9.8996,345600.0
2013-12-09 15:30:00,14.69,14.72,14.68,14.71,913000.0,9.9063,9.9266,9.8996,9.9198,913000.0
2013-12-10 09:30:00,14.69,14.77,14.56,14.63,270000.0,9.9063,9.9603,9.8187,9.8659,270000.0
2013-12-10 10:00:00,14.64,14.65,14.53,14.57,351800.0,9.8726,9.8794,9.7984,9.8254,351800.0
2013-12-10 10:30:00,14.58,14.6,14.57,14.57,200500.0,9.8322,9.8457,9.8254,9.8254,200500.0
2013-12-10 11:00:00,14.58,14.58,14.49,14.51,406200.0,9.8322,9.8322,9.7715,9.785,406200.0
2013-12-10 11:30:00,14.51,14.52,14.44,14.45,271900.0,9.785,9.7917,9.7378,9.7445,271900.0
2013-12-10 12:00:00,14.45,14.5,14.44,14.46,294400.0,9.7445,9.7782,9.7378,9.7512,294400.0
2013-12-10 12:30:00,14.46,14.5,14.46,14.49,204000.0,9.7512,9.7782,9.7512,9.7715,204000.0
2013-12-10 13:00:00,14.49,14.54,14.48,14.5,203000.0,9.7715,9.8052,9.7647,9.7782,203000.0
2013-12-10 13:30:00,14.5,14.52,14.47,14.51,211100.0,9.7782,9.7917,9.758,9.785,211100.0
2013-12-10 14:00:00,14.5,14.53,14.47,14.49,158700.0,9.7782,9.7984,9.758,9.7715,158700.0
2013-12-10 14:30:00,14.48,14.54,14.46,14.54,845900.0,9.7647,9.8052,9.7512,9.8052,845900.0
2013-12-10 15:00:00,14.53,14.55,14.49,14.51,309900.0,9.7984,9.8119,9.7715,9.785,309900.0
2013-12-10 15:30:00,14.51,14.52,14.48,14.5,839700.0,9.785,9.7917,9.7647,9.7782,839700.0
2013-12-11 09:30:00,14.47,14.5,14.31,14.37,359100.0,9.758,9.7782,9.6501,9.6905,359100.0
2013-12-11 10:00:00,14.37,14.43,14.37,14.38,358200.0,9.6905,9.731,9.6905,9.6973,358200.0
2013-12-11 10:30:00,14.38,14.43,14.37,14.43,230700.0,9.6973,9.731,9.6905,9.731,230700.0
2013-12-11 11:00:00,14.43,14.47,14.42,14.47,256200.0,9.731,9.758,9.7243,9.758,256200.0
2013-12-11 11:30:00,14.47,14.49,14.44,14.48,218200.0,9.758,9.7715,9.7378,9.7647,218200.0
2013-12-11 12:00:00,14.48,14.52,14.46,14.52,298200.0,9.7647,9.7917,9.7512,9.7917,298200.0
2013-12-11 12:30:00,14.52,14.54,14.49,14.52,364800.0,9.7917,9.8052,9.7715,9.7917,364800.0
2013-12-11 13:00:00,14.52,14.57,14.52,14.57,234900.0,9.7917,9.8254,9.7917,9.8254,234900.0
2013-12-11 13:30:00,14.56,14.57,14.49,14.49,293200.0,9.8187,9.8254,9.7715,9.7715,293200.0
2013-12-11 14:00:00,14.5,14.5,14.37,14.42,305200.0,9.7782,9.7782,9.6905,9.7243,305200.0
2013-12-11 14:30:00,14.43,14.49,14.42,14.44,368900.0,9.731,9.7715,9.7243,9.7378,368900.0
2013-12-11 15:00:00,14.44,14.46,14.33,14.35,470100.0,9.7378,9.7512,9.6636,9.6771,470100.0
2013-12-11 15:30:00,14.36,14.37,14.28,14.32,1086700.0,9.6838,9.6905,9.6299,9.6568,1086700.0
2013-12-12 09:30:00,14.02,14.27,13.99,14.01,1752400.0,9.4545,9.6231,9.4343,9.4478,1752400.0
2013-12-12 10:00:00,14.0,14.11,13.94,14.11,1044200.0,9.441,9.5152,9.4006,9.5152,1044200.0
2013-12-12 10:30:00,14.11,14.12,14.05,14.1,852100.0,9.5152,9.522,9.4748,9.5085,852100.0
2013-12-12 11:00:00,14.1,14.14,13.96,13.99,1079500.0,9.5085,9.5354,9.4141,9.4343,1079500.0
2013-12-12 11:30:00,13.99,14.15,13.99,14.15,808000.0,9.4343,9.5422,9.4343,9.5422,808000.0
2013-12-12 12:00:00,14.15,14.15,13.93,14.01,722600.0,9.5422,9.5422,9.3938,9.4478,722600.0
2013-12-12 12:30:00,14.0,14.02,13.82,13.88,923700.0,9.441,9.4545,9.3197,9.3601,923700.0
2013-12-12 13:00:00,13.88,13.91,13.84,13.87,530100.0,9.3601,9.3803,9.3331,9.3534,530100.0
2013-12-12 13:30:00,13.86,13.88,13.8,13.81,494100.0,9.3466,9.3601,9.3062,9.3129,494100.0
2013-12-12 14:00:00,13.81,13.88,13.78,13.8,919200.0,9.3129,9.3601,9.2927,9.3062,919200.0
2013-12-12 14:30:00,13.8,13.91,13.8,13.85,727800.0,9.3062,9.3803,9.3062,9.3399,727800.0
2013-12-12 15:00:00,13.85,13.87,13.77,13.81,1063000.0,9.3399,9.3534,9.2859,9.3129,1063000.0
2013-12-12 15:30:00,13.8,13.85,13.78,13.84,2564100.0,9.3062,9.3399,9.2927,9.3331,2564100.0
2013-12-13 09:30:00,13.53,13.73,13.49,13.66,8587200.0,9.1241,9.259,9.0971,9.2118,8587200.0
2013-12-13 10:00:00,13.67,13.82,13.66,13.8,2773900.0,9.2185,9.3197,9.2118,9.3062,2773900.0
2013-12-13 10:30:00,13.8,13.81,13.65,13.67,1629900.0,9.3062,9.3129,9.205,9.2185,1629900.0
2013-12-13 11:00:00,13.67,13.71,13.65,13.65,929700.0,9.2185,9.2455,9.205,9.205,929700.0
2013-12-13 11:30:00,13.65,13.69,13.65,13.66,668400.0,9.205,9.232,9.205,9.2118,668400.0
2013-12-13 12:00:00,13.67,13.74,13.66,13.74,535700.0,9.2185,9.2657,9.2118,9.2657,535700.0
2013-12-13 12:30:00,13.74,13.8,13.74,13.8,1354600.0,9.2657,9.3062,9.2657,9.3062,1354600.0
2013-12-13 13:00:00,13.8,13.86,13.78,13.85,1391300.0,9.3062,9.3466,9.2927,9.3399,1391300.0
2013-12-13 13:30:00,13.85,13.95,13.79,13.8,1184200.0,9.3399,9.4073,9.2994,9.3062,1184200.0
2013-12-13 14:00:00,13.79,13.82,13.68,13.72,1336400.0,9.2994,9.3197,9.2252,9.2522,1336400.0
2013-12-13 14:30:00,13.72,13.78,13.71,13.74,877400.0,9.2522,9.2927,9.2455,9.2657,877400.0
2013-12-13 15:00:00,13.74,13.76,13.64,13.73,1719800.0,9.2657,9.2792,9.1983,9.259,1719800.0
2013-12-13 15:30:00,13.72,13.73,13.63,13.67,4100900.0,9.2522,9.259,9.1915,9.2185,4100900.0
2013-12-16 09:30:00,13.82,13.95,13.75,13.94,1332600.0,9.3197,9.4073,9.2724,9.4006,1332600.0
2013-12-16 10:00:00,13.94,14.03,13.87,13.99,1137500.0,9.4006,9.4613,9.3534,9.4343,1137500.0
2013-12-16 10:30:00,13.98,14.05,13.95,14.01,793800.0,9.4275,9.4748,9.4073,9.4478,793800.0
2013-12-16 11:00:00,14.01,14.05,13.99,14.02,457400.0,9.4478,9.4748,9.4343,9.4545,457400.0
2013-12-16 11:30:00,14.03,14.11,14.02,14.1,554900.0,9.4613,9.5152,9.4545,9.5085,554900.0
2013-12-16 12:00:00,14.1,14.1,14.01,14.03,286700.0,9.5085,9.5085,9.4478,9.4613,286700.0
2013-12-16 12:30:00,14.03,14.04,13.97,14.0,359300.0,9.4613,9.468,9.4208,9.441,359300.0
2013-12-16 13:00:00,14.0,14.02,13.95,13.98,472500.0,9.441,9.4545,9.4073,9.4275,472500.0
2013-12-16 13:30:00,13.98,14.04,13.96,14.04,245700.0,9.4275,9.468,9.4141,9.468,245700.0
2013-12-16 14:00:00,14.03,14.05,13.97,14.02,747800.0,9.4613,9.4748,9.4208,9.4545,747800.0
2013-12-16 14:30:00,14.02,14.06,14.0,14.02,356700.0,9.4545,9.4815,9.441,9.4545,356700.0
2013-12-16 15:00:00,14.01,14.03,13.93,13.97,538300.0,9.4478,9.4613,9.3938,9.4208,538300.0
2013-12-16 15:30:00,13.97,14.0,13.95,13.97,1516800.0,9.4208,9.441,9.4073,9.4208,1516800.0
2013-12-17 09:30:00,13.99,13.99,13.84,13.99,554200.0,9.4343,9.4343,9.3331,9.4343,554200.0
2013-12-17 10:00:00,13.98,14.06,13.95,14.0,497100.0,9.4275,9.4815,9.4073,9.441,497100.0
2013-12-17 10:30:00,13.99,14.03,13.97,13.99,849000.0,9.4343,9.4613,9.4208,9.4343,849000.0
2013-12-17 11:00:00,14.0,14.0,13.85,13.86,504200.0,9.441,9.441,9.3399,9.3466,504200.0
2013-12-17 11:30:00,13.86,13.94,13.86,13.89,330600.0,9.3466,9.4006,9.3466,9.3669,330600.0
2013-12-17 12:00:00,13.88,13.89,13.84,13.85,153700.0,9.3601,9.3669,9.3331,9.3399,153700.0
2013-12-17 12:30:00,13.85,13.92,13.84,13.91,216200.0,9.3399,9.3871,9.3331,9.3803,216200.0
2013-12-17 13:00:00,13.91,13.92,13.88,13.92,225200.0,9.3803,9.3871,9.3601,9.3871,225200.0
2013-12-17 13:30:00,13.92,13.94,13.92,13.94,177100.0,9.3871,9.4006,9.3871,9.4006,177100.0
2013-12-17 14:00:00,13.93,14.0,13.93,14.0,441800.0,9.3938,9.441,9.3938,9.441,441800.0
2013-12-17 14:30:00,14.0,14.0,13.9,13.95,641600.0,9.441,9.441,9.3736,9.4073,641600.0
2013-12-17 15:00:00,13.94,13.98,13.94,13.98,349000.0,9.4006,9.4275,9.4006,9.4275,349000.0
2013-12-17 15:30:00,13.98,13.98,13.91,13.93,1084100.0,9.4275,9.4275,9.3803,9.3938,1084100.0
2013-12-18 09:30:00,14.05,14.08,13.92,14.0,606900.0,9.4748,9.495,9.3871,9.441,606900.0
2013-12-18 10:00:00,14.01,14.03,13.95,14.02,447300.0,9.4478,9.4613,9.4073,9.4545,447300.0
2013-12-18 10:30:00,14.02,14.05,14.01,14.05,211600.0,9.4545,9.4748,9.4478,9.4748,211600.0
2013-12-18 11:00:00,14.04,14.05,13.96,14.03,541100.0,9.468,9.4748,9.4141,9.4613,541100.0
2013-12-18 11:30:00,14.02,14.03,13.98,14.01,312600.0,9.4545,9.4613,9.4275,9.4478,312600.0
2013-12-18 12:00:00,14.0,14.04,14.0,14.02,273700.0,9.441,9.468,9.441,9.4545,273700.0
2013-12-18 12:30:00,14.02,14.05,13.99,14.0,457300.0,9.4545,9.4748,9.4343,9.441,457300.0
2013-12-18 13:00:00,14.0,14.0,13.83,13.85,512100.0,9.441,9.441,9.3264,9.3399,512100.0
2013-12-18 13:30:00,13.86,13.9,13.85,13.88,403700.0,9.3466,9.3736,9.3399,9.3601,403700.0
2013-12-18 14:00:00,13.87,14.13,13.81,14.1,958500.0,9.3534,9.5287,9.3129,9.5085,958500.0
2013-12-18 14:30:00,14.11,14.23,14.09,14.15,681500.0,9.5152,9.5961,9.5017,9.5422,681500.0
2013-12-18 15:00:00,14.15,14.27,14.12,14.19,758200.0,9.5422,9.6231,9.522,9.5692,758200.0
2013-12-18 15:30:00,14.19,14.22,14.14,14.21,1304900.0,9.5692,9.5894,9.5354,9.5827,1304900.0
2013-12-19 09:30:00,14.14,14.17,14.05,14.13,623300.0,9.5354,9.5557,9.4748,9.5287,623300.0
2013-12-19 10:00:00,14.12,14.14,14.03,14.09,247800.0,9.522,9.5354,9.4613,9.5017,247800.0
2013-12-19 10:30:00,14.09,14.18,14.07,14.18,414300.0,9.5017,9.5624,9.4882,9.5624,414300.0
2013-12-19 11:00:00,14.18,14.24,14.14,14.2,395400.0,9.5624,9.6029,9.5354,9.5759,395400.0
2013-12-19 11:30:00,14.2,14.2,14.18,14.19,149100.0,9.5759,9.5759,9.5624,9.5692,149100.0
2013-12-19 12:00:00,14.18,14.19,14.14,14.15,255000.0,9.5624,9.5692,9.5354,9.5422,255000.0
2013-12-19 12:30:00,14.15,14.16,14.11,14.12,153900.0,9.5422,9.5489,9.5152,9.522,153900.0
2013-12-19 13:00:00,14.12,14.14,14.09,14.12,175700.0,9.522,9.5354,9.5017,9.522,175700.0
2013-12-19 13:30:00,14.12,14.14,14.11,14.12,219500.0,9.522,9.5354,9.5152,9.522,219500.0
2013-12-19 14:00:00,14.11,14.12,14.07,14.07,217700.0,9.5152,9.522,9.4882,9.4882,217700.0
2013-12-19 14:30:00,14.07,14.12,14.07,14.11,366900.0,9.4882,9.522,9.4882,9.5152,366900.0
2013-12-19 15:00:00,14.1,14.11,14.08,14.09,316300.0,9.5085,9.5152,9.495,9.5017,316300.0
2013-12-19 15:30:00,14.08,14.13,14.06,14.11,1569500.0,9.495,9.5287,9.4815,9.5152,1569500.0
2013-12-20 09:30:00,14.19,14.4,14.16,14.35,1244800.0,9.5692,9.7108,9.5489,9.6771,1244800.0
2013-12-20 10:00:00,14.35,14.36,14.18,14.18,632000.0,9.6771,9.6838,9.5624,9.5624,632000.0
2013-12-20 10:30:00,14.18,14.29,14.18,14.2,386400.0,9.5624,9.6366,9.5624,9.5759,386400.0
2013-12-20 11:00:00,14.2,14.33,14.2,14.28,417600.0,9.5759,9.6636,9.5759,9.6299,417600.0
2013-12-20 11:30:00,14.28,14.39,14.28,14.35,330600.0,9.6299,9.704,9.6299,9.6771,330600.0
2013-12-20 12:00:00,14.35,14.37,14.3,14.36,297200.0,9.6771,9.6905,9.6433,9.6838,297200.0
2013-12-20 12:30:00,14.37,14.41,14.36,14.39,306100.0,9.6905,9.7175,9.6838,9.704,306100.0
2013-12-20 13:00:00,14.39,14.4,14.37,14.38,219600.0,9.704,9.7108,9.6905,9.6973,219600.0
2013-12-20 13:30:00,14.38,14.39,14.33,14.34,188400.0,9.6973,9.704,9.6636,9.6703,188400.0
2013-12-20 14:00:00,14.34,14.35,14.22,14.22,321700.0,9.6703,9.6771,9.5894,9.5894,321700.0
2013-12-20 14:30:00,14.22,14.23,14.14,14.14,503400.0,9.5894,9.5961,9.5354,9.5354,503400.0
2013-12-20 15:00:00,14.15,14.25,14.14,14.19,885200.0,9.5422,9.6096,9.5354,9.5692,885200.0
2013-12-20 15:30:00,14.2,14.32,14.16,14.32,1836600.0,9.5759,9.6568,9.5489,9.6568,1836600.0
2013-12-23 09:30:00,14.37,14.44,14.34,14.35,333600.0,9.6905,9.7378,9.6703,9.6771,333600.0
2013-12-23 10:00:00,14.34,14.47,14.34,14.41,446000.0,9.6703,9.758,9.6703,9.7175,446000.0
2013-12-23 10:30:00,14.41,14.47,14.4,14.46,327800.0,9.7175,9.758,9.7108,9.7512,327800.0
2013-12-23 11:00:00,14.46,14.49,14.44,14.46,279200.0,9.7512,9.7715,9.7378,9.7512,279200.0
2013-12-23 11:30:00,14.46,14.47,14.4,14.42,157700.0,9.7512,9.758,9.7108,9.7243,157700.0
2013-12-23 12:00:00,14.42,14.48,14.4,14.43,172500.0,9.7243,9.7647,9.7108,9.731,172500.0
2013-12-23 12:30:00,14.42,14.45,14.4,14.44,162700.0,9.7243,9.7445,9.7108,9.7378,162700.0
2013-12-23 13:00:00,14.43,14.44,14.38,14.4,303500.0,9.731,9.7378,9.6973,9.7108,303500.0
2013-12-23 13:30:00,14.4,14.41,14.37,14.39,176700.0,9.7108,9.7175,9.6905,9.704,176700.0
2013-12-23 14:00:00,14.39,14.42,14.37,14.39,280600.0,9.704,9.7243,9.6905,9.704,280600.0
2013-12-23 14:30:00,14.39,14.43,14.38,14.41,290800.0,9.704,9.731,9.6973,9.7175,290800.0
2013-12-23 15:00:00,14.41,14.43,14.39,14.4,426000.0,9.7175,9.731,9.704,9.7108,426000.0
2013-12-23 15:30:00,14.4,14.43,14.36,14.39,922500.0,9.7108,9.731,9.6838,9.704,922500.0
2013-12-24 09:30:00,14.36,14.39,14.23,14.37,248200.0,9.6838,9.704,9.5961,9.6905,248200.0
2013-12-24 10:00:00,14.37,14.45,14.36,14.44,201200.0,9.6905,9.7445,9.6838,9.7378,201200.0
2013-12-24 10:30:00,14.44,14.51,14.43,14.5,205900.0,9.7378,9.785,9.731,9.7782,205900.0
2013-12-24 11:00:00,14.51,14.52,14.46,14.5,289900.0,9.785,9.7917,9.7512,9.7782,289900.0
2013-12-24 11:30:00,14.49,14.53,14.45,14.52,229200.0,9.7715,9.7984,9.7445,9.7917,229200.0
2013-12-24 12:00:00,14.52,14.53,14.44,14.46,233700.0,9.7917,9.7984,9.7378,9.7512,233700.0
2013-12-24 12:30:00,14.45,14.47,14.43,14.46,395500.0,9.7445,9.758,9.731,9.7512,395500.0
2013-12-26 09:30:00,14.47,14.6,14.47,14.58,260200.0,9.758,9.8457,9.758,9.8322,260200.0
2013-12-26 10:00:00,14.59,14.64,14.55,14.64,289000.0,9.8389,9.8726,9.8119,9.8726,289000.0
2013-12-26 10:30:00,14.64,14.64,14.6,14.63,272400.0,9.8726,9.8726,9.8457,9.8659,272400.0
2013-12-26 11:00:00,14.63,14.63,14.59,14.6,182000.0,9.8659,9.8659,9.8389,9.8457,182000.0
2013-12-26 11:30:00,14.6,14.62,14.54,14.55,173100.0,9.8457,9.8591,9.8052,9.8119,173100.0
2013-12-26 12:00:00,14.56,14.56,14.5,14.52,126400.0,9.8187,9.8187,9.7782,9.7917,126400.0
2013-12-26 12:30:00,14.53,14.55,14.52,14.55,108700.0,9.7984,9.8119,9.7917,9.8119,108700.0
2013-12-26 13:00:00,14.55,14.56,14.52,14.55,154100.0,9.8119,9.8187,9.7917,9.8119,154100.0
2013-12-26 13:30:00,14.54,14.55,14.5,14.51,204200.0,9.8052,9.8119,9.7782,9.785,204200.0
2013-12-26 14:00:00,14.52,14.52,14.48,14.5,130400.0,9.7917,9.7917,9.7647,9.7782,130400.0
2013-12-26 14:30:00,14.5,14.53,14.49,14.52,236200.0,9.7782,9.7984,9.7715,9.7917,236200.0
2013-12-26 15:00:00,14.53,14.54,14.47,14.49,238900.0,9.7984,9.8052,9.758,9.7715,238900.0
2013-12-26 15:30:00,14.49,14.49,14.45,14.47,422100.0,9.7715,9.7715,9.7445,9.758,422100.0
2013-12-27 09:30:00,14.51,14.6,14.46,14.47,432200.0,9.785,9.8457,9.7512,9.758,432200.0
2013-12-27 10:00:00,14.47,14.47,14.39,14.45,242200.0,9.758,9.758,9.704,9.7445,242200.0
2013-12-27 10:30:00,14.44,14.45,14.39,14.39,176400.0,9.7378,9.7445,9.704,9.704,176400.0
2013-12-27 11:00:00,14.4,14.42,14.36,14.38,192100.0,9.7108,9.7243,9.6838,9.6973,192100.0
2013-12-27 11:30:00,14.38,14.45,14.38,14.43,148300.0,9.6973,9.7445,9.6973,9.731,148300.0
2013-12-27 12:00:00,14.43,14.44,14.4,14.43,108000.0,9.731,9.7378,9.7108,9.731,108000.0
2013-12-27 12:30:00,14.43,14.44,14.41,14.41,77200.0,9.731,9.7378,9.7175,9.7175,77200.0
2013-12-27 13:00:00,14.41,14.44,14.41,14.42,106800.0,9.7175,9.7378,9.7175,9.7243,106800.0
2013-12-27 13:30:00,14.41,14.43,14.39,14.43,71500.0,9.7175,9.731,9.704,9.731,71500.0
2013-12-27 14:00:00,14.43,14.46,14.42,14.44,113800.0,9.731,9.7512,9.7243,9.7378,113800.0
2013-12-27 14:30:00,14.45,14.45,14.42,14.43,107700.0,9.7445,9.7445,9.7243,9.731,107700.0
2013-12-27 15:00:00,14.43,14.45,14.42,14.45,97000.0,9.731,9.7445,9.7243,9.7445,97000.0
2013-12-27 15:30:00,14.44,14.47,14.42,14.46,523700.0,9.7378,9.758,9.7243,9.7512,523700.0
2013-12-30 09:30:00,14.48,14.52,14.39,14.41,228700.0,9.7647,9.7917,9.704,9.7175,228700.0
2013-12-30 10:00:00,14.41,14.46,14.35,14.36,602800.0,9.7175,9.7512,9.6771,9.6838,602800.0
2013-12-30 10:30:00,14.35,14.4,14.31,14.4,304300.0,9.6771,9.7108,9.6501,9.7108,304300.0
2013-12-30 11:00:00,14.4,14.4,14.36,14.39,202000.0,9.7108,9.7108,9.6838,9.704,202000.0
2013-12-30 11:30:00,14.38,14.39,14.33,14.37,226000.0,9.6973,9.704,9.6636,9.6905,226000.0
2013-12-30 12:00:00,14.37,14.39,14.35,14.37,176800.0,9.6905,9.704,9.6771,9.6905,176800.0
2013-12-30 12:30:00,14.36,14.36,14.31,14.33,252900.0,9.6838,9.6838,9.6501,9.6636,252900.0
2013-12-30 13:00:00,14.33,14.36,14.29,14.32,292200.0,9.6636,9.6838,9.6366,9.6568,292200.0
2013-12-30 13:30:00,14.32,14.36,14.28,14.35,400600.0,9.6568,9.6838,9.6299,9.6771,400600.0
2013-12-30 14:00:00,14.36,14.42,14.35,14.39,316300.0,9.6838,9.7243,9.6771,9.704,316300.0
2013-12-30 14:30:00,14.39,14.45,14.38,14.42,246500.0,9.704,9.7445,9.6973,9.7243,246500.0
2013-12-30 15:00:00,14.42,14.43,14.38,14.43,229800.0,9.7243,9.731,9.6973,9.731,229800.0
2013-12-30 15:30:00,14.42,14.46,14.39,14.46,596800.0,9.7243,9.7512,9.704,9.7512,596800.0
2013-12-31 09:30:00,14.45,14.55,14.4,14.47,285700.0,9.7445,9.8119,9.7108,9.758,285700.0
2013-12-31 10:00:00,14.47,14.51,14.45,14.48,171600.0,9.758,9.785,9.7445,9.7647,171600.0
2013-12-31 10:30:00,14.47,14.48,14.41,14.42,123000.0,9.758,9.7647,9.7175,9.7243,123000.0
2013-12-31 11:00:00,14.42,14.46,14.41,14.42,185400.0,9.7243,9.7512,9.7175,9.7243,185400.0
2013-12-31 11:30:00,14.42,14.43,14.39,14.43,154800.0,9.7243,9.731,9.704,9.731,154800.0
2013-12-31 12:00:00,14.43,14.43,14.41,14.42,57200.0,9.731,9.731,9.7175,9.7243,57200.0
2013-12-31 12:30:00,14.42,14.44,14.42,14.44,109700.0,9.7243,9.7378,9.7243,9.7378,109700.0
2013-12-31 13:00:00,14.43,14.49,14.42,14.48,110100.0,9.731,9.7715,9.7243,9.7647,110100.0
2013-12-31 13:30:00,14.48,14.49,14.45,14.45,96600.0,9.7647,9.7715,9.7445,9.7445,96600.0
2013-12-31 14:00:00,14.46,14.47,14.41,14.42,113900.0,9.7512,9.758,9.7175,9.7243,113900.0
2013-12-31 14:30:00,14.42,14.46,14.42,14.46,92900.0,9.7243,9.7512,9.7243,9.7512,92900.0
2013-12-31 15:00:00,14.46,14.5,14.44,14.47,122300.0,9.7512,9.7782,9.7378,9.758,122300.0
2013-12-31 15:30:00,14.48,14.54,14.46,14.5,433200.0,9.7647,9.8052,9.7512,9.7782,433200.0
2014-01-02 09:30:00,14.51,14.52,14.4,14.47,456500.0,9.785,9.7917,9.7108,9.758,456500.0
2014-01-02 10:00:00,14.46,14.56,14.43,14.54,710500.0,9.7512,9.8187,9.731,9.8052,710500.0
2014-01-02 10:30:00,14.54,14.54,14.47,14.48,130300.0,9.8052,9.8052,9.758,9.7647,130300.0
2014-01-02 11:00:00,14.48,14.49,14.42,14.43,122600.0,9.7647,9.7715,9.7243,9.731,122600.0
2014-01-02 11:30:00,14.43,14.43,14.33,14.37,152300.0,9.731,9.731,9.6636,9.6905,152300.0
2014-01-02 12:00:00,14.37,14.37,14.25,14.25,229800.0,9.6905,9.6905,9.6096,9.6096,229800.0
2014-01-02 12:30:00,14.25,14.3,14.21,14.3,261000.0,9.6096,9.6433,9.5827,9.6433,261000.0
2014-01-02 13:00:00,14.3,14.31,14.25,14.29,222500.0,9.6433,9.6501,9.6096,9.6366,222500.0
2014-01-02 13:30:00,14.29,14.32,14.26,14.26,231900.0,9.6366,9.6568,9.6164,9.6164,231900.0
2014-01-02 14:00:00,14.26,14.27,14.19,14.24,188100.0,9.6164,9.6231,9.5692,9.6029,188100.0
2014-01-02 14:30:00,14.23,14.3,14.23,14.26,162100.0,9.5961,9.6433,9.5961,9.6164,162100.0
2014-01-02 15:00:00,14.27,14.31,14.27,14.29,188300.0,9.6231,9.6501,9.6231,9.6366,188300.0
2014-01-02 15:30:00,14.28,14.3,14.24,14.28,761100.0,9.6299,9.6433,9.6029,9.6299,761100.0
2014-01-03 09:30:00,14.28,14.35,14.24,14.27,346600.0,9.6299,9.6771,9.6029,9.6231,346600.0
2014-01-03 10:00:00,14.27,14.31,14.23,14.24,460400.0,9.6231,9.6501,9.5961,9.6029,460400.0
2014-01-03 10:30:00,14.24,14.25,14.15,14.16,229900.0,9.6029,9.6096,9.5422,9.5489,229900.0
2014-01-03 11:00:00,14.16,14.21,14.13,14.15,218100.0,9.5489,9.5827,9.5287,9.5422,218100.0
2014-01-03 11:30:00,14.15,14.21,14.13,14.16,317700.0,9.5422,9.5827,9.5287,9.5489,317700.0
2014-01-03 12:00:00,14.15,14.16,14.12,14.14,134700.0,9.5422,9.5489,9.522,9.5354,134700.0
2014-01-03 12:30:00,14.14,14.14,14.11,14.14,91100.0,9.5354,9.5354,9.5152,9.5354,91100.0
2014-01-03 13:00:00,14.14,14.16,14.12,14.14,188600.0,9.5354,9.5489,9.522,9.5354,188600.0
2014-01-03 13:30:00,14.13,14.14,14.11,14.11,107000.0,9.5287,9.5354,9.5152,9.5152,107000.0
2014-01-03 14:00:00,14.12,14.2,14.11,14.2,250100.0,9.522,9.5759,9.5152,9.5759,250100.0
2014-01-03 14:30:00,14.2,14.28,14.19,14.22,439800.0,9.5759,9.6299,9.5692,9.5894,439800.0
2014-01-03 15:00:00,14.23,14.28,14.21,14.22,260200.0,9.5961,9.6299,9.5827,9.5894,260200.0
2014-01-03 15:30:00,14.21,14.23,14.18,14.2,539400.0,9.5827,9.5961,9.5624,9.5759,539400.0
2014-01-06 09:30:00,14.34,14.43,14.3,14.41,494100.0,9.6703,9.731,9.6433,9.7175,494100.0
2014-01-06 10:00:00,14.41,14.45,14.25,14.28,741600.0,9.7175,9.7445,9.6096,9.6299,741600.0
2014-01-06 10:30:00,14.28,14.29,14.2,14.21,305900.0,9.6299,9.6366,9.5759,9.5827,305900.0
2014-01-06 11:00:00,14.21,14.24,14.13,14.2,408100.0,9.5827,9.6029,9.5287,9.5759,408100.0
2014-01-06 11:30:00,14.2,14.21,14.15,14.17,157600.0,9.5759,9.5827,9.5422,9.5557,157600.0
2014-01-06 12:00:00,14.16,14.2,14.15,14.17,343900.0,9.5489,9.5759,9.5422,9.5557,343900.0
2014-01-06 12:30:00,14.17,14.21,14.16,14.2,196300.0,9.5557,9.5827,9.5489,9.5759,196300.0
2014-01-06 13:00:00,14.2,14.26,14.19,14.25,273400.0,9.5759,9.6164,9.5692,9.6096,273400.0
2014-01-06 13:30:00,14.24,14.3,14.22,14.3,176500.0,9.6029,9.6433,9.5894,9.6433,176500.0
2014-01-06 14:00:00,14.3,14.32,14.27,14.28,301200.0,9.6433,9.6568,9.6231,9.6299,301200.0
2014-01-06 14:30:00,14.28,14.32,14.28,14.32,166500.0,9.6299,9.6568,9.6299,9.6568,166500.0
2014-01-06 15:00:00,14.31,14.36,14.3,14.34,310500.0,9.6501,9.6838,9.6433,9.6703,310500.0
2014-01-06 15:30:00,14.34,14.35,14.31,14.33,809300.0,9.6703,9.6771,9.6501,9.6636,809300.0
2014-01-07 09:30:00,14.36,14.54,14.36,14.53,599000.0,9.6838,9.8052,9.6838,9.7984,599000.0
2014-01-07 10:00:00,14.53,14.7,14.53,14.69,1133800.0,9.7984,9.9131,9.7984,9.9063,1133800.0
2014-01-07 10:30:00,14.7,14.76,14.67,14.73,421100.0,9.9131,9.9535,9.8929,9.9333,421100.0
2014-01-07 11:00:00,14.74,14.8,14.68,14.68,492400.0,9.9401,9.9805,9.8996,9.8996,492400.0
2014-01-07 11:30:00,14.69,14.74,14.66,14.69,345800.0,9.9063,9.9401,9.8861,9.9063,345800.0
2014-01-07 12:00:00,14.7,14.7,14.67,14.7,163300.0,9.9131,9.9131,9.8929,9.9131,163300.0
2014-01-07 12:30:00,14.7,14.73,14.68,14.73,272300.0,9.9131,9.9333,9.8996,9.9333,272300.0
2014-01-07 13:00:00,14.73,14.74,14.7,14.72,509600.0,9.9333,9.9401,9.9131,9.9266,509600.0
2014-01-07 13:30:00,14.71,14.73,14.64,14.68,287200.0,9.9198,9.9333,9.8726,9.8996,287200.0
2014-01-07 14:00:00,14.68,14.69,14.63,14.69,351600.0,9.8996,9.9063,9.8659,9.9063,351600.0
2014-01-07 14:30:00,14.69,14.73,14.67,14.67,779300.0,9.9063,9.9333,9.8929,9.8929,779300.0
2014-01-07 15:00:00,14.68,14.68,14.54,14.58,823000.0,9.8996,9.8996,9.8052,9.8322,823000.0
2014-01-07 15:30:00,14.58,14.66,14.57,14.6,1935600.0,9.8322,9.8861,9.8254,9.8457,1935600.0
2014-01-08 09:30:00,14.54,14.62,14.33,14.36,479000.0,9.8052,9.8591,9.6636,9.6838,479000.0
2014-01-08 10:00:00,14.36,14.46,14.32,14.42,520300.0,9.6838,9.7512,9.6568,9.7243,520300.0
2014-01-08 10:30:00,14.42,14.43,14.31,14.34,508700.0,9.7243,9.731,9.6501,9.6703,508700.0
2014-01-08 11:00:00,14.34,14.42,14.31,14.38,362200.0,9.6703,9.7243,9.6501,9.6973,362200.0
2014-01-08 11:30:00,14.39,14.42,14.37,14.38,242800.0,9.704,9.7243,9.6905,9.6973,242800.0
2014-01-08 12:00:00,14.38,14.38,14.29,14.3,293300.0,9.6973,9.6973,9.6366,9.6433,293300.0
2014-01-08 12:30:00,14.31,14.31,14.27,14.29,269900.0,9.6501,9.6501,9.6231,9.6366,269900.0
2014-01-08 13:00:00,14.29,14.34,14.25,14.33,305300.0,9.6366,9.6703,9.6096,9.6636,305300.0
2014-01-08 13:30:00,14.33,14.34,14.31,14.33,173200.0,9.6636,9.6703,9.6501,9.6636,173200.0
2014-01-08 14:00:00,14.32,14.33,14.26,14.29,595000.0,9.6568,9.6636,9.6164,9.6366,595000.0
2014-01-08 14:30:00,14.28,14.32,14.27,14.28,394200.0,9.6299,9.6568,9.6231,9.6299,394200.0
2014-01-08 15:00:00,14.29,14.29,14.21,14.23,413100.0,9.6366,9.6366,9.5827,9.5961,413100.0
2014-01-08 15:30:00,14.24,14.35,14.21,14.31,1443800.0,9.6029,9.6771,9.5827,9.6501,1443800.0
2014-01-09 09:30:00,14.36,14.43,14.27,14.39,218400.0,9.6838,9.731,9.6231,9.704,218400.0
2014-01-09 10:00:00,14.39,14.48,14.39,14.41,1037300.0,9.704,9.7647,9.704,9.7175,1037300.0
2014-01-09 10:30:00,14.42,14.43,14.29,14.34,337400.0,9.7243,9.731,9.6366,9.6703,337400.0
2014-01-09 11:00:00,14.33,14.42,14.32,14.41,437300.0,9.6636,9.7243,9.6568,9.7175,437300.0
2014-01-09 11:30:00,14.41,14.48,14.4,14.42,285200.0,9.7175,9.7647,9.7108,9.7243,285200.0
2014-01-09 12:00:00,14.42,14.44,14.36,14.36,342700.0,9.7243,9.7378,9.6838,9.6838,342700.0
2014-01-09 12:30:00,14.36,14.42,14.36,14.42,246600.0,9.6838,9.7243,9.6838,9.7243,246600.0
2014-01-09 13:00:00,14.41,14.43,14.38,14.43,178500.0,9.7175,9.731,9.6973,9.731,178500.0
2014-01-09 13:30:00,14.43,14.43,14.39,14.41,207400.0,9.731,9.731,9.704,9.7175,207400.0
2014-01-09 14:00:00,14.41,14.42,14.37,14.4,191800.0,9.7175,9.7243,9.6905,9.7108,191800.0
2014-01-09 14:30:00,14.41,14.45,14.39,14.44,197100.0,9.7175,9.7445,9.704,9.7378,197100.0
2014-01-09 15:00:00,14.43,14.54,14.43,14.51,495900.0,9.731,9.8052,9.731,9.785,495900.0
2014-01-09 15:30:00,14.51,14.52,14.46,14.46,1030600.0,9.785,9.7917,9.7512,9.7512,1030600.0
2014-01-10 09:30:00,14.5,14.7,14.48,14.62,536500.0,9.7782,9.9131,9.7647,9.8591,536500.0
2014-01-10 10:00:00,14.63,14.69,14.58,14.67,464800.0,9.8659,9.9063,9.8322,9.8929,464800.0
2014-01-10 10:30:00,14.68,14.68,14.61,14.65,454100.0,9.8996,9.8996,9.8524,9.8794,454100.0
2014-01-10 11:00:00,14.65,14.66,14.51,14.55,382200.0,9.8794,9.8861,9.785,9.8119,382200.0
2014-01-10 11:30:00,14.54,14.61,14.53,14.59,304600.0,9.8052,9.8524,9.7984,9.8389,304600.0
2014-01-10 12:00:00,14.58,14.64,14.56,14.6,143900.0,9.8322,9.8726,9.8187,9.8457,143900.0
2014-01-10 12:30:00,14.59,14.64,14.58,14.61,250300.0,9.8389,9.8726,9.8322,9.8524,250300.0
2014-01-10 13:00:00,14.61,14.63,14.6,14.6,157600.0,9.8524,9.8659,9.8457,9.8457,157600.0
2014-01-10 13:30:00,14.61,14.61,14.55,14.56,147800.0,9.8524,9.8524,9.8119,9.8187,147800.0
2014-01-10 14:00:00,14.57,14.58,14.55,14.56,137300.0,9.8254,9.8322,9.8119,9.8187,137300.0
2014-01-10 14:30:00,14.57,14.57,14.54,14.54,142000.0,9.8254,9.8254,9.8052,9.8052,142000.0
2014-01-10 15:00:00,14.54,14.59,14.54,14.56,157400.0,9.8052,9.8389,9.8052,9.8187,157400.0
2014-01-10 15:30:00,14.56,14.59,14.5,14.53,1128900.0,9.8187,9.8389,9.7782,9.7984,1128900.0
2014-01-13 09:30:00,14.45,14.5,14.38,14.43,474700.0,9.7445,9.7782,9.6973,9.731,474700.0
2014-01-13 10:00:00,14.43,14.51,14.41,14.5,511900.0,9.731,9.785,9.7175,9.7782,511900.0
2014-01-13 10:30:00,14.5,14.51,14.4,14.42,426900.0,9.7782,9.785,9.7108,9.7243,426900.0
2014-01-13 11:00:00,14.42,14.43,14.36,14.37,498200.0,9.7243,9.731,9.6838,9.6905,498200.0
2014-01-13 11:30:00,14.37,14.41,14.33,14.33,99000.0,9.6905,9.7175,9.6636,9.6636,99000.0
2014-01-13 12:00:00,14.33,14.34,14.26,14.27,283000.0,9.6636,9.6703,9.6164,9.6231,283000.0
2014-01-13 12:30:00,14.27,14.3,14.24,14.25,175700.0,9.6231,9.6433,9.6029,9.6096,175700.0
2014-01-13 13:00:00,14.25,14.29,14.23,14.27,174400.0,9.6096,9.6366,9.5961,9.6231,174400.0
2014-01-13 13:30:00,14.28,14.32,14.26,14.31,249500.0,9.6299,9.6568,9.6164,9.6501,249500.0
2014-01-13 14:00:00,14.32,14.32,14.26,14.27,207600.0,9.6568,9.6568,9.6164,9.6231,207600.0
2014-01-13 14:30:00,14.27,14.29,14.23,14.24,221700.0,9.6231,9.6366,9.5961,9.6029,221700.0
2014-01-13 15:00:00,14.24,14.28,14.22,14.28,374700.0,9.6029,9.6299,9.5894,9.6299,374700.0
2014-01-13 15:30:00,14.27,14.28,14.21,14.25,653000.0,9.6231,9.6299,9.5827,9.6096,653000.0
2014-01-14 09:30:00,14.27,14.35,14.18,14.23,360100.0,9.6231,9.6771,9.5624,9.5961,360100.0
2014-01-14 10:00:00,14.23,14.27,14.2,14.21,241500.0,9.5961,9.6231,9.5759,9.5827,241500.0
2014-01-14 10:30:00,14.21,14.3,14.19,14.29,369700.0,9.5827,9.6433,9.5692,9.6366,369700.0
2014-01-14 11:00:00,14.28,14.36,14.27,14.34,364300.0,9.6299,9.6838,9.6231,9.6703,364300.0
2014-01-14 11:30:00,14.34,14.37,14.31,14.34,228600.0,9.6703,9.6905,9.6501,9.6703,228600.0
2014-01-14 12:00:00,14.34,14.44,14.33,14.44,302300.0,9.6703,9.7378,9.6636,9.7378,302300.0
2014-01-14 12:30:00,14.43,14.45,14.36,14.37,243400.0,9.731,9.7445,9.6838,9.6905,243400.0
2014-01-14 13:00:00,14.37,14.4,14.36,14.4,192600.0,9.6905,9.7108,9.6838,9.7108,192600.0
2014-01-14 13:30:00,14.4,14.43,14.37,14.37,177900.0,9.7108,9.731,9.6905,9.6905,177900.0
2014-01-14 14:00:00,14.37,14.42,14.35,14.41,173500.0,9.6905,9.7243,9.6771,9.7175,173500.0
2014-01-14 14:30:00,14.41,14.42,14.38,14.39,207600.0,9.7175,9.7243,9.6973,9.704,207600.0
2014-01-14 15:00:00,14.39,14.44,14.38,14.44,166500.0,9.704,9.7378,9.6973,9.7378,166500.0
2014-01-14 15:30:00,14.44,14.45,14.41,14.43,739000.0,9.7378,9.7445,9.7175,9.731,739000.0
2014-01-15 09:30:00,14.45,14.47,14.35,14.35,429500.0,9.7445,9.758,9.6771,9.6771,429500.0
2014-01-15 10:00:00,14.35,14.4,14.35,14.36,389600.0,9.6771,9.7108,9.6771,9.6838,389600.0
2014-01-15 10:30:00,14.35,14.36,14.32,14.32,168600.0,9.6771,9.6838,9.6568,9.6568,168600.0
2014-01-15 11:00:00,14.32,14.38,14.31,14.32,431600.0,9.6568,9.6973,9.6501,9.6568,431600.0
2014-01-15 11:30:00,14.33,14.35,14.31,14.31,143700.0,9.6636,9.6771,9.6501,9.6501,143700.0
2014-01-15 12:00:00,14.31,14.36,14.3,14.32,178000.0,9.6501,9.6838,9.6433,9.6568,178000.0
2014-01-15 12:30:00,14.32,14.33,14.29,14.32,364800.0,9.6568,9.6636,9.6366,9.6568,364800.0
2014-01-15 13:00:00,14.31,14.32,14.28,14.29,184700.0,9.6501,9.6568,9.6299,9.6366,184700.0
2014-01-15 13:30:00,14.29,14.29,14.23,14.28,528200.0,9.6366,9.6366,9.5961,9.6299,528200.0
2014-01-15 14:00:00,14.27,14.36,14.27,14.32,351100.0,9.6231,9.6838,9.6231,9.6568,351100.0
2014-01-15 14:30:00,14.32,14.33,14.3,14.33,303700.0,9.6568,9.6636,9.6433,9.6636,303700.0
2014-01-15 15:00:00,14.33,14.33,14.27,14.29,343300.0,9.6636,9.6636,9.6231,9.6366,343300.0
2014-01-15 15:30:00,14.29,14.33,14.28,14.29,830000.0,9.6366,9.6636,9.6299,9.6366,830000.0
2014-01-16 09:30:00,14.28,14.37,14.24,14.32,362200.0,9.6299,9.6905,9.6029,9.6568,362200.0
2014-01-16 10:00:00,14.33,14.36,14.3,14.32,258400.0,9.6636,9.6838,9.6433,9.6568,258400.0
2014-01-16 10:30:00,14.32,14.32,14.25,14.27,215400.0,9.6568,9.6568,9.6096,9.6231,215400.0
2014-01-16 11:00:00,14.27,14.3,14.24,14.25,532100.0,9.6231,9.6433,9.6029,9.6096,532100.0
2014-01-16 11:30:00,14.25,14.28,14.21,14.23,316100.0,9.6096,9.6299,9.5827,9.5961,316100.0
2014-01-16 12:00:00,14.22,14.23,14.18,14.2,263700.0,9.5894,9.5961,9.5624,9.5759,263700.0
2014-01-16 12:30:00,14.2,14.24,14.18,14.22,132700.0,9.5759,9.6029,9.5624,9.5894,132700.0
2014-01-16 13:00:00,14.23,14.23,14.2,14.22,295200.0,9.5961,9.5961,9.5759,9.5894,295200.0
2014-01-16 13:30:00,14.22,14.27,14.22,14.26,283800.0,9.5894,9.6231,9.5894,9.6164,283800.0
2014-01-16 14:00:00,14.26,14.28,14.25,14.27,191400.0,9.6164,9.6299,9.6096,9.6231,191400.0
2014-01-16 14:30:00,14.28,14.28,14.25,14.28,168600.0,9.6299,9.6299,9.6096,9.6299,168600.0
2014-01-16 15:00:00,14.28,14.28,14.25,14.25,242800.0,9.6299,9.6299,9.6096,9.6096,242800.0
2014-01-16 15:30:00,14.26,14.32,14.25,14.32,730500.0,9.6164,9.6568,9.6096,9.6568,730500.0
2014-01-17 09:30:00,14.36,14.38,14.29,14.36,539300.0,9.6838,9.6973,9.6366,9.6838,539300.0
2014-01-17 10:00:00,14.37,14.39,14.32,14.33,204600.0,9.6905,9.704,9.6568,9.6636,204600.0
2014-01-17 10:30:00,14.33,14.35,14.28,14.3,88800.0,9.6636,9.6771,9.6299,9.6433,88800.0
2014-01-17 11:00:00,14.3,14.37,14.29,14.37,87300.0,9.6433,9.6905,9.6366,9.6905,87300.0
2014-01-17 11:30:00,14.37,14.44,14.36,14.42,208800.0,9.6905,9.7378,9.6838,9.7243,208800.0
2014-01-17 12:00:00,14.42,14.43,14.41,14.41,98900.0,9.7243,9.731,9.7175,9.7175,98900.0
2014-01-17 12:30:00,14.42,14.43,14.38,14.38,149400.0,9.7243,9.731,9.6973,9.6973,149400.0
2014-01-17 13:00:00,14.38,14.41,14.37,14.39,151000.0,9.6973,9.7175,9.6905,9.704,151000.0
2014-01-17 13:30:00,14.39,14.39,14.35,14.38,78800.0,9.704,9.704,9.6771,9.6973,78800.0
2014-01-17 14:00:00,14.38,14.4,14.35,14.36,169900.0,9.6973,9.7108,9.6771,9.6838,169900.0
2014-01-17 14:30:00,14.36,14.36,14.31,14.32,153800.0,9.6838,9.6838,9.6501,9.6568,153800.0
2014-01-17 15:00:00,14.32,14.32,14.27,14.31,226900.0,9.6568,9.6568,9.6231,9.6501,226900.0
2014-01-17 15:30:00,14.31,14.33,14.27,14.29,829200.0,9.6501,9.6636,9.6231,9.6366,829200.0
2014-01-21 09:30:00,14.46,14.55,14.38,14.5,694500.0,9.7512,9.8119,9.6973,9.7782,694500.0
2014-01-21 10:00:00,14.49,14.51,14.37,14.44,432900.0,9.7715,9.785,9.6905,9.7378,432900.0
2014-01-21 10:30:00,14.43,14.51,14.42,14.47,219000.0,9.731,9.785,9.7243,9.758,219000.0
2014-01-21 11:00:00,14.47,14.48,14.36,14.38,274300.0,9.758,9.7647,9.6838,9.6973,274300.0
2014-01-21 11:30:00,14.38,14.38,14.32,14.32,107600.0,9.6973,9.6973,9.6568,9.6568,107600.0
2014-01-21 12:00:00,14.32,14.34,14.28,14.3,458200.0,9.6568,9.6703,9.6299,9.6433,458200.0
2014-01-21 12:30:00,14.29,14.31,14.28,14.29,243600.0,9.6366,9.6501,9.6299,9.6366,243600.0
2014-01-21 13:00:00,14.29,14.38,14.28,14.38,335600.0,9.6366,9.6973,9.6299,9.6973,335600.0
2014-01-21 13:30:00,14.37,14.42,14.36,14.37,158300.0,9.6905,9.7243,9.6838,9.6905,158300.0
2014-01-21 14:00:00,14.37,14.37,14.33,14.35,178200.0,9.6905,9.6905,9.6636,9.6771,178200.0
2014-01-21 14:30:00,14.35,14.37,14.33,14.33,182300.0,9.6771,9.6905,9.6636,9.6636,182300.0
2014-01-21 15:00:00,14.34,14.38,14.33,14.38,221000.0,9.6703,9.6973,9.6636,9.6973,221000.0
2014-01-21 15:30:00,14.38,14.43,14.37,14.42,675800.0,9.6973,9.731,9.6905,9.7243,675800.0
2014-01-22 09:30:00,14.43,14.5,14.39,14.43,277800.0,9.731,9.7782,9.704,9.731,277800.0
2014-01-22 10:00:00,14.43,14.53,14.43,14.51,243300.0,9.731,9.7984,9.731,9.785,243300.0
2014-01-22 10:30:00,14.51,14.53,14.48,14.5,218400.0,9.785,9.7984,9.7647,9.7782,218400.0
2014-01-22 11:00:00,14.49,14.54,14.49,14.52,170200.0,9.7715,9.8052,9.7715,9.7917,170200.0
2014-01-22 11:30:00,14.53,14.54,14.5,14.53,164300.0,9.7984,9.8052,9.7782,9.7984,164300.0
2014-01-22 12:00:00,14.52,14.56,14.52,14.56,189800.0,9.7917,9.8187,9.7917,9.8187,189800.0
2014-01-22 12:30:00,14.56,14.57,14.54,14.56,132900.0,9.8187,9.8254,9.8052,9.8187,132900.0
2014-01-22 13:00:00,14.56,14.59,14.56,14.59,98500.0,9.8187,9.8389,9.8187,9.8389,98500.0
2014-01-22 13:30:00,14.59,14.59,14.48,14.49,353400.0,9.8389,9.8389,9.7647,9.7715,353400.0
2014-01-22 14:00:00,14.48,14.54,14.48,14.49,144500.0,9.7647,9.8052,9.7647,9.7715,144500.0
2014-01-22 14:30:00,14.49,14.49,14.44,14.45,134600.0,9.7715,9.7715,9.7378,9.7445,134600.0
2014-01-22 15:00:00,14.45,14.53,14.45,14.52,282400.0,9.7445,9.7984,9.7445,9.7917,282400.0
2014-01-22 15:30:00,14.52,14.52,14.47,14.48,520500.0,9.7917,9.7917,9.758,9.7647,520500.0
2014-01-23 09:30:00,14.35,14.4,14.17,14.18,318600.0,9.6771,9.7108,9.5557,9.5624,318600.0
2014-01-23 10:00:00,14.19,14.24,14.13,14.23,471700.0,9.5692,9.6029,9.5287,9.5961,471700.0
2014-01-23 10:30:00,14.24,14.27,14.21,14.24,270300.0,9.6029,9.6231,9.5827,9.6029,270300.0
2014-01-23 11:00:00,14.23,14.33,14.21,14.32,452600.0,9.5961,9.6636,9.5827,9.6568,452600.0
2014-01-23 11:30:00,14.33,14.33,14.25,14.26,185100.0,9.6636,9.6636,9.6096,9.6164,185100.0
2014-01-23 12:00:00,14.26,14.27,14.19,14.19,212800.0,9.6164,9.6231,9.5692,9.5692,212800.0
2014-01-23 12:30:00,14.2,14.26,14.19,14.23,322500.0,9.5759,9.6164,9.5692,9.5961,322500.0
2014-01-23 13:00:00,14.22,14.24,14.19,14.19,295300.0,9.5894,9.6029,9.5692,9.5692,295300.0
2014-01-23 13:30:00,14.19,14.2,14.09,14.09,246900.0,9.5692,9.5759,9.5017,9.5017,246900.0
2014-01-23 14:00:00,14.09,14.14,14.06,14.12,543400.0,9.5017,9.5354,9.4815,9.522,543400.0
2014-01-23 14:30:00,14.12,14.18,14.09,14.18,289800.0,9.522,9.5624,9.5017,9.5624,289800.0
2014-01-23 15:00:00,14.18,14.22,14.16,14.21,249300.0,9.5624,9.5894,9.5489,9.5827,249300.0
2014-01-23 15:30:00,14.21,14.22,14.16,14.2,968800.0,9.5827,9.5894,9.5489,9.5759,968800.0
2014-01-24 09:30:00,14.12,14.13,13.8,13.81,1135900.0,9.522,9.5287,9.3062,9.3129,1135900.0
2014-01-24 10:00:00,13.81,13.86,13.75,13.77,741100.0,9.3129,9.3466,9.2724,9.2859,741100.0
2014-01-24 10:30:00,13.77,13.78,13.54,13.55,1698700.0,9.2859,9.2927,9.1308,9.1376,1698700.0
2014-01-24 11:00:00,13.55,13.78,13.55,13.78,800900.0,9.1376,9.2927,9.1376,9.2927,800900.0
2014-01-24 11:30:00,13.78,13.87,13.69,13.84,1006400.0,9.2927,9.3534,9.232,9.3331,1006400.0
2014-01-24 12:00:00,13.84,13.9,13.78,13.8,696200.0,9.3331,9.3736,9.2927,9.3062,696200.0
2014-01-24 12:30:00,13.8,13.84,13.78,13.84,287500.0,9.3062,9.3331,9.2927,9.3331,287500.0
2014-01-24 13:00:00,13.84,13.84,13.76,13.78,342800.0,9.3331,9.3331,9.2792,9.2927,342800.0
2014-01-24 13:30:00,13.77,13.79,13.74,13.77,631300.0,9.2859,9.2994,9.2657,9.2859,631300.0
2014-01-24 14:00:00,13.76,13.77,13.71,13.74,1028800.0,9.2792,9.2859,9.2455,9.2657,1028800.0
2014-01-24 14:30:00,13.74,13.75,13.7,13.71,446300.0,9.2657,9.2724,9.2387,9.2455,446300.0
2014-01-24 15:00:00,13.72,13.73,13.68,13.71,402600.0,9.2522,9.259,9.2252,9.2455,402600.0
2014-01-24 15:30:00,13.71,13.78,13.69,13.73,2087700.0,9.2455,9.2927,9.232,9.259,2087700.0
2014-01-27 09:30:00,13.72,13.72,13.58,13.58,589300.0,9.2522,9.2522,9.1578,9.1578,589300.0
2014-01-27 10:00:00,13.59,13.61,13.45,13.45,842700.0,9.1645,9.178,9.0701,9.0701,842700.0
2014-01-27 10:30:00,13.45,13.52,13.42,13.45,923000.0,9.0701,9.1173,9.0499,9.0701,923000.0
2014-01-27 11:00:00,13.46,13.51,13.43,13.46,495200.0,9.0769,9.1106,9.0567,9.0769,495200.0
2014-01-27 11:30:00,13.46,13.52,13.42,13.52,802000.0,9.0769,9.1173,9.0499,9.1173,802000.0
2014-01-27 12:00:00,13.52,13.6,13.49,13.52,510300.0,9.1173,9.1713,9.0971,9.1173,510300.0
2014-01-27 12:30:00,13.52,13.54,13.48,13.49,232800.0,9.1173,9.1308,9.0904,9.0971,232800.0
2014-01-27 13:00:00,13.49,13.55,13.49,13.53,442200.0,9.0971,9.1376,9.0971,9.1241,442200.0
2014-01-27 13:30:00,13.54,13.57,13.52,13.52,351200.0,9.1308,9.1511,9.1173,9.1173,351200.0
2014-01-27 14:00:00,13.52,13.59,13.51,13.58,590600.0,9.1173,9.1645,9.1106,9.1578,590600.0
2014-01-27 14:30:00,13.58,13.71,13.57,13.7,831100.0,9.1578,9.2455,9.1511,9.2387,831100.0
2014-01-27 15:00:00,13.71,13.75,13.67,13.69,508100.0,9.2455,9.2724,9.2185,9.232,508100.0
2014-01-27 15:30:00,13.69,13.75,13.63,13.63,1024400.0,9.232,9.2724,9.1915,9.1915,1024400.0
2014-01-28 09:30:00,13.65,13.76,13.62,13.72,330000.0,9.205,9.2792,9.1848,9.2522,330000.0
2014-01-28 10:00:00,13.72,13.78,13.7,13.75,479600.0,9.2522,9.2927,9.2387,9.2724,479600.0
2014-01-28 10:30:00,13.74,13.79,13.73,13.79,297000.0,9.2657,9.2994,9.259,9.2994,297000.0
2014-01-28 11:00:00,13.79,13.82,13.77,13.81,187100.0,9.2994,9.3197,9.2859,9.3129,187100.0
2014-01-28 11:30:00,13.8,13.81,13.76,13.79,173600.0,9.3062,9.3129,9.2792,9.2994,173600.0
2014-01-28 12:00:00,13.79,13.85,13.78,13.83,435700.0,9.2994,9.3399,9.2927,9.3264,435700.0
2014-01-28 12:30:00,13.83,13.96,13.83,13.96,348800.0,9.3264,9.4141,9.3264,9.4141,348800.0
2014-01-28 13:00:00,13.96,13.96,13.81,13.87,239100.0,9.4141,9.4141,9.3129,9.3534,239100.0
2014-01-28 13:30:00,13.87,13.88,13.83,13.85,126400.0,9.3534,9.3601,9.3264,9.3399,126400.0
2014-01-28 14:00:00,13.85,13.85,13.82,13.83,107800.0,9.3399,9.3399,9.3197,9.3264,107800.0
2014-01-28 14:30:00,13.84,13.88,13.83,13.88,131900.0,9.3331,9.3601,9.3264,9.3601,131900.0
2014-01-28 15:00:00,13.88,13.95,13.88,13.95,501500.0,9.3601,9.4073,9.3601,9.4073,501500.0
2014-01-28 15:30:00,13.95,13.97,13.94,13.97,1158100.0,9.4073,9.4208,9.4006,9.4208,1158100.0
2014-01-29 09:30:00,13.8,13.95,13.75,13.85,416700.0,9.3062,9.4073,9.2724,9.3399,416700.0
2014-01-29 10:00:00,13.86,13.93,13.84,13.86,348400.0,9.3466,9.3938,9.3331,9.3466,348400.0
2014-01-29 10:30:00,13.87,13.92,13.86,13.91,380600.0,9.3534,9.3871,9.3466,9.3803,380600.0
2014-01-29 11:00:00,13.91,13.96,13.87,13.95,295500.0,9.3803,9.4141,9.3534,9.4073,295500.0
2014-01-29 11:30:00,13.95,13.96,13.92,13.95,203600.0,9.4073,9.4141,9.3871,9.4073,203600.0
2014-01-29 12:00:00,13.96,13.96,13.86,13.89,719700.0,9.4141,9.4141,9.3466,9.3669,719700.0
2014-01-29 12:30:00,13.89,13.9,13.83,13.83,291300.0,9.3669,9.3736,9.3264,9.3264,291300.0
2014-01-29 13:00:00,13.83,13.88,13.79,13.88,416400.0,9.3264,9.3601,9.2994,9.3601,416400.0
2014-01-29 13:30:00,13.88,13.89,13.83,13.83,426400.0,9.3601,9.3669,9.3264,9.3264,426400.0
2014-01-29 14:00:00,13.83,13.9,13.77,13.87,533100.0,9.3264,9.3736,9.2859,9.3534,533100.0
2014-01-29 14:30:00,13.86,13.91,13.81,13.82,528200.0,9.3466,9.3803,9.3129,9.3197,528200.0
2014-01-29 15:00:00,13.81,13.84,13.73,13.73,541800.0,9.3129,9.3331,9.259,9.259,541800.0
2014-01-29 15:30:00,13.74,13.77,13.68,13.75,1218300.0,9.2657,9.2859,9.2252,9.2724,1218300.0
2014-01-30 09:30:00,13.8,13.89,13.73,13.84,438900.0,9.3395,9.4004,9.2921,9.3666,438900.0
2014-01-30 10:00:00,13.84,13.9,13.82,13.86,234200.0,9.3666,9.4072,9.3531,9.3801,234200.0
2014-01-30 10:30:00,13.86,13.91,13.85,13.88,85800.0,9.3801,9.414,9.3734,9.3937,85800.0
2014-01-30 11:00:00,13.88,13.93,13.86,13.91,87700.0,9.3937,9.4275,9.3801,9.414,87700.0
2014-01-30 11:30:00,13.9,13.95,13.88,13.93,163000.0,9.4072,9.441,9.3937,9.4275,163000.0
2014-01-30 12:00:00,13.93,13.94,13.91,13.91,229200.0,9.4275,9.4343,9.414,9.414,229200.0
2014-01-30 12:30:00,13.91,13.97,13.91,13.97,146100.0,9.414,9.4546,9.414,9.4546,146100.0
2014-01-30 13:00:00,13.97,13.97,13.93,13.93,111000.0,9.4546,9.4546,9.4275,9.4275,111000.0
2014-01-30 13:30:00,13.94,13.94,13.89,13.9,163200.0,9.4343,9.4343,9.4004,9.4072,163200.0
2014-01-30 14:00:00,13.89,13.9,13.85,13.87,110600.0,9.4004,9.4072,9.3734,9.3869,110600.0
2014-01-30 14:30:00,13.87,13.9,13.86,13.88,228300.0,9.3869,9.4072,9.3801,9.3937,228300.0
2014-01-30 15:00:00,13.88,13.94,13.88,13.94,270300.0,9.3937,9.4343,9.3937,9.4343,270300.0
2014-01-30 15:30:00,13.94,13.96,13.91,13.94,636600.0,9.4343,9.4478,9.414,9.4343,636600.0
2014-01-31 09:30:00,13.78,13.88,13.71,13.83,388100.0,9.326,9.3937,9.2786,9.3598,388100.0
2014-01-31 10:00:00,13.83,13.88,13.71,13.72,904900.0,9.3598,9.3937,9.2786,9.2854,904900.0
2014-01-31 10:30:00,13.73,13.84,13.73,13.82,490700.0,9.2921,9.3666,9.2921,9.3531,490700.0
2014-01-31 11:00:00,13.81,13.98,13.81,13.95,459700.0,9.3463,9.4613,9.3463,9.441,459700.0
2014-01-31 11:30:00,13.96,14.0,13.92,14.0,267000.0,9.4478,9.4749,9.4207,9.4749,267000.0
2014-01-31 12:00:00,14.0,14.03,13.99,14.02,243400.0,9.4749,9.4952,9.4681,9.4884,243400.0
2014-01-31 12:30:00,14.01,14.07,14.0,14.05,234100.0,9.4816,9.5222,9.4749,9.5087,234100.0
2014-01-31 13:00:00,14.04,14.05,13.97,14.0,385200.0,9.5019,9.5087,9.4546,9.4749,385200.0
2014-01-31 13:30:00,13.99,14.04,13.98,14.03,254400.0,9.4681,9.5019,9.4613,9.4952,254400.0
2014-01-31 14:00:00,14.04,14.04,14.02,14.02,152400.0,9.5019,9.5019,9.4884,9.4884,152400.0
2014-01-31 14:30:00,14.02,14.07,14.02,14.02,264500.0,9.4884,9.5222,9.4884,9.4884,264500.0
2014-01-31 15:00:00,14.02,14.04,13.99,14.04,386200.0,9.4884,9.5019,9.4681,9.5019,386200.0
2014-01-31 15:30:00,14.04,14.1,14.01,14.05,1619300.0,9.5019,9.5426,9.4816,9.5087,1619300.0
2014-02-03 09:30:00,14.06,14.2,13.96,14.2,407400.0,9.5155,9.6102,9.4478,9.6102,407400.0
2014-02-03 10:00:00,14.19,14.22,14.02,14.03,741200.0,9.6035,9.6238,9.4884,9.4952,741200.0
2014-02-03 10:30:00,14.03,14.04,13.95,13.97,310400.0,9.4952,9.5019,9.441,9.4546,310400.0
2014-02-03 11:00:00,13.97,13.98,13.89,13.91,268100.0,9.4546,9.4613,9.4004,9.414,268100.0
2014-02-03 11:30:00,13.91,13.94,13.83,13.87,257400.0,9.414,9.4343,9.3598,9.3869,257400.0
2014-02-03 12:00:00,13.87,13.87,13.78,13.8,189900.0,9.3869,9.3869,9.326,9.3395,189900.0
2014-02-03 12:30:00,13.79,13.85,13.79,13.84,207500.0,9.3328,9.3734,9.3328,9.3666,207500.0
2014-02-03 13:00:00,13.83,13.84,13.76,13.78,222200.0,9.3598,9.3666,9.3124,9.326,222200.0
2014-02-03 13:30:00,13.77,13.79,13.69,13.72,368300.0,9.3192,9.3328,9.2651,9.2854,368300.0
2014-02-03 14:00:00,13.73,13.77,13.72,13.75,236200.0,9.2921,9.3192,9.2854,9.3057,236200.0
2014-02-03 14:30:00,13.75,13.75,13.71,13.73,291200.0,9.3057,9.3057,9.2786,9.2921,291200.0
2014-02-03 15:00:00,13.72,13.74,13.71,13.72,287600.0,9.2854,9.2989,9.2786,9.2854,287600.0
2014-02-03 15:30:00,13.71,13.74,13.68,13.7,948500.0,9.2786,9.2989,9.2583,9.2718,948500.0
2014-02-04 09:30:00,13.76,13.79,13.62,13.7,411100.0,9.3124,9.3328,9.2177,9.2718,411100.0
2014-02-04 10:00:00,13.71,13.73,13.64,13.7,234600.0,9.2786,9.2921,9.2312,9.2718,234600.0
2014-02-04 10:30:00,13.7,13.76,13.62,13.63,281700.0,9.2718,9.3124,9.2177,9.2245,281700.0
2014-02-04 11:00:00,13.63,13.7,13.63,13.67,248700.0,9.2245,9.2718,9.2245,9.2515,248700.0
2014-02-04 11:30:00,13.67,13.77,13.66,13.77,220800.0,9.2515,9.3192,9.2448,9.3192,220800.0
2014-02-04 12:00:00,13.78,13.89,13.77,13.84,244500.0,9.326,9.4004,9.3192,9.3666,244500.0
2014-02-04 12:30:00,13.84,13.88,13.82,13.86,173600.0,9.3666,9.3937,9.3531,9.3801,173600.0
2014-02-04 13:00:00,13.85,13.88,13.82,13.86,159900.0,9.3734,9.3937,9.3531,9.3801,159900.0
2014-02-04 13:30:00,13.85,13.86,13.78,13.78,256600.0,9.3734,9.3801,9.326,9.326,256600.0
2014-02-04 14:00:00,13.78,13.86,13.77,13.82,174200.0,9.326,9.3801,9.3192,9.3531,174200.0
2014-02-04 14:30:00,13.82,13.87,13.82,13.86,119900.0,9.3531,9.3869,9.3531,9.3801,119900.0
2014-02-04 15:00:00,13.86,13.88,13.78,13.78,221900.0,9.3801,9.3937,9.326,9.326,221900.0
2014-02-04 15:30:00,13.78,13.87,13.78,13.83,897000.0,9.326,9.3869,9.326,9.3598,897000.0
2014-02-05 09:30:00,13.74,13.78,13.6,13.61,182300.0,9.2989,9.326,9.2042,9.2109,182300.0
2014-02-05 10:00:00,13.61,13.71,13.58,13.62,363800.0,9.2109,9.2786,9.1906,9.2177,363800.0
2014-02-05 10:30:00,13.62,13.73,13.62,13.71,256200.0,9.2177,9.2921,9.2177,9.2786,256200.0
2014-02-05 11:00:00,13.71,13.74,13.67,13.74,170600.0,9.2786,9.2989,9.2515,9.2989,170600.0
2014-02-05 11:30:00,13.74,13.78,13.72,13.77,155300.0,9.2989,9.326,9.2854,9.3192,155300.0
2014-02-05 12:00:00,13.77,13.81,13.74,13.8,122900.0,9.3192,9.3463,9.2989,9.3395,122900.0
2014-02-05 12:30:00,13.8,13.85,13.78,13.85,148200.0,9.3395,9.3734,9.326,9.3734,148200.0
2014-02-05 13:00:00,13.85,13.92,13.84,13.88,304800.0,9.3734,9.4207,9.3666,9.3937,304800.0
2014-02-05 13:30:00,13.88,13.91,13.88,13.88,101700.0,9.3937,9.414,9.3937,9.3937,101700.0
2014-02-05 14:00:00,13.89,13.89,13.83,13.85,122500.0,9.4004,9.4004,9.3598,9.3734,122500.0
2014-02-05 14:30:00,13.85,13.86,13.81,13.81,95600.0,9.3734,9.3801,9.3463,9.3463,95600.0
2014-02-05 15:00:00,13.82,13.84,13.81,13.84,164900.0,9.3531,9.3666,9.3463,9.3666,164900.0
2014-02-05 15:30:00,13.84,13.89,13.83,13.85,772600.0,9.3666,9.4004,9.3598,9.3734,772600.0
2014-02-06 09:30:00,13.85,13.94,13.84,13.86,382400.0,9.3734,9.4343,9.3666,9.3801,382400.0
2014-02-06 10:00:00,13.87,13.97,13.82,13.82,480700.0,9.3869,9.4546,9.3531,9.3531,480700.0
2014-02-06 10:30:00,13.82,13.87,13.79,13.83,234800.0,9.3531,9.3869,9.3328,9.3598,234800.0
2014-02-06 11:00:00,13.84,13.91,13.82,13.9,308000.0,9.3666,9.414,9.3531,9.4072,308000.0
2014-02-06 11:30:00,13.9,13.93,13.88,13.92,146800.0,9.4072,9.4275,9.3937,9.4207,146800.0
2014-02-06 12:00:00,13.92,13.95,13.9,13.95,78600.0,9.4207,9.441,9.4072,9.441,78600.0
2014-02-06 12:30:00,13.95,13.95,13.9,13.9,66600.0,9.441,9.441,9.4072,9.4072,66600.0
2014-02-06 13:00:00,13.91,13.93,13.87,13.88,111600.0,9.414,9.4275,9.3869,9.3937,111600.0
2014-02-06 13:30:00,13.88,13.91,13.88,13.89,81200.0,9.3937,9.414,9.3937,9.4004,81200.0
2014-02-06 14:00:00,13.9,13.99,13.89,13.97,104600.0,9.4072,9.4681,9.4004,9.4546,104600.0
2014-02-06 14:30:00,13.97,13.98,13.92,13.95,89200.0,9.4546,9.4613,9.4207,9.441,89200.0
2014-02-06 15:00:00,13.94,13.95,13.9,13.92,156700.0,9.4343,9.441,9.4072,9.4207,156700.0
2014-02-06 15:30:00,13.92,13.96,13.9,13.95,546800.0,9.4207,9.4478,9.4072,9.441,546800.0
2014-02-07 09:30:00,14.0,14.1,13.97,14.06,162100.0,9.4749,9.5426,9.4546,9.5155,162100.0
2014-02-07 10:00:00,14.07,14.09,13.98,14.01,176600.0,9.5222,9.5358,9.4613,9.4816,176600.0
2014-02-07 10:30:00,14.01,14.03,13.97,13.98,288000.0,9.4816,9.4952,9.4546,9.4613,288000.0
2014-02-07 11:00:00,13.97,13.98,13.92,13.93,211500.0,9.4546,9.4613,9.4207,9.4275,211500.0
2014-02-07 11:30:00,13.94,13.99,13.93,13.95,254400.0,9.4343,9.4681,9.4275,9.441,254400.0
2014-02-07 12:00:00,13.96,13.96,13.93,13.93,86500.0,9.4478,9.4478,9.4275,9.4275,86500.0
2014-02-07 12:30:00,13.94,13.96,13.92,13.95,114400.0,9.4343,9.4478,9.4207,9.441,114400.0
2014-02-07 13:00:00,13.95,13.99,13.94,13.99,124000.0,9.441,9.4681,9.4343,9.4681,124000.0
2014-02-07 13:30:00,13.99,14.07,13.97,14.07,232000.0,9.4681,9.5222,9.4546,9.5222,232000.0
2014-02-07 14:00:00,14.07,14.08,14.01,14.01,145900.0,9.5222,9.529,9.4816,9.4816,145900.0
2014-02-07 14:30:00,14.01,14.03,14.0,14.02,141700.0,9.4816,9.4952,9.4749,9.4884,141700.0
2014-02-07 15:00:00,14.03,14.05,14.02,14.03,159800.0,9.4952,9.5087,9.4884,9.4952,159800.0
2014-02-07 15:30:00,14.03,14.07,14.03,14.06,763100.0,9.4952,9.5222,9.4952,9.5155,763100.0
2014-02-10 09:30:00,14.02,14.04,13.91,13.92,173400.0,9.4884,9.5019,9.414,9.4207,173400.0
2014-02-10 10:00:00,13.91,13.98,13.9,13.91,206000.0,9.414,9.4613,9.4072,9.414,206000.0
2014-02-10 10:30:00,13.9,13.91,13.84,13.86,222000.0,9.4072,9.414,9.3666,9.3801,222000.0
2014-02-10 11:00:00,13.87,13.89,13.84,13.84,148000.0,9.3869,9.4004,9.3666,9.3666,148000.0
2014-02-10 11:30:00,13.85,13.87,13.82,13.85,179400.0,9.3734,9.3869,9.3531,9.3734,179400.0
2014-02-10 12:00:00,13.85,13.87,13.82,13.85,124300.0,9.3734,9.3869,9.3531,9.3734,124300.0
2014-02-10 12:30:00,13.84,13.94,13.84,13.94,168000.0,9.3666,9.4343,9.3666,9.4343,168000.0
2014-02-10 13:00:00,13.94,14.01,13.94,14.01,155000.0,9.4343,9.4816,9.4343,9.4816,155000.0
2014-02-10 13:30:00,14.01,14.04,13.98,14.04,134700.0,9.4816,9.5019,9.4613,9.5019,134700.0
2014-02-10 14:00:00,14.04,14.07,14.02,14.06,121900.0,9.5019,9.5222,9.4884,9.5155,121900.0
2014-02-10 14:30:00,14.05,14.1,14.05,14.1,133000.0,9.5087,9.5426,9.5087,9.5426,133000.0
2014-02-10 15:00:00,14.09,14.11,14.03,14.06,202900.0,9.5358,9.5493,9.4952,9.5155,202900.0
2014-02-10 15:30:00,14.05,14.09,14.04,14.06,703200.0,9.5087,9.5358,9.5019,9.5155,703200.0
2014-02-11 09:30:00,14.05,14.19,14.03,14.12,282600.0,9.5087,9.6035,9.4952,9.5561,282600.0
2014-02-11 10:00:00,14.13,14.23,14.07,14.2,501300.0,9.5629,9.6305,9.5222,9.6102,501300.0
2014-02-11 10:30:00,14.2,14.22,14.16,14.22,181700.0,9.6102,9.6238,9.5832,9.6238,181700.0
2014-02-11 11:00:00,14.21,14.35,14.21,14.32,245900.0,9.617,9.7117,9.617,9.6914,245900.0
2014-02-11 11:30:00,14.32,14.4,14.32,14.39,270000.0,9.6914,9.7456,9.6914,9.7388,270000.0
2014-02-11 12:00:00,14.39,14.42,14.36,14.4,137400.0,9.7388,9.7591,9.7185,9.7456,137400.0
2014-02-11 12:30:00,14.39,14.43,14.37,14.4,131300.0,9.7388,9.7659,9.7253,9.7456,131300.0
2014-02-11 13:00:00,14.4,14.45,14.38,14.41,227900.0,9.7456,9.7794,9.732,9.7524,227900.0
2014-02-11 13:30:00,14.41,14.49,14.4,14.48,171600.0,9.7524,9.8065,9.7456,9.7997,171600.0
2014-02-11 14:00:00,14.48,14.49,14.43,14.43,437100.0,9.7997,9.8065,9.7659,9.7659,437100.0
2014-02-11 14:30:00,14.43,14.45,14.38,14.41,238800.0,9.7659,9.7794,9.732,9.7524,238800.0
2014-02-11 15:00:00,14.41,14.42,14.33,14.34,751100.0,9.7524,9.7591,9.6982,9.705,751100.0
2014-02-11 15:30:00,14.33,14.36,14.31,14.32,955400.0,9.6982,9.7185,9.6847,9.6914,955400.0
2014-02-12 09:30:00,14.33,14.36,14.26,14.28,309000.0,9.6982,9.7185,9.6508,9.6644,309000.0
2014-02-12 10:00:00,14.28,14.3,14.24,14.28,382900.0,9.6644,9.6779,9.6373,9.6644,382900.0
2014-02-12 10:30:00,14.28,14.28,14.17,14.17,396300.0,9.6644,9.6644,9.5899,9.5899,396300.0
2014-02-12 11:00:00,14.17,14.21,14.17,14.19,329200.0,9.5899,9.617,9.5899,9.6035,329200.0
2014-02-12 11:30:00,14.19,14.22,14.18,14.21,161000.0,9.6035,9.6238,9.5967,9.617,161000.0
2014-02-12 12:00:00,14.21,14.24,14.19,14.24,270500.0,9.617,9.6373,9.6035,9.6373,270500.0
2014-02-12 12:30:00,14.24,14.31,14.22,14.29,316800.0,9.6373,9.6847,9.6238,9.6711,316800.0
2014-02-12 13:00:00,14.29,14.32,14.28,14.3,199200.0,9.6711,9.6914,9.6644,9.6779,199200.0
2014-02-12 13:30:00,14.31,14.33,14.28,14.33,160600.0,9.6847,9.6982,9.6644,9.6982,160600.0
2014-02-12 14:00:00,14.33,14.33,14.25,14.29,282900.0,9.6982,9.6982,9.6441,9.6711,282900.0
2014-02-12 14:30:00,14.28,14.29,14.23,14.28,263900.0,9.6644,9.6711,9.6305,9.6644,263900.0
2014-02-12 15:00:00,14.28,14.31,14.27,14.28,430400.0,9.6644,9.6847,9.6576,9.6644,430400.0
2014-02-12 15:30:00,14.29,14.33,14.28,14.32,710400.0,9.6711,9.6982,9.6644,9.6914,710400.0
2014-02-13 09:30:00,14.21,14.35,14.2,14.34,369400.0,9.617,9.7117,9.6102,9.705,369400.0
2014-02-13 10:00:00,14.34,14.4,14.33,14.35,149900.0,9.705,9.7456,9.6982,9.7117,149900.0
2014-02-13 10:30:00,14.36,14.41,14.36,14.4,203800.0,9.7185,9.7524,9.7185,9.7456,203800.0
2014-02-13 11:00:00,14.41,14.46,14.39,14.45,110300.0,9.7524,9.7862,9.7388,9.7794,110300.0
2014-02-13 11:30:00,14.44,14.49,14.44,14.46,127200.0,9.7727,9.8065,9.7727,9.7862,127200.0
2014-02-13 12:00:00,14.47,14.5,14.45,14.48,226600.0,9.793,9.8133,9.7794,9.7997,226600.0
2014-02-13 12:30:00,14.48,14.52,14.47,14.52,209700.0,9.7997,9.8268,9.793,9.8268,209700.0
2014-02-13 13:00:00,14.52,14.58,14.5,14.58,144300.0,9.8268,9.8674,9.8133,9.8674,144300.0
2014-02-13 13:30:00,14.58,14.6,14.5,14.53,332500.0,9.8674,9.8809,9.8133,9.8336,332500.0
2014-02-13 14:00:00,14.53,14.53,14.47,14.48,169200.0,9.8336,9.8336,9.793,9.7997,169200.0
2014-02-13 14:30:00,14.49,14.51,14.48,14.5,141700.0,9.8065,9.82,9.7997,9.8133,141700.0
2014-02-13 15:00:00,14.49,14.51,14.48,14.48,142700.0,9.8065,9.82,9.7997,9.7997,142700.0
2014-02-13 15:30:00,14.49,14.52,14.47,14.5,906600.0,9.8065,9.8268,9.793,9.8133,906600.0
2014-02-14 09:30:00,14.44,14.62,14.43,14.56,312000.0,9.7727,9.8945,9.7659,9.8539,312000.0
2014-02-14 10:00:00,14.56,14.58,14.53,14.57,261300.0,9.8539,9.8674,9.8336,9.8606,261300.0
2014-02-14 10:30:00,14.57,14.62,14.54,14.54,211400.0,9.8606,9.8945,9.8403,9.8403,211400.0
2014-02-14 11:00:00,14.54,14.54,14.47,14.47,157500.0,9.8403,9.8403,9.793,9.793,157500.0
2014-02-14 11:30:00,14.48,14.51,14.42,14.42,197600.0,9.7997,9.82,9.7591,9.7591,197600.0
2014-02-14 12:00:00,14.42,14.52,14.42,14.5,174500.0,9.7591,9.8268,9.7591,9.8133,174500.0
2014-02-14 12:30:00,14.5,14.53,14.49,14.5,119700.0,9.8133,9.8336,9.8065,9.8133,119700.0
2014-02-14 13:00:00,14.5,14.5,14.48,14.5,106900.0,9.8133,9.8133,9.7997,9.8133,106900.0
2014-02-14 13:30:00,14.49,14.53,14.49,14.53,64900.0,9.8065,9.8336,9.8065,9.8336,64900.0
2014-02-14 14:00:00,14.53,14.57,14.52,14.56,149400.0,9.8336,9.8606,9.8268,9.8539,149400.0
2014-02-14 14:30:00,14.56,14.58,14.53,14.57,101700.0,9.8539,9.8674,9.8336,9.8606,101700.0
2014-02-14 15:00:00,14.56,14.58,14.54,14.58,144900.0,9.8539,9.8674,9.8403,9.8674,144900.0
2014-02-14 15:30:00,14.58,14.62,14.56,14.62,577700.0,9.8674,9.8945,9.8539,9.8945,577700.0
2014-02-18 09:30:00,14.65,14.79,14.62,14.78,237300.0,9.9148,10.0095,9.8945,10.0028,237300.0
2014-02-18 10:00:00,14.77,14.79,14.71,14.76,254000.0,9.996,10.0095,9.9554,9.9892,254000.0
2014-02-18 10:30:00,14.77,14.77,14.7,14.71,121600.0,9.996,9.996,9.9486,9.9554,121600.0
2014-02-18 11:00:00,14.72,14.8,14.71,14.77,221700.0,9.9622,10.0163,9.9554,9.996,221700.0
2014-02-18 11:30:00,14.77,14.83,14.76,14.83,182700.0,9.996,10.0366,9.9892,10.0366,182700.0
2014-02-18 12:00:00,14.83,14.92,14.82,14.88,323500.0,10.0366,10.0975,10.0298,10.0704,323500.0
2014-02-18 12:30:00,14.89,14.94,14.82,14.83,275300.0,10.0772,10.111,10.0298,10.0366,275300.0
2014-02-18 13:00:00,14.83,14.86,14.79,14.82,199100.0,10.0366,10.0569,10.0095,10.0298,199100.0
2014-02-18 13:30:00,14.82,14.82,14.76,14.78,240800.0,10.0298,10.0298,9.9892,10.0028,240800.0
2014-02-18 14:00:00,14.78,14.79,14.74,14.77,370600.0,10.0028,10.0095,9.9757,9.996,370600.0
2014-02-18 14:30:00,14.76,14.77,14.76,14.76,58900.0,9.9892,9.996,9.9892,9.9892,58900.0
2014-02-18 15:00:00,14.76,14.79,14.74,14.78,297300.0,9.9892,10.0095,9.9757,10.0028,297300.0
2014-02-18 15:30:00,14.78,14.81,14.74,14.77,1198600.0,10.0028,10.0231,9.9757,9.996,1198600.0
2014-02-19 09:30:00,14.67,14.73,14.59,14.63,815800.0,9.9283,9.9689,9.8742,9.9012,815800.0
2014-02-19 10:00:00,14.63,14.78,14.62,14.76,589100.0,9.9012,10.0028,9.8945,9.9892,589100.0
2014-02-19 10:30:00,14.75,14.76,14.63,14.71,482700.0,9.9825,9.9892,9.9012,9.9554,482700.0
2014-02-19 11:00:00,14.71,14.81,14.64,14.73,760700.0,9.9554,10.0231,9.908,9.9689,760700.0
2014-02-19 11:30:00,14.73,14.75,14.66,14.66,187400.0,9.9689,9.9825,9.9215,9.9215,187400.0
2014-02-19 12:00:00,14.65,14.65,14.5,14.53,353500.0,9.9148,9.9148,9.8133,9.8336,353500.0
2014-02-19 12:30:00,14.54,14.59,14.52,14.54,259600.0,9.8403,9.8742,9.8268,9.8403,259600.0
2014-02-19 13:00:00,14.54,14.64,14.53,14.63,209500.0,9.8403,9.908,9.8336,9.9012,209500.0
2014-02-19 13:30:00,14.63,14.68,14.62,14.65,135700.0,9.9012,9.9351,9.8945,9.9148,135700.0
2014-02-19 14:00:00,14.65,14.72,14.56,14.6,358200.0,9.9148,9.9622,9.8539,9.8809,358200.0
2014-02-19 14:30:00,14.61,14.61,14.47,14.51,409600.0,9.8877,9.8877,9.793,9.82,409600.0
2014-02-19 15:00:00,14.51,14.53,14.36,14.38,650800.0,9.82,9.8336,9.7185,9.732,650800.0
2014-02-19 15:30:00,14.38,14.45,14.36,14.41,1208100.0,9.732,9.7794,9.7185,9.7524,1208100.0
2014-02-20 09:30:00,14.37,14.52,14.36,14.49,689800.0,9.7253,9.8268,9.7185,9.8065,689800.0
2014-02-20 10:00:00,14.49,14.6,14.44,14.58,370500.0,9.8065,9.8809,9.7727,9.8674,370500.0
2014-02-20 10:30:00,14.58,14.65,14.57,14.62,162000.0,9.8674,9.9148,9.8606,9.8945,162000.0
2014-02-20 11:00:00,14.62,14.67,14.62,14.66,88800.0,9.8945,9.9283,9.8945,9.9215,88800.0
2014-02-20 11:30:00,14.66,14.72,14.64,14.69,409700.0,9.9215,9.9622,9.908,9.9419,409700.0
2014-02-20 12:00:00,14.69,14.76,14.68,14.74,176900.0,9.9419,9.9892,9.9351,9.9757,176900.0
2014-02-20 12:30:00,14.74,14.75,14.66,14.7,373200.0,9.9757,9.9825,9.9215,9.9486,373200.0
2014-02-20 13:00:00,14.7,14.71,14.64,14.66,170800.0,9.9486,9.9554,9.908,9.9215,170800.0
2014-02-20 13:30:00,14.66,14.68,14.63,14.66,125200.0,9.9215,9.9351,9.9012,9.9215,125200.0
2014-02-20 14:00:00,14.65,14.68,14.62,14.65,143400.0,9.9148,9.9351,9.8945,9.9148,143400.0
2014-02-20 14:30:00,14.65,14.67,14.62,14.65,248100.0,9.9148,9.9283,9.8945,9.9148,248100.0
2014-02-20 15:00:00,14.65,14.67,14.6,14.62,172000.0,9.9148,9.9283,9.8809,9.8945,172000.0
2014-02-20 15:30:00,14.62,14.62,14.5,14.51,1791500.0,9.8945,9.8945,9.8133,9.82,1791500.0
2014-02-21 09:30:00,14.53,14.58,14.51,14.51,409900.0,9.8336,9.8674,9.82,9.82,409900.0
2014-02-21 10:00:00,14.5,14.55,14.46,14.49,213900.0,9.8133,9.8471,9.7862,9.8065,213900.0
2014-02-21 10:30:00,14.48,14.61,14.48,14.59,287100.0,9.7997,9.8877,9.7997,9.8742,287100.0
2014-02-21 11:00:00,14.59,14.74,14.58,14.74,257500.0,9.8742,9.9757,9.8674,9.9757,257500.0
2014-02-21 11:30:00,14.74,14.78,14.7,14.73,355000.0,9.9757,10.0028,9.9486,9.9689,355000.0
2014-02-21 12:00:00,14.73,14.78,14.72,14.76,209500.0,9.9689,10.0028,9.9622,9.9892,209500.0
2014-02-21 12:30:00,14.76,14.76,14.67,14.71,164300.0,9.9892,9.9892,9.9283,9.9554,164300.0
2014-02-21 13:00:00,14.71,14.75,14.69,14.71,144300.0,9.9554,9.9825,9.9419,9.9554,144300.0
2014-02-21 13:30:00,14.71,14.75,14.67,14.73,157800.0,9.9554,9.9825,9.9283,9.9689,157800.0
2014-02-21 14:00:00,14.74,14.76,14.67,14.68,234400.0,9.9757,9.9892,9.9283,9.9351,234400.0
2014-02-21 14:30:00,14.67,14.69,14.64,14.66,282000.0,9.9283,9.9419,9.908,9.9215,282000.0
2014-02-21 15:00:00,14.67,14.71,14.66,14.7,236300.0,9.9283,9.9554,9.9215,9.9486,236300.0
2014-02-21 15:30:00,14.7,14.71,14.61,14.63,827000.0,9.9486,9.9554,9.8877,9.9012,827000.0
2014-02-24 09:30:00,14.62,14.68,14.54,14.58,463700.0,9.8945,9.9351,9.8403,9.8674,463700.0
2014-02-24 10:00:00,14.59,14.59,14.47,14.51,934700.0,9.8742,9.8742,9.793,9.82,934700.0
2014-02-24 10:30:00,14.51,14.6,14.5,14.53,1224600.0,9.82,9.8809,9.8133,9.8336,1224600.0
2014-02-24 11:00:00,14.52,14.53,14.48,14.5,458400.0,9.8268,9.8336,9.7997,9.8133,458400.0
2014-02-24 11:30:00,14.51,14.51,14.45,14.45,416000.0,9.82,9.82,9.7794,9.7794,416000.0
2014-02-24 12:00:00,14.46,14.46,14.41,14.42,189500.0,9.7862,9.7862,9.7524,9.7591,189500.0
2014-02-24 12:30:00,14.41,14.43,14.36,14.4,370500.0,9.7524,9.7659,9.7185,9.7456,370500.0
2014-02-24 13:00:00,14.4,14.4,14.28,14.28,684400.0,9.7456,9.7456,9.6644,9.6644,684400.0
2014-02-24 13:30:00,14.28,14.35,14.26,14.31,615600.0,9.6644,9.7117,9.6508,9.6847,615600.0
2014-02-24 14:00:00,14.31,14.39,14.29,14.38,370500.0,9.6847,9.7388,9.6711,9.732,370500.0
2014-02-24 14:30:00,14.39,14.39,14.29,14.32,519300.0,9.7388,9.7388,9.6711,9.6914,519300.0
2014-02-24 15:00:00,14.33,14.33,14.23,14.23,513100.0,9.6982,9.6982,9.6305,9.6305,513100.0
2014-02-24 15:30:00,14.23,14.31,14.23,14.26,1521400.0,9.6305,9.6847,9.6305,9.6508,1521400.0
2014-02-25 09:30:00,14.26,14.27,14.15,14.26,671000.0,9.6508,9.6576,9.5764,9.6508,671000.0
2014-02-25 10:00:00,14.25,14.29,14.23,14.25,406400.0,9.6441,9.6711,9.6305,9.6441,406400.0
2014-02-25 10:30:00,14.26,14.3,14.25,14.29,180500.0,9.6508,9.6779,9.6441,9.6711,180500.0
2014-02-25 11:00:00,14.28,14.32,14.26,14.31,202600.0,9.6644,9.6914,9.6508,9.6847,202600.0
2014-02-25 11:30:00,14.31,14.38,14.3,14.34,213600.0,9.6847,9.732,9.6779,9.705,213600.0
2014-02-25 12:00:00,14.35,14.39,14.31,14.35,297400.0,9.7117,9.7388,9.6847,9.7117,297400.0
2014-02-25 12:30:00,14.34,14.36,14.3,14.32,173700.0,9.705,9.7185,9.6779,9.6914,173700.0
2014-02-25 13:00:00,14.32,14.35,14.3,14.31,128000.0,9.6914,9.7117,9.6779,9.6847,128000.0
2014-02-25 13:30:00,14.31,14.33,14.29,14.31,120900.0,9.6847,9.6982,9.6711,9.6847,120900.0
2014-02-25 14:00:00,14.31,14.34,14.26,14.34,250200.0,9.6847,9.705,9.6508,9.705,250200.0
2014-02-25 14:30:00,14.33,14.33,14.27,14.29,224800.0,9.6982,9.6982,9.6576,9.6711,224800.0
2014-02-25 15:00:00,14.29,14.3,14.25,14.25,316500.0,9.6711,9.6779,9.6441,9.6441,316500.0
2014-02-25 15:30:00,14.25,14.29,14.2,14.28,1165800.0,9.6441,9.6711,9.6102,9.6644,1165800.0
2014-02-26 09:30:00,14.17,14.22,14.02,14.03,1237700.0,9.5899,9.6238,9.4884,9.4952,1237700.0
2014-02-26 10:00:00,14.03,14.31,14.03,14.18,1306900.0,9.4952,9.6847,9.4952,9.5967,1306900.0
2014-02-26 10:30:00,14.17,14.37,14.07,14.17,1414800.0,9.5899,9.7253,9.5222,9.5899,1414800.0
2014-02-26 11:00:00,14.16,14.28,14.15,14.16,504300.0,9.5832,9.6644,9.5764,9.5832,504300.0
2014-02-26 11:30:00,14.16,14.2,14.08,14.2,519000.0,9.5832,9.6102,9.529,9.6102,519000.0
2014-02-26 12:00:00,14.2,14.2,14.1,14.16,376800.0,9.6102,9.6102,9.5426,9.5832,376800.0
2014-02-26 12:30:00,14.15,14.17,14.1,14.12,337000.0,9.5764,9.5899,9.5426,9.5561,337000.0
2014-02-26 13:00:00,14.12,14.14,14.1,14.1,327100.0,9.5561,9.5696,9.5426,9.5426,327100.0
2014-02-26 13:30:00,14.1,14.11,14.06,14.09,319700.0,9.5426,9.5493,9.5155,9.5358,319700.0
2014-02-26 14:00:00,14.09,14.12,14.06,14.09,324000.0,9.5358,9.5561,9.5155,9.5358,324000.0
2014-02-26 14:30:00,14.09,14.12,14.06,14.1,312500.0,9.5358,9.5561,9.5155,9.5426,312500.0
2014-02-26 15:00:00,14.11,14.13,14.08,14.11,530300.0,9.5493,9.5629,9.529,9.5493,530300.0
2014-02-26 15:30:00,14.11,14.17,14.1,14.17,1376300.0,9.5493,9.5899,9.5426,9.5899,1376300.0
2014-02-27 09:30:00,14.08,14.1,13.99,13.99,758800.0,9.529,9.5426,9.4681,9.4681,758800.0
2014-02-27 10:00:00,13.99,14.01,13.82,13.86,938800.0,9.4681,9.4816,9.3531,9.3801,938800.0
2014-02-27 10:30:00,13.86,13.93,13.83,13.93,903600.0,9.3801,9.4275,9.3598,9.4275,903600.0
2014-02-27 11:00:00,13.93,14.0,13.9,14.0,675400.0,9.4275,9.4749,9.4072,9.4749,675400.0
2014-02-27 11:30:00,14.01,14.02,13.85,13.85,311400.0,9.4816,9.4884,9.3734,9.3734,311400.0
2014-02-27 12:00:00,13.85,13.86,13.77,13.77,335600.0,9.3734,9.3801,9.3192,9.3192,335600.0
2014-02-27 12:30:00,13.78,13.79,13.74,13.78,529700.0,9.326,9.3328,9.2989,9.326,529700.0
2014-02-27 13:00:00,13.77,13.88,13.77,13.84,512400.0,9.3192,9.3937,9.3192,9.3666,512400.0
2014-02-27 13:30:00,13.84,13.85,13.78,13.78,420100.0,9.3666,9.3734,9.326,9.326,420100.0
2014-02-27 14:00:00,13.78,13.78,13.74,13.76,497800.0,9.326,9.326,9.2989,9.3124,497800.0
2014-02-27 14:30:00,13.76,13.78,13.75,13.77,333800.0,9.3124,9.326,9.3057,9.3192,333800.0
2014-02-27 15:00:00,13.78,13.84,13.75,13.8,1002900.0,9.326,9.3666,9.3057,9.3395,1002900.0
2014-02-27 15:30:00,13.8,13.81,13.75,13.78,2488900.0,9.3395,9.3463,9.3057,9.326,2488900.0
2014-02-28 09:30:00,13.8,13.85,13.75,13.79,382700.0,9.3395,9.3734,9.3057,9.3328,382700.0
2014-02-28 10:00:00,13.79,13.86,13.75,13.77,573300.0,9.3328,9.3801,9.3057,9.3192,573300.0
2014-02-28 10:30:00,13.77,13.79,13.71,13.78,469900.0,9.3192,9.3328,9.2786,9.326,469900.0
2014-02-28 11:00:00,13.77,13.81,13.72,13.75,661100.0,9.3192,9.3463,9.2854,9.3057,661100.0
2014-02-28 11:30:00,13.76,13.77,13.74,13.75,600700.0,9.3124,9.3192,9.2989,9.3057,600700.0
2014-02-28 12:00:00,13.75,13.75,13.7,13.71,328900.0,9.3057,9.3057,9.2718,9.2786,328900.0
2014-02-28 12:30:00,13.71,13.76,13.67,13.76,427000.0,9.2786,9.3124,9.2515,9.3124,427000.0
2014-02-28 13:00:00,13.76,13.76,13.7,13.73,221000.0,9.3124,9.3124,9.2718,9.2921,221000.0
2014-02-28 13:30:00,13.73,13.73,13.66,13.67,426700.0,9.2921,9.2921,9.2448,9.2515,426700.0
2014-02-28 14:00:00,13.67,13.69,13.63,13.63,471600.0,9.2515,9.2651,9.2245,9.2245,471600.0
2014-02-28 14:30:00,13.63,13.67,13.59,13.65,1056900.0,9.2245,9.2515,9.1974,9.238,1056900.0
2014-02-28 15:00:00,13.65,13.66,13.57,13.61,862900.0,9.238,9.2448,9.1839,9.2109,862900.0
2014-02-28 15:30:00,13.61,13.66,13.6,13.65,1612700.0,9.2109,9.2448,9.2042,9.238,1612700.0
2014-03-03 09:30:00,13.58,13.7,13.55,13.64,782900.0,9.1906,9.2718,9.1703,9.2312,782900.0
2014-03-03 10:00:00,13.65,13.68,13.57,13.6,575600.0,9.238,9.2583,9.1839,9.2042,575600.0
2014-03-03 10:30:00,13.61,13.63,13.55,13.63,652900.0,9.2109,9.2245,9.1703,9.2245,652900.0
2014-03-03 11:00:00,13.62,13.66,13.57,13.63,873400.0,9.2177,9.2448,9.1839,9.2245,873400.0
2014-03-03 11:30:00,13.63,13.66,13.61,13.61,324600.0,9.2245,9.2448,9.2109,9.2109,324600.0
2014-03-03 12:00:00,13.61,13.64,13.56,13.63,376300.0,9.2109,9.2312,9.1771,9.2245,376300.0
2014-03-03 12:30:00,13.63,13.67,13.62,13.67,128900.0,9.2245,9.2515,9.2177,9.2515,128900.0
2014-03-03 13:00:00,13.67,13.71,13.67,13.69,190400.0,9.2515,9.2786,9.2515,9.2651,190400.0
2014-03-03 13:30:00,13.7,13.76,13.65,13.73,452700.0,9.2718,9.3124,9.238,9.2921,452700.0
2014-03-03 14:00:00,13.73,13.83,13.73,13.8,437000.0,9.2921,9.3598,9.2921,9.3395,437000.0
2014-03-03 14:30:00,13.79,13.94,13.79,13.91,718100.0,9.3328,9.4343,9.3328,9.414,718100.0
2014-03-03 15:00:00,13.91,13.94,13.87,13.92,665600.0,9.414,9.4343,9.3869,9.4207,665600.0
2014-03-03 15:30:00,13.92,13.93,13.84,13.86,1236500.0,9.4207,9.4275,9.3666,9.3801,1236500.0
2014-03-04 09:30:00,13.9,14.09,13.88,14.0,700600.0,9.4072,9.5358,9.3937,9.4749,700600.0
2014-03-04 10:00:00,14.0,14.04,13.97,14.0,282900.0,9.4749,9.5019,9.4546,9.4749,282900.0
2014-03-04 10:30:00,14.01,14.03,13.96,14.03,410900.0,9.4816,9.4952,9.4478,9.4952,410900.0
2014-03-04 11:00:00,14.03,14.04,14.0,14.03,373900.0,9.4952,9.5019,9.4749,9.4952,373900.0
2014-03-04 11:30:00,14.03,14.08,14.0,14.04,176900.0,9.4952,9.529,9.4749,9.5019,176900.0
2014-03-04 12:00:00,14.04,14.06,14.01,14.03,177100.0,9.5019,9.5155,9.4816,9.4952,177100.0
2014-03-04 12:30:00,14.03,14.03,13.96,14.01,242400.0,9.4952,9.4952,9.4478,9.4816,242400.0
2014-03-04 13:00:00,14.01,14.03,13.98,14.0,161500.0,9.4816,9.4952,9.4613,9.4749,161500.0
2014-03-04 13:30:00,14.0,14.01,13.92,13.94,218500.0,9.4749,9.4816,9.4207,9.4343,218500.0
2014-03-04 14:00:00,13.94,13.96,13.91,13.95,160100.0,9.4343,9.4478,9.414,9.441,160100.0
2014-03-04 14:30:00,13.94,13.96,13.9,13.95,251600.0,9.4343,9.4478,9.4072,9.441,251600.0
2014-03-04 15:00:00,13.94,14.01,13.93,13.94,378200.0,9.4343,9.4816,9.4275,9.4343,378200.0
2014-03-04 15:30:00,13.94,13.99,13.93,13.94,790100.0,9.4343,9.4681,9.4275,9.4343,790100.0
2014-03-05 09:30:00,13.91,13.98,13.88,13.92,325100.0,9.414,9.4613,9.3937,9.4207,325100.0
2014-03-05 10:00:00,13.92,13.98,13.92,13.95,362300.0,9.4207,9.4613,9.4207,9.441,362300.0
2014-03-05 10:30:00,13.95,14.01,13.92,13.99,644200.0,9.441,9.4816,9.4207,9.4681,644200.0
2014-03-05 11:00:00,13.99,14.02,13.92,13.93,221200.0,9.4681,9.4884,9.4207,9.4275,221200.0
2014-03-05 11:30:00,13.93,13.97,13.93,13.95,152700.0,9.4275,9.4546,9.4275,9.441,152700.0
2014-03-05 12:00:00,13.95,13.96,13.9,13.94,141600.0,9.441,9.4478,9.4072,9.4343,141600.0
2014-03-05 12:30:00,13.93,13.97,13.93,13.96,151600.0,9.4275,9.4546,9.4275,9.4478,151600.0
2014-03-05 13:00:00,13.96,13.96,13.94,13.95,109800.0,9.4478,9.4478,9.4343,9.441,109800.0
2014-03-05 13:30:00,13.95,13.97,13.92,13.96,301400.0,9.441,9.4546,9.4207,9.4478,301400.0
2014-03-05 14:00:00,13.96,14.0,13.92,13.92,269400.0,9.4478,9.4749,9.4207,9.4207,269400.0
2014-03-05 14:30:00,13.93,13.98,13.92,13.97,202900.0,9.4275,9.4613,9.4207,9.4546,202900.0
2014-03-05 15:00:00,13.97,13.98,13.94,13.98,205500.0,9.4546,9.4613,9.4343,9.4613,205500.0
2014-03-05 15:30:00,13.98,14.05,13.96,14.04,1220800.0,9.4613,9.5087,9.4478,9.5019,1220800.0
2014-03-06 09:30:00,14.04,14.14,14.01,14.08,288800.0,9.5019,9.5696,9.4816,9.529,288800.0
2014-03-06 10:00:00,14.08,14.14,14.06,14.09,237900.0,9.529,9.5696,9.5155,9.5358,237900.0
2014-03-06 10:30:00,14.1,14.12,14.05,14.06,185000.0,9.5426,9.5561,9.5087,9.5155,185000.0
2014-03-06 11:00:00,14.06,14.08,14.04,14.08,248800.0,9.5155,9.529,9.5019,9.529,248800.0
2014-03-06 11:30:00,14.08,14.09,14.02,14.03,194200.0,9.529,9.5358,9.4884,9.4952,194200.0
2014-03-06 12:00:00,14.03,14.04,14.0,14.0,202700.0,9.4952,9.5019,9.4749,9.4749,202700.0
2014-03-06 12:30:00,14.01,14.01,13.95,13.95,218800.0,9.4816,9.4816,9.441,9.441,218800.0
2014-03-06 13:00:00,13.96,13.97,13.91,13.96,293500.0,9.4478,9.4546,9.414,9.4478,293500.0
2014-03-06 13:30:00,13.96,14.01,13.95,14.01,210500.0,9.4478,9.4816,9.441,9.4816,210500.0
2014-03-06 14:00:00,14.01,14.07,13.98,14.06,395600.0,9.4816,9.5222,9.4613,9.5155,395600.0
2014-03-06 14:30:00,14.05,14.06,14.02,14.05,232400.0,9.5087,9.5155,9.4884,9.5087,232400.0
2014-03-06 15:00:00,14.05,14.07,14.02,14.06,725200.0,9.5087,9.5222,9.4884,9.5155,725200.0
2014-03-06 15:30:00,14.06,14.07,13.99,14.0,1951000.0,9.5155,9.5222,9.4681,9.4749,1951000.0
2014-03-07 09:30:00,13.99,14.0,13.86,13.97,677800.0,9.4681,9.4749,9.3801,9.4546,677800.0
2014-03-07 10:00:00,13.96,14.04,13.9,13.94,503400.0,9.4478,9.5019,9.4072,9.4343,503400.0
2014-03-07 10:30:00,13.94,13.97,13.88,13.94,311100.0,9.4343,9.4546,9.3937,9.4343,311100.0
2014-03-07 11:00:00,13.93,13.95,13.9,13.92,497000.0,9.4275,9.441,9.4072,9.4207,497000.0
2014-03-07 11:30:00,13.91,13.98,13.9,13.96,253000.0,9.414,9.4613,9.4072,9.4478,253000.0
2014-03-07 12:00:00,13.97,13.97,13.94,13.95,125600.0,9.4546,9.4546,9.4343,9.441,125600.0
2014-03-07 12:30:00,13.95,13.95,13.91,13.91,185000.0,9.441,9.441,9.414,9.414,185000.0
2014-03-07 13:00:00,13.91,13.94,13.9,13.94,441600.0,9.414,9.4343,9.4072,9.4343,441600.0
2014-03-07 13:30:00,13.94,14.04,13.93,14.04,340600.0,9.4343,9.5019,9.4275,9.5019,340600.0
2014-03-07 14:00:00,14.04,14.04,13.98,14.01,589200.0,9.5019,9.5019,9.4613,9.4816,589200.0
2014-03-07 14:30:00,14.01,14.03,13.98,14.02,421500.0,9.4816,9.4952,9.4613,9.4884,421500.0
2014-03-07 15:00:00,14.02,14.06,14.02,14.05,411900.0,9.4884,9.5155,9.4884,9.5087,411900.0
2014-03-07 15:30:00,14.04,14.05,13.99,14.05,841300.0,9.5019,9.5087,9.4681,9.5087,841300.0
2014-03-10 09:30:00,14.03,14.03,13.96,13.97,546700.0,9.4952,9.4952,9.4478,9.4546,546700.0
2014-03-10 10:00:00,13.98,13.99,13.93,13.96,515800.0,9.4613,9.4681,9.4275,9.4478,515800.0
2014-03-10 10:30:00,13.96,13.96,13.92,13.94,628300.0,9.4478,9.4478,9.4207,9.4343,628300.0
2014-03-10 11:00:00,13.94,13.96,13.9,13.94,491000.0,9.4343,9.4478,9.4072,9.4343,491000.0
2014-03-10 11:30:00,13.94,13.96,13.92,13.95,235900.0,9.4343,9.4478,9.4207,9.441,235900.0
2014-03-10 12:00:00,13.95,14.0,13.94,14.0,188500.0,9.441,9.4749,9.4343,9.4749,188500.0
2014-03-10 12:30:00,14.0,14.0,13.95,13.99,189700.0,9.4749,9.4749,9.441,9.4681,189700.0
2014-03-10 13:00:00,13.99,13.99,13.94,13.96,141700.0,9.4681,9.4681,9.4343,9.4478,141700.0
2014-03-10 13:30:00,13.96,13.96,13.92,13.93,104900.0,9.4478,9.4478,9.4207,9.4275,104900.0
2014-03-10 14:00:00,13.93,13.95,13.9,13.94,190200.0,9.4275,9.441,9.4072,9.4343,190200.0
2014-03-10 14:30:00,13.94,13.94,13.91,13.91,165700.0,9.4343,9.4343,9.414,9.414,165700.0
2014-03-10 15:00:00,13.91,13.91,13.85,13.86,608900.0,9.414,9.414,9.3734,9.3801,608900.0
2014-03-10 15:30:00,13.85,13.88,13.84,13.85,1116700.0,9.3734,9.3937,9.3666,9.3734,1116700.0
2014-03-11 09:30:00,13.85,13.87,13.66,13.68,255100.0,9.3734,9.3869,9.2448,9.2583,255100.0
2014-03-11 10:00:00,13.69,13.74,13.66,13.69,443200.0,9.2651,9.2989,9.2448,9.2651,443200.0
2014-03-11 10:30:00,13.69,13.71,13.66,13.7,648300.0,9.2651,9.2786,9.2448,9.2718,648300.0
2014-03-11 11:00:00,13.7,13.74,13.69,13.7,528300.0,9.2718,9.2989,9.2651,9.2718,528300.0
2014-03-11 11:30:00,13.71,13.73,13.67,13.69,422300.0,9.2786,9.2921,9.2515,9.2651,422300.0
2014-03-11 12:00:00,13.69,13.69,13.63,13.65,172400.0,9.2651,9.2651,9.2245,9.238,172400.0
2014-03-11 12:30:00,13.64,13.66,13.62,13.63,196100.0,9.2312,9.2448,9.2177,9.2245,196100.0
2014-03-11 13:00:00,13.64,13.65,13.6,13.61,214900.0,9.2312,9.238,9.2042,9.2109,214900.0
2014-03-11 13:30:00,13.61,13.65,13.6,13.63,439900.0,9.2109,9.238,9.2042,9.2245,439900.0
2014-03-11 14:00:00,13.63,13.63,13.57,13.6,294000.0,9.2245,9.2245,9.1839,9.2042,294000.0
2014-03-11 14:30:00,13.6,13.6,13.55,13.59,378000.0,9.2042,9.2042,9.1703,9.1974,378000.0
2014-03-11 15:00:00,13.59,13.59,13.54,13.55,393400.0,9.1974,9.1974,9.1636,9.1703,393400.0
2014-03-11 15:30:00,13.55,13.62,13.54,13.6,1054500.0,9.1703,9.2177,9.1636,9.2042,1054500.0
2014-03-12 09:30:00,13.54,13.59,13.53,13.58,324900.0,9.1636,9.1974,9.1568,9.1906,324900.0
2014-03-12 10:00:00,13.58,13.71,13.57,13.68,285000.0,9.1906,9.2786,9.1839,9.2583,285000.0
2014-03-12 10:30:00,13.69,13.71,13.64,13.68,307300.0,9.2651,9.2786,9.2312,9.2583,307300.0
2014-03-12 11:00:00,13.68,13.72,13.66,13.7,159300.0,9.2583,9.2854,9.2448,9.2718,159300.0
2014-03-12 11:30:00,13.7,13.7,13.66,13.67,145400.0,9.2718,9.2718,9.2448,9.2515,145400.0
2014-03-12 12:00:00,13.67,13.71,13.66,13.71,190200.0,9.2515,9.2786,9.2448,9.2786,190200.0
2014-03-12 12:30:00,13.7,13.75,13.7,13.75,183600.0,9.2718,9.3057,9.2718,9.3057,183600.0
2014-03-12 13:00:00,13.74,13.76,13.7,13.73,109100.0,9.2989,9.3124,9.2718,9.2921,109100.0
2014-03-12 13:30:00,13.72,13.76,13.72,13.75,114300.0,9.2854,9.3124,9.2854,9.3057,114300.0
2014-03-12 14:00:00,13.75,13.81,13.74,13.81,173000.0,9.3057,9.3463,9.2989,9.3463,173000.0
2014-03-12 14:30:00,13.81,13.81,13.78,13.8,73100.0,9.3463,9.3463,9.326,9.3395,73100.0
2014-03-12 15:00:00,13.8,13.84,13.8,13.81,269500.0,9.3395,9.3666,9.3395,9.3463,269500.0
2014-03-12 15:30:00,13.8,13.85,13.78,13.84,738600.0,9.3395,9.3734,9.326,9.3666,738600.0
2014-03-13 09:30:00,13.84,13.85,13.78,13.81,217300.0,9.3666,9.3734,9.326,9.3463,217300.0
2014-03-13 10:00:00,13.8,13.92,13.79,13.91,226000.0,9.3395,9.4207,9.3328,9.414,226000.0
2014-03-13 10:30:00,13.91,13.93,13.83,13.88,272200.0,9.414,9.4275,9.3598,9.3937,272200.0
2014-03-13 11:00:00,13.88,13.93,13.87,13.9,309000.0,9.3937,9.4275,9.3869,9.4072,309000.0
2014-03-13 11:30:00,13.91,13.94,13.89,13.9,211200.0,9.414,9.4343,9.4004,9.4072,211200.0
2014-03-13 12:00:00,13.89,13.9,13.85,13.85,213500.0,9.4004,9.4072,9.3734,9.3734,213500.0
2014-03-13 12:30:00,13.85,13.86,13.82,13.86,110100.0,9.3734,9.3801,9.3531,9.3801,110100.0
2014-03-13 13:00:00,13.85,13.86,13.81,13.85,327900.0,9.3734,9.3801,9.3463,9.3734,327900.0
2014-03-13 13:30:00,13.85,13.88,13.82,13.88,190100.0,9.3734,9.3937,9.3531,9.3937,190100.0
2014-03-13 14:00:00,13.87,13.88,13.83,13.86,216300.0,9.3869,9.3937,9.3598,9.3801,216300.0
2014-03-13 14:30:00,13.86,13.87,13.83,13.86,266000.0,9.3801,9.3869,9.3598,9.3801,266000.0
2014-03-13 15:00:00,13.85,13.88,13.79,13.85,274900.0,9.3734,9.3937,9.3328,9.3734,274900.0
2014-03-13 15:30:00,13.85,13.89,13.84,13.86,665800.0,9.3734,9.4004,9.3666,9.3801,665800.0
2014-03-14 09:30:00,13.83,13.98,13.8,13.92,224400.0,9.3598,9.4613,9.3395,9.4207,224400.0
2014-03-14 10:00:00,13.92,13.96,13.88,13.91,323200.0,9.4207,9.4478,9.3937,9.414,323200.0
2014-03-14 10:30:00,13.9,13.93,13.87,13.88,284700.0,9.4072,9.4275,9.3869,9.3937,284700.0
2014-03-14 11:00:00,13.89,13.91,13.85,13.86,191500.0,9.4004,9.414,9.3734,9.3801,191500.0
2014-03-14 11:30:00,13.86,13.92,13.86,13.92,205600.0,9.3801,9.4207,9.3801,9.4207,205600.0
2014-03-14 12:00:00,13.92,13.92,13.86,13.87,166800.0,9.4207,9.4207,9.3801,9.3869,166800.0
2014-03-14 12:30:00,13.87,13.93,13.86,13.91,183800.0,9.3869,9.4275,9.3801,9.414,183800.0
2014-03-14 13:00:00,13.91,13.92,13.88,13.91,143200.0,9.414,9.4207,9.3937,9.414,143200.0
2014-03-14 13:30:00,13.9,13.91,13.86,13.9,149100.0,9.4072,9.414,9.3801,9.4072,149100.0
2014-03-14 14:00:00,13.9,13.91,13.88,13.88,124500.0,9.4072,9.414,9.3937,9.3937,124500.0
2014-03-14 14:30:00,13.88,13.88,13.82,13.82,142500.0,9.3937,9.3937,9.3531,9.3531,142500.0
2014-03-14 15:00:00,13.82,13.83,13.8,13.82,185600.0,9.3531,9.3598,9.3395,9.3531,185600.0
2014-03-14 15:30:00,13.81,13.84,13.79,13.81,662400.0,9.3463,9.3666,9.3328,9.3463,662400.0
2014-03-17 09:30:00,13.85,13.92,13.79,13.85,159500.0,9.3734,9.4207,9.3328,9.3734,159500.0
2014-03-17 10:00:00,13.85,13.89,13.82,13.87,209700.0,9.3734,9.4004,9.3531,9.3869,209700.0
2014-03-17 10:30:00,13.87,13.9,13.84,13.84,164000.0,9.3869,9.4072,9.3666,9.3666,164000.0
2014-03-17 11:00:00,13.84,13.94,13.84,13.93,160700.0,9.3666,9.4343,9.3666,9.4275,160700.0
2014-03-17 11:30:00,13.93,13.96,13.91,13.95,154100.0,9.4275,9.4478,9.414,9.441,154100.0
2014-03-17 12:00:00,13.96,13.99,13.94,13.98,106800.0,9.4478,9.4681,9.4343,9.4613,106800.0
2014-03-17 12:30:00,13.98,13.98,13.9,13.91,188400.0,9.4613,9.4613,9.4072,9.414,188400.0
2014-03-17 13:00:00,13.91,13.93,13.86,13.88,126600.0,9.414,9.4275,9.3801,9.3937,126600.0
2014-03-17 13:30:00,13.88,13.89,13.86,13.88,163800.0,9.3937,9.4004,9.3801,9.3937,163800.0
2014-03-17 14:00:00,13.88,13.94,13.88,13.92,227500.0,9.3937,9.4343,9.3937,9.4207,227500.0
2014-03-17 14:30:00,13.93,13.95,13.9,13.95,99600.0,9.4275,9.441,9.4072,9.441,99600.0
2014-03-17 15:00:00,13.95,13.95,13.92,13.93,194900.0,9.441,9.441,9.4207,9.4275,194900.0
2014-03-17 15:30:00,13.93,13.94,13.88,13.9,749500.0,9.4275,9.4343,9.3937,9.4072,749500.0
2014-03-18 09:30:00,13.94,13.99,13.93,13.96,239100.0,9.4343,9.4681,9.4275,9.4478,239100.0
2014-03-18 10:00:00,13.96,13.98,13.93,13.96,227600.0,9.4478,9.4613,9.4275,9.4478,227600.0
2014-03-18 10:30:00,13.96,13.98,13.93,13.93,203200.0,9.4478,9.4613,9.4275,9.4275,203200.0
2014-03-18 11:00:00,13.94,13.96,13.93,13.96,157300.0,9.4343,9.4478,9.4275,9.4478,157300.0
2014-03-18 11:30:00,13.95,14.0,13.93,14.0,324900.0,9.441,9.4749,9.4275,9.4749,324900.0
2014-03-18 12:00:00,14.0,14.03,13.99,14.02,135900.0,9.4749,9.4952,9.4681,9.4884,135900.0
2014-03-18 12:30:00,14.01,14.03,13.99,14.03,135500.0,9.4816,9.4952,9.4681,9.4952,135500.0
2014-03-18 13:00:00,14.03,14.08,14.03,14.06,115800.0,9.4952,9.529,9.4952,9.5155,115800.0
2014-03-18 13:30:00,14.06,14.09,14.04,14.07,119300.0,9.5155,9.5358,9.5019,9.5222,119300.0
2014-03-18 14:00:00,14.07,14.08,14.04,14.04,93500.0,9.5222,9.529,9.5019,9.5019,93500.0
2014-03-18 14:30:00,14.05,14.06,14.03,14.04,99500.0,9.5087,9.5155,9.4952,9.5019,99500.0
2014-03-18 15:00:00,14.05,14.05,14.03,14.04,200700.0,9.5087,9.5087,9.4952,9.5019,200700.0
2014-03-18 15:30:00,14.04,14.04,14.0,14.01,711800.0,9.5019,9.5019,9.4749,9.4816,711800.0
2014-03-19 09:30:00,14.06,14.08,13.98,14.04,326700.0,9.5155,9.529,9.4613,9.5019,326700.0
2014-03-19 10:00:00,14.04,14.09,14.03,14.04,223100.0,9.5019,9.5358,9.4952,9.5019,223100.0
2014-03-19 10:30:00,14.05,14.06,14.01,14.05,121200.0,9.5087,9.5155,9.4816,9.5087,121200.0
2014-03-19 11:00:00,14.04,14.07,14.02,14.03,114800.0,9.5019,9.5222,9.4884,9.4952,114800.0
2014-03-19 11:30:00,14.04,14.06,14.03,14.03,202100.0,9.5019,9.5155,9.4952,9.4952,202100.0
2014-03-19 12:00:00,14.04,14.06,14.02,14.04,170000.0,9.5019,9.5155,9.4884,9.5019,170000.0
2014-03-19 12:30:00,14.04,14.06,14.02,14.06,114300.0,9.5019,9.5155,9.4884,9.5155,114300.0
2014-03-19 13:00:00,14.06,14.09,14.06,14.09,115500.0,9.5155,9.5358,9.5155,9.5358,115500.0
2014-03-19 13:30:00,14.09,14.12,14.08,14.12,110000.0,9.5358,9.5561,9.529,9.5561,110000.0
2014-03-19 14:00:00,14.12,14.12,13.95,13.97,491200.0,9.5561,9.5561,9.441,9.4546,491200.0
2014-03-19 14:30:00,13.97,13.98,13.86,13.91,411100.0,9.4546,9.4613,9.3801,9.414,411100.0
2014-03-19 15:00:00,13.92,13.94,13.77,13.82,590800.0,9.4207,9.4343,9.3192,9.3531,590800.0
2014-03-19 15:30:00,13.82,13.86,13.81,13.83,740000.0,9.3531,9.3801,9.3463,9.3598,740000.0
2014-03-20 09:30:00,13.82,13.89,13.7,13.86,539700.0,9.3531,9.4004,9.2718,9.3801,539700.0
2014-03-20 10:00:00,13.86,13.94,13.79,13.88,405500.0,9.3801,9.4343,9.3328,9.3937,405500.0
2014-03-20 10:30:00,13.89,13.91,13.79,13.79,507200.0,9.4004,9.414,9.3328,9.3328,507200.0
2014-03-20 11:00:00,13.79,13.81,13.75,13.8,179400.0,9.3328,9.3463,9.3057,9.3395,179400.0
2014-03-20 11:30:00,13.8,13.88,13.8,13.88,147400.0,9.3395,9.3937,9.3395,9.3937,147400.0
2014-03-20 12:00:00,13.87,13.92,13.84,13.91,79800.0,9.3869,9.4207,9.3666,9.414,79800.0
2014-03-20 12:30:00,13.92,13.98,13.91,13.96,159900.0,9.4207,9.4613,9.414,9.4478,159900.0
2014-03-20 13:00:00,13.96,13.98,13.88,13.88,182500.0,9.4478,9.4613,9.3937,9.3937,182500.0
2014-03-20 13:30:00,13.88,13.91,13.85,13.91,112200.0,9.3937,9.414,9.3734,9.414,112200.0
2014-03-20 14:00:00,13.91,13.93,13.89,13.93,181400.0,9.414,9.4275,9.4004,9.4275,181400.0
2014-03-20 14:30:00,13.93,13.98,13.93,13.98,259500.0,9.4275,9.4613,9.4275,9.4613,259500.0
2014-03-20 15:00:00,13.98,14.0,13.94,14.0,337800.0,9.4613,9.4749,9.4343,9.4749,337800.0
2014-03-20 15:30:00,14.0,14.0,13.95,13.98,708000.0,9.4749,9.4749,9.441,9.4613,708000.0
2014-03-21 09:30:00,14.13,14.17,14.01,14.1,1146400.0,9.5629,9.5899,9.4816,9.5426,1146400.0
2014-03-21 10:00:00,14.1,14.14,14.04,14.11,347600.0,9.5426,9.5696,9.5019,9.5493,347600.0
2014-03-21 10:30:00,14.11,14.15,14.1,14.15,128400.0,9.5493,9.5764,9.5426,9.5764,128400.0
2014-03-21 11:00:00,14.15,14.15,14.1,14.12,299400.0,9.5764,9.5764,9.5426,9.5561,299400.0
2014-03-21 11:30:00,14.12,14.15,14.08,14.11,175600.0,9.5561,9.5764,9.529,9.5493,175600.0
2014-03-21 12:00:00,14.1,14.15,14.1,14.12,113000.0,9.5426,9.5764,9.5426,9.5561,113000.0
2014-03-21 12:30:00,14.12,14.13,14.08,14.1,178600.0,9.5561,9.5629,9.529,9.5426,178600.0
2014-03-21 13:00:00,14.09,14.1,14.01,14.04,196700.0,9.5358,9.5426,9.4816,9.5019,196700.0
2014-03-21 13:30:00,14.04,14.07,14.01,14.01,166800.0,9.5019,9.5222,9.4816,9.4816,166800.0
2014-03-21 14:00:00,14.01,14.07,14.0,14.0,250600.0,9.4816,9.5222,9.4749,9.4749,250600.0
2014-03-21 14:30:00,14.01,14.03,13.98,14.0,175500.0,9.4816,9.4952,9.4613,9.4749,175500.0
2014-03-21 15:00:00,13.99,14.0,13.94,13.97,248500.0,9.4681,9.4749,9.4343,9.4546,248500.0
2014-03-21 15:30:00,13.97,13.98,13.88,13.89,740300.0,9.4546,9.4613,9.3937,9.4004,740300.0
2014-03-24 09:30:00,13.94,14.03,13.92,13.93,367300.0,9.4343,9.4952,9.4207,9.4275,367300.0
2014-03-24 10:00:00,13.93,13.93,13.8,13.83,208600.0,9.4275,9.4275,9.3395,9.3598,208600.0
2014-03-24 10:30:00,13.83,13.83,13.76,13.81,210900.0,9.3598,9.3598,9.3124,9.3463,210900.0
2014-03-24 11:00:00,13.81,13.81,13.77,13.79,244600.0,9.3463,9.3463,9.3192,9.3328,244600.0
2014-03-24 11:30:00,13.8,13.8,13.75,13.8,197300.0,9.3395,9.3395,9.3057,9.3395,197300.0
2014-03-24 12:00:00,13.79,13.8,13.77,13.78,121700.0,9.3328,9.3395,9.3192,9.326,121700.0
2014-03-24 12:30:00,13.77,13.82,13.77,13.8,187100.0,9.3192,9.3531,9.3192,9.3395,187100.0
2014-03-24 13:00:00,13.8,13.84,13.79,13.8,216700.0,9.3395,9.3666,9.3328,9.3395,216700.0
2014-03-24 13:30:00,13.8,13.84,13.79,13.83,255800.0,9.3395,9.3666,9.3328,9.3598,255800.0
2014-03-24 14:00:00,13.82,13.88,13.82,13.88,216600.0,9.3531,9.3937,9.3531,9.3937,216600.0
2014-03-24 14:30:00,13.88,13.89,13.84,13.88,216400.0,9.3937,9.4004,9.3666,9.3937,216400.0
2014-03-24 15:00:00,13.88,13.92,13.86,13.92,251700.0,9.3937,9.4207,9.3801,9.4207,251700.0
2014-03-24 15:30:00,13.92,13.93,13.84,13.87,1053800.0,9.4207,9.4275,9.3666,9.3869,1053800.0
2014-03-25 09:30:00,13.91,13.99,13.87,13.97,416900.0,9.414,9.4681,9.3869,9.4546,416900.0
2014-03-25 10:00:00,13.97,13.99,13.85,13.87,631300.0,9.4546,9.4681,9.3734,9.3869,631300.0
2014-03-25 10:30:00,13.88,13.94,13.85,13.89,227900.0,9.3937,9.4343,9.3734,9.4004,227900.0
2014-03-25 11:00:00,13.88,13.93,13.88,13.92,152100.0,9.3937,9.4275,9.3937,9.4207,152100.0
2014-03-25 11:30:00,13.92,13.92,13.84,13.89,132700.0,9.4207,9.4207,9.3666,9.4004,132700.0
2014-03-25 12:00:00,13.89,13.93,13.87,13.91,227000.0,9.4004,9.4275,9.3869,9.414,227000.0
2014-03-25 12:30:00,13.9,13.92,13.88,13.91,123300.0,9.4072,9.4207,9.3937,9.414,123300.0
2014-03-25 13:00:00,13.91,13.95,13.88,13.94,84100.0,9.414,9.441,9.3937,9.4343,84100.0
2014-03-25 13:30:00,13.94,13.95,13.91,13.93,136200.0,9.4343,9.441,9.414,9.4275,136200.0
2014-03-25 14:00:00,13.92,13.97,13.92,13.95,148800.0,9.4207,9.4546,9.4207,9.441,148800.0
2014-03-25 14:30:00,13.94,13.98,13.91,13.91,178100.0,9.4343,9.4613,9.414,9.414,178100.0
2014-03-25 15:00:00,13.91,13.94,13.91,13.93,189900.0,9.414,9.4343,9.414,9.4275,189900.0
2014-03-25 15:30:00,13.94,13.96,13.91,13.94,874600.0,9.4343,9.4478,9.414,9.4343,874600.0
2014-03-26 09:30:00,13.97,14.03,13.9,13.9,217700.0,9.4546,9.4952,9.4072,9.4072,217700.0
2014-03-26 10:00:00,13.9,13.94,13.83,13.84,358200.0,9.4072,9.4343,9.3598,9.3666,358200.0
2014-03-26 10:30:00,13.84,13.88,13.81,13.85,608100.0,9.3666,9.3937,9.3463,9.3734,608100.0
2014-03-26 11:00:00,13.85,13.91,13.84,13.91,208000.0,9.3734,9.414,9.3666,9.414,208000.0
2014-03-26 11:30:00,13.9,13.91,13.87,13.89,167200.0,9.4072,9.414,9.3869,9.4004,167200.0
2014-03-26 12:00:00,13.89,13.9,13.86,13.89,117900.0,9.4004,9.4072,9.3801,9.4004,117900.0
2014-03-26 12:30:00,13.88,13.91,13.86,13.88,101700.0,9.3937,9.414,9.3801,9.3937,101700.0
2014-03-26 13:00:00,13.88,13.88,13.79,13.79,179700.0,9.3937,9.3937,9.3328,9.3328,179700.0
2014-03-26 13:30:00,13.79,13.81,13.78,13.8,285900.0,9.3328,9.3463,9.326,9.3395,285900.0
2014-03-26 14:00:00,13.8,13.81,13.76,13.79,198500.0,9.3395,9.3463,9.3124,9.3328,198500.0
2014-03-26 14:30:00,13.79,13.81,13.78,13.8,115300.0,9.3328,9.3463,9.326,9.3395,115300.0
2014-03-26 15:00:00,13.79,13.81,13.75,13.78,290800.0,9.3328,9.3463,9.3057,9.326,290800.0
2014-03-26 15:30:00,13.78,13.79,13.72,13.74,745600.0,9.326,9.3328,9.2854,9.2989,745600.0
2014-03-27 09:30:00,13.76,13.86,13.75,13.86,371600.0,9.3124,9.3801,9.3057,9.3801,371600.0
2014-03-27 10:00:00,13.86,13.92,13.81,13.91,482600.0,9.3801,9.4207,9.3463,9.414,482600.0
2014-03-27 10:30:00,13.91,13.93,13.88,13.92,453400.0,9.414,9.4275,9.3937,9.4207,453400.0
2014-03-27 11:00:00,13.93,13.93,13.9,13.9,145400.0,9.4275,9.4275,9.4072,9.4072,145400.0
2014-03-27 11:30:00,13.91,13.95,13.89,13.95,230000.0,9.414,9.441,9.4004,9.441,230000.0
2014-03-27 12:00:00,13.95,13.98,13.93,13.97,167900.0,9.441,9.4613,9.4275,9.4546,167900.0
2014-03-27 12:30:00,13.97,13.98,13.94,13.96,96200.0,9.4546,9.4613,9.4343,9.4478,96200.0
2014-03-27 13:00:00,13.96,14.02,13.95,14.02,200900.0,9.4478,9.4884,9.441,9.4884,200900.0
2014-03-27 13:30:00,14.02,14.06,13.99,14.06,154700.0,9.4884,9.5155,9.4681,9.5155,154700.0
2014-03-27 14:00:00,14.06,14.06,14.0,14.04,243300.0,9.5155,9.5155,9.4749,9.5019,243300.0
2014-03-27 14:30:00,14.04,14.04,13.99,14.03,215200.0,9.5019,9.5019,9.4681,9.4952,215200.0
2014-03-27 15:00:00,14.03,14.03,13.98,14.01,287800.0,9.4952,9.4952,9.4613,9.4816,287800.0
2014-03-27 15:30:00,14.01,14.05,14.0,14.03,999800.0,9.4816,9.5087,9.4749,9.4952,999800.0
2014-03-28 09:30:00,14.1,14.14,14.07,14.09,539600.0,9.5426,9.5696,9.5222,9.5358,539600.0
2014-03-28 10:00:00,14.1,14.18,14.09,14.15,476800.0,9.5426,9.5967,9.5358,9.5764,476800.0
2014-03-28 10:30:00,14.15,14.2,14.13,14.2,436000.0,9.5764,9.6102,9.5629,9.6102,436000.0
2014-03-28 11:00:00,14.2,14.26,14.18,14.26,446700.0,9.6102,9.6508,9.5967,9.6508,446700.0
2014-03-28 11:30:00,14.26,14.28,14.25,14.27,258800.0,9.6508,9.6644,9.6441,9.6576,258800.0
2014-03-28 12:00:00,14.27,14.31,14.25,14.26,264700.0,9.6576,9.6847,9.6441,9.6508,264700.0
2014-03-28 12:30:00,14.27,14.3,14.25,14.28,216200.0,9.6576,9.6779,9.6441,9.6644,216200.0
2014-03-28 13:00:00,14.28,14.28,14.25,14.27,169900.0,9.6644,9.6644,9.6441,9.6576,169900.0
2014-03-28 13:30:00,14.27,14.3,14.26,14.28,283800.0,9.6576,9.6779,9.6508,9.6644,283800.0
2014-03-28 14:00:00,14.27,14.29,14.22,14.23,339600.0,9.6576,9.6711,9.6238,9.6305,339600.0
2014-03-28 14:30:00,14.23,14.25,14.22,14.25,337500.0,9.6305,9.6441,9.6238,9.6441,337500.0
2014-03-28 15:00:00,14.25,14.29,14.25,14.29,327500.0,9.6441,9.6711,9.6441,9.6711,327500.0
2014-03-28 15:30:00,14.28,14.31,14.26,14.3,1426300.0,9.6644,9.6847,9.6508,9.6779,1426300.0
2014-03-31 09:30:00,14.4,14.44,14.27,14.27,299600.0,9.7456,9.7727,9.6576,9.6576,299600.0
2014-03-31 10:00:00,14.28,14.29,14.19,14.2,397200.0,9.6644,9.6711,9.6035,9.6102,397200.0
2014-03-31 10:30:00,14.2,14.28,14.18,14.28,324300.0,9.6102,9.6644,9.5967,9.6644,324300.0
2014-03-31 11:00:00,14.28,14.31,14.26,14.29,247600.0,9.6644,9.6847,9.6508,9.6711,247600.0
2014-03-31 11:30:00,14.29,14.32,14.28,14.3,269500.0,9.6711,9.6914,9.6644,9.6779,269500.0
2014-03-31 12:00:00,14.3,14.36,14.3,14.32,171300.0,9.6779,9.7185,9.6779,9.6914,171300.0
2014-03-31 12:30:00,14.33,14.34,14.3,14.31,202300.0,9.6982,9.705,9.6779,9.6847,202300.0
2014-03-31 13:00:00,14.31,14.32,14.27,14.28,311300.0,9.6847,9.6914,9.6576,9.6644,311300.0
2014-03-31 13:30:00,14.28,14.29,14.23,14.25,329000.0,9.6644,9.6711,9.6305,9.6441,329000.0
2014-03-31 14:00:00,14.24,14.29,14.23,14.24,352900.0,9.6373,9.6711,9.6305,9.6373,352900.0
2014-03-31 14:30:00,14.24,14.28,14.24,14.25,424800.0,9.6373,9.6644,9.6373,9.6441,424800.0
2014-03-31 15:00:00,14.25,14.3,14.23,14.29,581700.0,9.6441,9.6779,9.6305,9.6711,581700.0
2014-03-31 15:30:00,14.29,14.36,14.28,14.29,1747700.0,9.6711,9.7185,9.6644,9.6711,1747700.0
2014-04-01 09:30:00,14.33,14.34,14.24,14.25,280600.0,9.6982,9.705,9.6373,9.6441,280600.0
2014-04-01 10:00:00,14.26,14.37,14.26,14.31,331800.0,9.6508,9.7253,9.6508,9.6847,331800.0
2014-04-01 10:30:00,14.31,14.34,14.29,14.29,296300.0,9.6847,9.705,9.6711,9.6711,296300.0
2014-04-01 11:00:00,14.29,14.33,14.28,14.3,199000.0,9.6711,9.6982,9.6644,9.6779,199000.0
2014-04-01 11:30:00,14.31,14.36,14.3,14.33,205900.0,9.6847,9.7185,9.6779,9.6982,205900.0
2014-04-01 12:00:00,14.33,14.37,14.29,14.37,129400.0,9.6982,9.7253,9.6711,9.7253,129400.0
2014-04-01 12:30:00,14.37,14.38,14.33,14.33,290300.0,9.7253,9.732,9.6982,9.6982,290300.0
2014-04-01 13:00:00,14.33,14.35,14.26,14.28,583500.0,9.6982,9.7117,9.6508,9.6644,583500.0
2014-04-01 13:30:00,14.28,14.3,14.26,14.3,208200.0,9.6644,9.6779,9.6508,9.6779,208200.0
2014-04-01 14:00:00,14.3,14.3,14.27,14.3,255200.0,9.6779,9.6779,9.6576,9.6779,255200.0
2014-04-01 14:30:00,14.3,14.32,14.29,14.32,275000.0,9.6779,9.6914,9.6711,9.6914,275000.0
2014-04-01 15:00:00,14.32,14.33,14.29,14.31,474000.0,9.6914,9.6982,9.6711,9.6847,474000.0
2014-04-01 15:30:00,14.31,14.32,14.28,14.32,921700.0,9.6847,9.6914,9.6644,9.6914,921700.0
2014-04-02 09:30:00,14.33,14.38,14.22,14.34,385200.0,9.6982,9.732,9.6238,9.705,385200.0
2014-04-02 10:00:00,14.35,14.36,14.3,14.32,296600.0,9.7117,9.7185,9.6779,9.6914,296600.0
2014-04-02 10:30:00,14.32,14.37,14.31,14.37,217200.0,9.6914,9.7253,9.6847,9.7253,217200.0
2014-04-02 11:00:00,14.37,14.41,14.34,14.41,371800.0,9.7253,9.7524,9.705,9.7524,371800.0
2014-04-02 11:30:00,14.41,14.41,14.37,14.4,205000.0,9.7524,9.7524,9.7253,9.7456,205000.0
2014-04-02 12:00:00,14.41,14.46,14.4,14.42,290000.0,9.7524,9.7862,9.7456,9.7591,290000.0
2014-04-02 12:30:00,14.42,14.42,14.38,14.39,165900.0,9.7591,9.7591,9.732,9.7388,165900.0
2014-04-02 13:00:00,14.39,14.4,14.36,14.38,314000.0,9.7388,9.7456,9.7185,9.732,314000.0
2014-04-02 13:30:00,14.38,14.38,14.29,14.32,280400.0,9.732,9.732,9.6711,9.6914,280400.0
2014-04-02 14:00:00,14.32,14.32,14.26,14.27,232700.0,9.6914,9.6914,9.6508,9.6576,232700.0
2014-04-02 14:30:00,14.27,14.31,14.25,14.3,313500.0,9.6576,9.6847,9.6441,9.6779,313500.0
2014-04-02 15:00:00,14.29,14.3,14.26,14.29,486700.0,9.6711,9.6779,9.6508,9.6711,486700.0
2014-04-02 15:30:00,14.29,14.31,14.25,14.26,1440900.0,9.6711,9.6847,9.6441,9.6508,1440900.0
2014-04-03 09:30:00,14.29,14.41,14.27,14.38,240500.0,9.6711,9.7524,9.6576,9.732,240500.0
2014-04-03 10:00:00,14.38,14.39,14.31,14.31,442100.0,9.732,9.7388,9.6847,9.6847,442100.0
2014-04-03 10:30:00,14.3,14.34,14.28,14.34,217800.0,9.6779,9.705,9.6644,9.705,217800.0
2014-04-03 11:00:00,14.34,14.34,14.23,14.24,276100.0,9.705,9.705,9.6305,9.6373,276100.0
2014-04-03 11:30:00,14.24,14.3,14.23,14.28,215200.0,9.6373,9.6779,9.6305,9.6644,215200.0
2014-04-03 12:00:00,14.28,14.32,14.27,14.3,154100.0,9.6644,9.6914,9.6576,9.6779,154100.0
2014-04-03 12:30:00,14.29,14.31,14.29,14.3,54800.0,9.6711,9.6847,9.6711,9.6779,54800.0
2014-04-03 13:00:00,14.31,14.38,14.3,14.38,181000.0,9.6847,9.732,9.6779,9.732,181000.0
2014-04-03 13:30:00,14.38,14.38,14.31,14.33,110900.0,9.732,9.732,9.6847,9.6982,110900.0
2014-04-03 14:00:00,14.33,14.37,14.32,14.35,99100.0,9.6982,9.7253,9.6914,9.7117,99100.0
2014-04-03 14:30:00,14.35,14.36,14.27,14.28,413800.0,9.7117,9.7185,9.6576,9.6644,413800.0
2014-04-03 15:00:00,14.28,14.29,14.22,14.25,322600.0,9.6644,9.6711,9.6238,9.6441,322600.0
2014-04-03 15:30:00,14.25,14.28,14.23,14.24,780600.0,9.6441,9.6644,9.6305,9.6373,780600.0
2014-04-04 09:30:00,14.35,14.5,14.32,14.35,461000.0,9.7117,9.8133,9.6914,9.7117,461000.0
2014-04-04 10:00:00,14.35,14.49,14.34,14.49,454500.0,9.7117,9.8065,9.705,9.8065,454500.0
2014-04-04 10:30:00,14.49,14.6,14.48,14.6,615700.0,9.8065,9.8809,9.7997,9.8809,615700.0
2014-04-04 11:00:00,14.59,14.64,14.53,14.59,629300.0,9.8742,9.908,9.8336,9.8742,629300.0
2014-04-04 11:30:00,14.59,14.63,14.57,14.62,358600.0,9.8742,9.9012,9.8606,9.8945,358600.0
2014-04-04 12:00:00,14.63,14.64,14.6,14.62,342400.0,9.9012,9.908,9.8809,9.8945,342400.0
2014-04-04 12:30:00,14.62,14.64,14.56,14.57,284500.0,9.8945,9.908,9.8539,9.8606,284500.0
2014-04-04 13:00:00,14.58,14.61,14.57,14.58,235000.0,9.8674,9.8877,9.8606,9.8674,235000.0
2014-04-04 13:30:00,14.57,14.63,14.57,14.61,227000.0,9.8606,9.9012,9.8606,9.8877,227000.0
2014-04-04 14:00:00,14.59,14.61,14.37,14.37,674000.0,9.8742,9.8877,9.7253,9.7253,674000.0
2014-04-04 14:30:00,14.38,14.38,14.29,14.35,672400.0,9.732,9.732,9.6711,9.7117,672400.0
2014-04-04 15:00:00,14.35,14.4,14.31,14.39,409300.0,9.7117,9.7456,9.6847,9.7388,409300.0
2014-04-04 15:30:00,14.38,14.38,14.31,14.34,1545100.0,9.732,9.732,9.6847,9.705,1545100.0
2014-04-07 09:30:00,14.32,14.37,14.31,14.37,499300.0,9.6914,9.7253,9.6847,9.7253,499300.0
2014-04-07 10:00:00,14.37,14.42,14.28,14.29,260200.0,9.7253,9.7591,9.6644,9.6711,260200.0
2014-04-07 10:30:00,14.29,14.29,14.19,14.27,435300.0,9.6711,9.6711,9.6035,9.6576,435300.0
2014-04-07 11:00:00,14.27,14.38,14.27,14.36,282900.0,9.6576,9.732,9.6576,9.7185,282900.0
2014-04-07 11:30:00,14.37,14.38,14.32,14.36,271700.0,9.7253,9.732,9.6914,9.7185,271700.0
2014-04-07 12:00:00,14.36,14.37,14.3,14.31,174300.0,9.7185,9.7253,9.6779,9.6847,174300.0
2014-04-07 12:30:00,14.29,14.33,14.26,14.29,100900.0,9.6711,9.6982,9.6508,9.6711,100900.0
2014-04-07 13:00:00,14.29,14.31,14.27,14.28,164100.0,9.6711,9.6847,9.6576,9.6644,164100.0
2014-04-07 13:30:00,14.27,14.29,14.25,14.27,161500.0,9.6576,9.6711,9.6441,9.6576,161500.0
2014-04-07 14:00:00,14.27,14.3,14.21,14.22,324200.0,9.6576,9.6779,9.617,9.6238,324200.0
2014-04-07 14:30:00,14.22,14.31,14.19,14.28,291600.0,9.6238,9.6847,9.6035,9.6644,291600.0
2014-04-07 15:00:00,14.28,14.29,14.24,14.25,438900.0,9.6644,9.6711,9.6373,9.6441,438900.0
2014-04-07 15:30:00,14.26,14.29,14.18,14.2,1085600.0,9.6508,9.6711,9.5967,9.6102,1085600.0
2014-04-08 09:30:00,14.17,14.27,14.1,14.25,307700.0,9.5899,9.6576,9.5426,9.6441,307700.0
2014-04-08 10:00:00,14.25,14.37,14.24,14.3,324100.0,9.6441,9.7253,9.6373,9.6779,324100.0
2014-04-08 10:30:00,14.3,14.39,14.3,14.36,234000.0,9.6779,9.7388,9.6779,9.7185,234000.0
2014-04-08 11:00:00,14.36,14.45,14.33,14.44,292200.0,9.7185,9.7794,9.6982,9.7727,292200.0
2014-04-08 11:30:00,14.45,14.47,14.4,14.45,203200.0,9.7794,9.793,9.7456,9.7794,203200.0
2014-04-08 12:00:00,14.45,14.5,14.44,14.47,183900.0,9.7794,9.8133,9.7727,9.793,183900.0
2014-04-08 12:30:00,14.47,14.5,14.43,14.44,153200.0,9.793,9.8133,9.7659,9.7727,153200.0
2014-04-08 13:00:00,14.43,14.48,14.42,14.46,163900.0,9.7659,9.7997,9.7591,9.7862,163900.0
2014-04-08 13:30:00,14.47,14.5,14.46,14.49,135800.0,9.793,9.8133,9.7862,9.8065,135800.0
2014-04-08 14:00:00,14.49,14.49,14.38,14.38,214500.0,9.8065,9.8065,9.732,9.732,214500.0
2014-04-08 14:30:00,14.38,14.39,14.34,14.35,229200.0,9.732,9.7388,9.705,9.7117,229200.0
2014-04-08 15:00:00,14.35,14.38,14.33,14.38,273700.0,9.7117,9.732,9.6982,9.732,273700.0
2014-04-08 15:30:00,14.38,14.4,14.36,14.38,551500.0,9.732,9.7456,9.7185,9.732,551500.0
2014-04-09 09:30:00,14.39,14.46,14.33,14.45,400200.0,9.7388,9.7862,9.6982,9.7794,400200.0
2014-04-09 10:00:00,14.45,14.5,14.41,14.42,483700.0,9.7794,9.8133,9.7524,9.7591,483700.0
2014-04-09 10:30:00,14.43,14.45,14.39,14.41,478500.0,9.7659,9.7794,9.7388,9.7524,478500.0
2014-04-09 11:00:00,14.41,14.42,14.34,14.34,405800.0,9.7524,9.7591,9.705,9.705,405800.0
2014-04-09 11:30:00,14.34,14.35,14.22,14.32,631000.0,9.705,9.7117,9.6238,9.6914,631000.0
2014-04-09 12:00:00,14.31,14.32,14.26,14.3,432600.0,9.6847,9.6914,9.6508,9.6779,432600.0
2014-04-09 12:30:00,14.31,14.33,14.25,14.32,482700.0,9.6847,9.6982,9.6441,9.6914,482700.0
2014-04-09 13:00:00,14.32,14.34,14.19,14.19,786700.0,9.6914,9.705,9.6035,9.6035,786700.0
2014-04-09 13:30:00,14.19,14.28,14.18,14.27,458400.0,9.6035,9.6644,9.5967,9.6576,458400.0
2014-04-09 14:00:00,14.28,14.37,14.28,14.33,786200.0,9.6644,9.7253,9.6644,9.6982,786200.0
2014-04-09 14:30:00,14.33,14.34,14.27,14.29,357800.0,9.6982,9.705,9.6576,9.6711,357800.0
2014-04-09 15:00:00,14.29,14.34,14.28,14.29,527800.0,9.6711,9.705,9.6644,9.6711,527800.0
2014-04-09 15:30:00,14.3,14.33,14.27,14.29,1524900.0,9.6779,9.6982,9.6576,9.6711,1524900.0
2014-04-10 09:30:00,14.3,14.49,14.29,14.44,511700.0,9.6779,9.8065,9.6711,9.7727,511700.0
2014-04-10 10:00:00,14.45,14.58,14.41,14.53,379600.0,9.7794,9.8674,9.7524,9.8336,379600.0
2014-04-10 10:30:00,14.52,14.55,14.51,14.52,270100.0,9.8268,9.8471,9.82,9.8268,270100.0
2014-04-10 11:00:00,14.52,14.52,14.43,14.43,271500.0,9.8268,9.8268,9.7659,9.7659,271500.0
2014-04-10 11:30:00,14.43,14.46,14.4,14.43,161100.0,9.7659,9.7862,9.7456,9.7659,161100.0
2014-04-10 12:00:00,14.42,14.44,14.37,14.39,217600.0,9.7591,9.7727,9.7253,9.7388,217600.0
2014-04-10 12:30:00,14.39,14.43,14.38,14.41,186000.0,9.7388,9.7659,9.732,9.7524,186000.0
2014-04-10 13:00:00,14.42,14.46,14.41,14.44,238400.0,9.7591,9.7862,9.7524,9.7727,238400.0
2014-04-10 13:30:00,14.45,14.48,14.43,14.48,216800.0,9.7794,9.7997,9.7659,9.7997,216800.0
2014-04-10 14:00:00,14.48,14.53,14.47,14.52,309900.0,9.7997,9.8336,9.793,9.8268,309900.0
2014-04-10 14:30:00,14.52,14.57,14.5,14.56,585600.0,9.8268,9.8606,9.8133,9.8539,585600.0
2014-04-10 15:00:00,14.56,14.56,14.46,14.49,560300.0,9.8539,9.8539,9.7862,9.8065,560300.0
2014-04-10 15:30:00,14.48,14.5,14.42,14.43,1479200.0,9.7997,9.8133,9.7591,9.7659,1479200.0
2014-04-11 09:30:00,14.38,14.47,14.34,14.39,598300.0,9.732,9.793,9.705,9.7388,598300.0
2014-04-11 10:00:00,14.39,14.45,14.36,14.4,361600.0,9.7388,9.7794,9.7185,9.7456,361600.0
2014-04-11 10:30:00,14.39,14.4,14.31,14.32,226200.0,9.7388,9.7456,9.6847,9.6914,226200.0
2014-04-11 11:00:00,14.33,14.33,14.28,14.29,184400.0,9.6982,9.6982,9.6644,9.6711,184400.0
2014-04-11 11:30:00,14.29,14.29,14.17,14.17,469900.0,9.6711,9.6711,9.5899,9.5899,469900.0
2014-04-11 12:00:00,14.18,14.21,14.13,14.15,373300.0,9.5967,9.617,9.5629,9.5764,373300.0
2014-04-11 12:30:00,14.15,14.2,14.14,14.19,178700.0,9.5764,9.6102,9.5696,9.6035,178700.0
2014-04-11 13:00:00,14.19,14.19,14.15,14.19,167300.0,9.6035,9.6035,9.5764,9.6035,167300.0
2014-04-11 13:30:00,14.18,14.22,14.17,14.18,484000.0,9.5967,9.6238,9.5899,9.5967,484000.0
2014-04-11 14:00:00,14.18,14.2,14.13,14.16,159400.0,9.5967,9.6102,9.5629,9.5832,159400.0
2014-04-11 14:30:00,14.15,14.16,14.11,14.14,209600.0,9.5764,9.5832,9.5493,9.5696,209600.0
2014-04-11 15:00:00,14.13,14.21,14.12,14.17,284500.0,9.5629,9.617,9.5561,9.5899,284500.0
2014-04-11 15:30:00,14.17,14.18,14.12,14.15,1060300.0,9.5899,9.5967,9.5561,9.5764,1060300.0
2014-04-14 09:30:00,14.22,14.24,14.15,14.19,261400.0,9.6238,9.6373,9.5764,9.6035,261400.0
2014-04-14 10:00:00,14.18,14.22,14.15,14.15,395900.0,9.5967,9.6238,9.5764,9.5764,395900.0
2014-04-14 10:30:00,14.16,14.21,14.13,14.2,503100.0,9.5832,9.617,9.5629,9.6102,503100.0
2014-04-14 11:00:00,14.2,14.32,14.19,14.29,286300.0,9.6102,9.6914,9.6035,9.6711,286300.0
2014-04-14 11:30:00,14.29,14.33,14.29,14.31,82700.0,9.6711,9.6982,9.6711,9.6847,82700.0
2014-04-14 12:00:00,14.3,14.34,14.3,14.33,62200.0,9.6779,9.705,9.6779,9.6982,62200.0
2014-04-14 12:30:00,14.33,14.38,14.32,14.37,338200.0,9.6982,9.732,9.6914,9.7253,338200.0
2014-04-14 13:00:00,14.37,14.37,14.31,14.32,129200.0,9.7253,9.7253,9.6847,9.6914,129200.0
2014-04-14 13:30:00,14.31,14.34,14.29,14.29,126700.0,9.6847,9.705,9.6711,9.6711,126700.0
2014-04-14 14:00:00,14.29,14.31,14.25,14.26,112700.0,9.6711,9.6847,9.6441,9.6508,112700.0
2014-04-14 14:30:00,14.26,14.29,14.25,14.27,120300.0,9.6508,9.6711,9.6441,9.6576,120300.0
2014-04-14 15:00:00,14.26,14.28,14.22,14.27,224700.0,9.6508,9.6644,9.6238,9.6576,224700.0
2014-04-14 15:30:00,14.27,14.32,14.25,14.32,675800.0,9.6576,9.6914,9.6441,9.6914,675800.0
2014-04-15 09:30:00,14.31,14.42,14.31,14.42,202700.0,9.6847,9.7591,9.6847,9.7591,202700.0
2014-04-15 10:00:00,14.41,14.45,14.36,14.36,379200.0,9.7524,9.7794,9.7185,9.7185,379200.0
2014-04-15 10:30:00,14.36,14.36,14.23,14.24,431200.0,9.7185,9.7185,9.6305,9.6373,431200.0
2014-04-15 11:00:00,14.24,14.24,14.18,14.22,365700.0,9.6373,9.6373,9.5967,9.6238,365700.0
2014-04-15 11:30:00,14.22,14.27,14.17,14.21,214800.0,9.6238,9.6576,9.5899,9.617,214800.0
2014-04-15 12:00:00,14.2,14.21,14.14,14.17,227400.0,9.6102,9.617,9.5696,9.5899,227400.0
2014-04-15 12:30:00,14.16,14.21,14.15,14.19,185100.0,9.5832,9.617,9.5764,9.6035,185100.0
2014-04-15 13:00:00,14.19,14.2,14.16,14.18,233500.0,9.6035,9.6102,9.5832,9.5967,233500.0
2014-04-15 13:30:00,14.19,14.22,14.15,14.18,240500.0,9.6035,9.6238,9.5764,9.5967,240500.0
2014-04-15 14:00:00,14.17,14.2,14.16,14.17,214500.0,9.5899,9.6102,9.5832,9.5899,214500.0
2014-04-15 14:30:00,14.17,14.22,14.17,14.21,207800.0,9.5899,9.6238,9.5899,9.617,207800.0
2014-04-15 15:00:00,14.22,14.27,14.21,14.26,315000.0,9.6238,9.6576,9.617,9.6508,315000.0
2014-04-15 15:30:00,14.26,14.37,14.24,14.32,842700.0,9.6508,9.7253,9.6373,9.6914,842700.0
2014-04-16 09:30:00,14.41,14.45,14.27,14.28,524700.0,9.7524,9.7794,9.6576,9.6644,524700.0
2014-04-16 10:00:00,14.28,14.28,14.17,14.21,458300.0,9.6644,9.6644,9.5899,9.617,458300.0
2014-04-16 10:30:00,14.21,14.26,14.2,14.21,413900.0,9.617,9.6508,9.6102,9.617,413900.0
2014-04-16 11:00:00,14.21,14.33,14.2,14.3,363800.0,9.617,9.6982,9.6102,9.6779,363800.0
2014-04-16 11:30:00,14.29,14.31,14.28,14.3,230900.0,9.6711,9.6847,9.6644,9.6779,230900.0
2014-04-16 12:00:00,14.3,14.3,14.24,14.25,429500.0,9.6779,9.6779,9.6373,9.6441,429500.0
2014-04-16 12:30:00,14.26,14.28,14.23,14.23,206700.0,9.6508,9.6644,9.6305,9.6305,206700.0
2014-04-16 13:00:00,14.23,14.25,14.23,14.23,165100.0,9.6305,9.6441,9.6305,9.6305,165100.0
2014-04-16 13:30:00,14.23,14.25,14.21,14.23,412400.0,9.6305,9.6441,9.617,9.6305,412400.0
2014-04-16 14:00:00,14.23,14.24,14.19,14.22,237000.0,9.6305,9.6373,9.6035,9.6238,237000.0
2014-04-16 14:30:00,14.22,14.25,14.21,14.25,367500.0,9.6238,9.6441,9.617,9.6441,367500.0
2014-04-16 15:00:00,14.25,14.29,14.23,14.29,353200.0,9.6441,9.6711,9.6305,9.6711,353200.0
2014-04-16 15:30:00,14.29,14.35,14.26,14.34,922200.0,9.6711,9.7117,9.6508,9.705,922200.0
2014-04-17 09:30:00,14.33,14.45,14.29,14.31,447100.0,9.6982,9.7794,9.6711,9.6847,447100.0
2014-04-17 10:00:00,14.32,14.37,14.28,14.29,178800.0,9.6914,9.7253,9.6644,9.6711,178800.0
2014-04-17 10:30:00,14.3,14.31,14.2,14.21,343000.0,9.6779,9.6847,9.6102,9.617,343000.0
2014-04-17 11:00:00,14.22,14.25,14.19,14.25,191600.0,9.6238,9.6441,9.6035,9.6441,191600.0
2014-04-17 11:30:00,14.25,14.31,14.22,14.29,144500.0,9.6441,9.6847,9.6238,9.6711,144500.0
2014-04-17 12:00:00,14.29,14.32,14.26,14.32,92200.0,9.6711,9.6914,9.6508,9.6914,92200.0
2014-04-17 12:30:00,14.32,14.32,14.29,14.31,110300.0,9.6914,9.6914,9.6711,9.6847,110300.0
2014-04-17 13:00:00,14.31,14.31,14.26,14.26,116400.0,9.6847,9.6847,9.6508,9.6508,116400.0
2014-04-17 13:30:00,14.27,14.29,14.25,14.26,152700.0,9.6576,9.6711,9.6441,9.6508,152700.0
2014-04-17 14:00:00,14.26,14.29,14.26,14.28,89600.0,9.6508,9.6711,9.6508,9.6644,89600.0
2014-04-17 14:30:00,14.28,14.29,14.24,14.26,103500.0,9.6644,9.6711,9.6373,9.6508,103500.0
2014-04-17 15:00:00,14.26,14.29,14.25,14.29,150700.0,9.6508,9.6711,9.6441,9.6711,150700.0
2014-04-17 15:30:00,14.29,14.3,14.25,14.25,488300.0,9.6711,9.6779,9.6441,9.6441,488300.0
2014-04-21 09:30:00,14.29,14.36,14.24,14.28,154800.0,9.6711,9.7185,9.6373,9.6644,154800.0
2014-04-21 10:00:00,14.27,14.28,14.19,14.24,161500.0,9.6576,9.6644,9.6035,9.6373,161500.0
2014-04-21 10:30:00,14.24,14.25,14.14,14.15,337000.0,9.6373,9.6441,9.5696,9.5764,337000.0
2014-04-21 11:00:00,14.16,14.21,14.15,14.21,151400.0,9.5832,9.617,9.5764,9.617,151400.0
2014-04-21 11:30:00,14.21,14.25,14.2,14.21,181500.0,9.617,9.6441,9.6102,9.617,181500.0
2014-04-21 12:00:00,14.21,14.24,14.2,14.22,150100.0,9.617,9.6373,9.6102,9.6238,150100.0
2014-04-21 12:30:00,14.22,14.22,14.15,14.17,179300.0,9.6238,9.6238,9.5764,9.5899,179300.0
2014-04-21 13:00:00,14.17,14.22,14.15,14.21,150700.0,9.5899,9.6238,9.5764,9.617,150700.0
2014-04-21 13:30:00,14.22,14.24,14.12,14.12,287800.0,9.6238,9.6373,9.5561,9.5561,287800.0
2014-04-21 14:00:00,14.12,14.15,14.09,14.11,151900.0,9.5561,9.5764,9.5358,9.5493,151900.0
2014-04-21 14:30:00,14.12,14.14,14.1,14.13,468900.0,9.5561,9.5696,9.5426,9.5629,468900.0
2014-04-21 15:00:00,14.12,14.13,14.1,14.12,170600.0,9.5561,9.5629,9.5426,9.5561,170600.0
2014-04-21 15:30:00,14.13,14.14,14.09,14.13,797300.0,9.5629,9.5696,9.5358,9.5629,797300.0
2014-04-22 09:30:00,14.14,14.19,14.01,14.13,716700.0,9.5696,9.6035,9.4816,9.5629,716700.0
2014-04-22 10:00:00,14.14,14.16,14.09,14.11,331900.0,9.5696,9.5832,9.5358,9.5493,331900.0
2014-04-22 10:30:00,14.12,14.16,14.08,14.12,307800.0,9.5561,9.5832,9.529,9.5561,307800.0
2014-04-22 11:00:00,14.12,14.14,14.08,14.09,239800.0,9.5561,9.5696,9.529,9.5358,239800.0
2014-04-22 11:30:00,14.09,14.11,14.04,14.07,213300.0,9.5358,9.5493,9.5019,9.5222,213300.0
2014-04-22 12:00:00,14.07,14.08,14.03,14.08,238400.0,9.5222,9.529,9.4952,9.529,238400.0
2014-04-22 12:30:00,14.07,14.09,14.05,14.06,177200.0,9.5222,9.5358,9.5087,9.5155,177200.0
2014-04-22 13:00:00,14.07,14.13,14.04,14.1,322700.0,9.5222,9.5629,9.5019,9.5426,322700.0
2014-04-22 13:30:00,14.1,14.18,14.1,14.17,130600.0,9.5426,9.5967,9.5426,9.5899,130600.0
2014-04-22 14:00:00,14.17,14.17,14.11,14.13,264700.0,9.5899,9.5899,9.5493,9.5629,264700.0
2014-04-22 14:30:00,14.14,14.14,14.09,14.13,265300.0,9.5696,9.5696,9.5358,9.5629,265300.0
2014-04-22 15:00:00,14.12,14.16,14.12,14.15,293000.0,9.5561,9.5832,9.5561,9.5764,293000.0
2014-04-22 15:30:00,14.15,14.19,14.13,14.15,1048800.0,9.5764,9.6035,9.5629,9.5764,1048800.0
2014-04-23 09:30:00,14.18,14.35,14.17,14.3,441500.0,9.5967,9.7117,9.5899,9.6779,441500.0
2014-04-23 10:00:00,14.3,14.39,14.29,14.34,263600.0,9.6779,9.7388,9.6711,9.705,263600.0
2014-04-23 10:30:00,14.34,14.36,14.3,14.34,224200.0,9.705,9.7185,9.6779,9.705,224200.0
2014-04-23 11:00:00,14.33,14.35,14.31,14.34,204800.0,9.6982,9.7117,9.6847,9.705,204800.0
2014-04-23 11:30:00,14.34,14.36,14.32,14.36,133000.0,9.705,9.7185,9.6914,9.7185,133000.0
2014-04-23 12:00:00,14.36,14.36,14.31,14.32,104500.0,9.7185,9.7185,9.6847,9.6914,104500.0
2014-04-23 12:30:00,14.32,14.34,14.3,14.34,122400.0,9.6914,9.705,9.6779,9.705,122400.0
2014-04-23 13:00:00,14.34,14.36,14.32,14.35,151400.0,9.705,9.7185,9.6914,9.7117,151400.0
2014-04-23 13:30:00,14.34,14.35,14.31,14.32,136900.0,9.705,9.7117,9.6847,9.6914,136900.0
2014-04-23 14:00:00,14.32,14.32,14.22,14.29,163000.0,9.6914,9.6914,9.6238,9.6711,163000.0
2014-04-23 14:30:00,14.3,14.3,14.26,14.26,112500.0,9.6779,9.6779,9.6508,9.6508,112500.0
2014-04-23 15:00:00,14.26,14.28,14.25,14.27,190900.0,9.6508,9.6644,9.6441,9.6576,190900.0
2014-04-23 15:30:00,14.28,14.28,14.26,14.27,491100.0,9.6644,9.6644,9.6508,9.6576,491100.0
2014-04-24 09:30:00,14.33,14.42,14.27,14.36,272400.0,9.6982,9.7591,9.6576,9.7185,272400.0
2014-04-24 10:00:00,14.36,14.44,14.34,14.39,316800.0,9.7185,9.7727,9.705,9.7388,316800.0
2014-04-24 10:30:00,14.39,14.42,14.37,14.38,132900.0,9.7388,9.7591,9.7253,9.732,132900.0
2014-04-24 11:00:00,14.37,14.45,14.37,14.45,224600.0,9.7253,9.7794,9.7253,9.7794,224600.0
2014-04-24 11:30:00,14.45,14.52,14.44,14.52,331100.0,9.7794,9.8268,9.7727,9.8268,331100.0
2014-04-24 12:00:00,14.52,14.55,14.46,14.47,177700.0,9.8268,9.8471,9.7862,9.793,177700.0
2014-04-24 12:30:00,14.47,14.49,14.44,14.49,212400.0,9.793,9.8065,9.7727,9.8065,212400.0
2014-04-24 13:00:00,14.49,14.52,14.48,14.52,104900.0,9.8065,9.8268,9.7997,9.8268,104900.0
2014-04-24 13:30:00,14.51,14.53,14.49,14.53,219900.0,9.82,9.8336,9.8065,9.8336,219900.0
2014-04-24 14:00:00,14.53,14.53,14.49,14.53,196000.0,9.8336,9.8336,9.8065,9.8336,196000.0
2014-04-24 14:30:00,14.53,14.56,14.52,14.56,205700.0,9.8336,9.8539,9.8268,9.8539,205700.0
2014-04-24 15:00:00,14.56,14.6,14.56,14.56,426700.0,9.8539,9.8809,9.8539,9.8539,426700.0
2014-04-24 15:30:00,14.57,14.58,14.51,14.52,957600.0,9.8606,9.8674,9.82,9.8268,957600.0
2014-04-25 09:30:00,14.51,14.57,14.41,14.49,347100.0,9.82,9.8606,9.7524,9.8065,347100.0
2014-04-25 10:00:00,14.48,14.52,14.42,14.42,236800.0,9.7997,9.8268,9.7591,9.7591,236800.0
2014-04-25 10:30:00,14.42,14.46,14.38,14.39,143200.0,9.7591,9.7862,9.732,9.7388,143200.0
2014-04-25 11:00:00,14.38,14.41,14.37,14.39,294400.0,9.732,9.7524,9.7253,9.7388,294400.0
2014-04-25 11:30:00,14.39,14.42,14.36,14.4,347300.0,9.7388,9.7591,9.7185,9.7456,347300.0
2014-04-25 12:00:00,14.4,14.41,14.38,14.4,129000.0,9.7456,9.7524,9.732,9.7456,129000.0
2014-04-25 12:30:00,14.39,14.41,14.38,14.39,254700.0,9.7388,9.7524,9.732,9.7388,254700.0
2014-04-25 13:00:00,14.4,14.4,14.37,14.38,186300.0,9.7456,9.7456,9.7253,9.732,186300.0
2014-04-25 13:30:00,14.38,14.38,14.37,14.37,121400.0,9.732,9.732,9.7253,9.7253,121400.0
2014-04-25 14:00:00,14.38,14.4,14.35,14.35,193900.0,9.732,9.7456,9.7117,9.7117,193900.0
2014-04-25 14:30:00,14.36,14.37,14.33,14.36,253600.0,9.7185,9.7253,9.6982,9.7185,253600.0
2014-04-25 15:00:00,14.36,14.44,14.36,14.41,345700.0,9.7185,9.7727,9.7185,9.7524,345700.0
2014-04-25 15:30:00,14.41,14.46,14.41,14.44,907300.0,9.7524,9.7862,9.7524,9.7727,907300.0
2014-04-28 09:30:00,14.51,14.54,14.38,14.4,224300.0,9.82,9.8403,9.732,9.7456,224300.0
2014-04-28 10:00:00,14.39,14.49,14.38,14.47,173500.0,9.7388,9.8065,9.732,9.793,173500.0
2014-04-28 10:30:00,14.47,14.5,14.44,14.47,199500.0,9.793,9.8133,9.7727,9.793,199500.0
2014-04-28 11:00:00,14.47,14.5,14.42,14.42,287400.0,9.793,9.8133,9.7591,9.7591,287400.0
2014-04-28 11:30:00,14.43,14.48,14.43,14.46,86000.0,9.7659,9.7997,9.7659,9.7862,86000.0
2014-04-28 12:00:00,14.46,14.5,14.46,14.5,125200.0,9.7862,9.8133,9.7862,9.8133,125200.0
2014-04-28 12:30:00,14.49,14.5,14.38,14.42,343500.0,9.8065,9.8133,9.732,9.7591,343500.0
2014-04-28 13:00:00,14.41,14.42,14.34,14.36,113600.0,9.7524,9.7591,9.705,9.7185,113600.0
2014-04-28 13:30:00,14.37,14.38,14.33,14.34,222400.0,9.7253,9.732,9.6982,9.705,222400.0
2014-04-28 14:00:00,14.34,14.38,14.32,14.36,114300.0,9.705,9.732,9.6914,9.7185,114300.0
2014-04-28 14:30:00,14.37,14.44,14.37,14.4,560100.0,9.7253,9.7727,9.7253,9.7456,560100.0
2014-04-28 15:00:00,14.4,14.44,14.39,14.41,1178700.0,9.7456,9.7727,9.7388,9.7524,1178700.0
2014-04-28 15:30:00,14.42,14.43,14.34,14.36,1909700.0,9.7591,9.7659,9.705,9.7185,1909700.0
2014-04-29 09:30:00,14.36,14.42,14.3,14.33,509600.0,9.7524,9.7932,9.7117,9.7321,509600.0
2014-04-29 10:00:00,14.33,14.35,14.3,14.3,770700.0,9.7321,9.7457,9.7117,9.7117,770700.0
2014-04-29 10:30:00,14.29,14.3,14.25,14.26,379700.0,9.7049,9.7117,9.6777,9.6845,379700.0
2014-04-29 11:00:00,14.26,14.29,14.24,14.28,408400.0,9.6845,9.7049,9.671,9.6981,408400.0
2014-04-29 11:30:00,14.28,14.28,14.2,14.21,334800.0,9.6981,9.6981,9.6438,9.6506,334800.0
2014-04-29 12:00:00,14.2,14.22,14.17,14.18,213100.0,9.6438,9.6574,9.6234,9.6302,213100.0
2014-04-29 12:30:00,14.18,14.21,14.11,14.21,459200.0,9.6302,9.6506,9.5827,9.6506,459200.0
2014-04-29 13:00:00,14.21,14.22,14.2,14.21,68800.0,9.6506,9.6574,9.6438,9.6506,68800.0
2014-04-29 13:30:00,14.21,14.27,14.21,14.26,301600.0,9.6506,9.6913,9.6506,9.6845,301600.0
2014-04-29 14:00:00,14.26,14.29,14.25,14.28,236400.0,9.6845,9.7049,9.6777,9.6981,236400.0
2014-04-29 14:30:00,14.28,14.29,14.26,14.28,196000.0,9.6981,9.7049,9.6845,9.6981,196000.0
2014-04-29 15:00:00,14.28,14.35,14.28,14.35,244400.0,9.6981,9.7457,9.6981,9.7457,244400.0
2014-04-29 15:30:00,14.34,14.35,14.31,14.33,787300.0,9.7389,9.7457,9.7185,9.7321,787300.0
2014-04-30 09:30:00,14.33,14.41,14.25,14.25,330000.0,9.7321,9.7864,9.6777,9.6777,330000.0
2014-04-30 10:00:00,14.26,14.31,14.25,14.26,352600.0,9.6845,9.7185,9.6777,9.6845,352600.0
2014-04-30 10:30:00,14.26,14.26,14.21,14.26,139500.0,9.6845,9.6845,9.6506,9.6845,139500.0
2014-04-30 11:00:00,14.26,14.27,14.2,14.21,225900.0,9.6845,9.6913,9.6438,9.6506,225900.0
2014-04-30 11:30:00,14.21,14.3,14.2,14.3,191200.0,9.6506,9.7117,9.6438,9.7117,191200.0
2014-04-30 12:00:00,14.31,14.32,14.24,14.25,295400.0,9.7185,9.7253,9.671,9.6777,295400.0
2014-04-30 12:30:00,14.25,14.26,14.2,14.23,221000.0,9.6777,9.6845,9.6438,9.6642,221000.0
2014-04-30 13:00:00,14.22,14.32,14.22,14.32,182600.0,9.6574,9.7253,9.6574,9.7253,182600.0
2014-04-30 13:30:00,14.31,14.34,14.29,14.32,435400.0,9.7185,9.7389,9.7049,9.7253,435400.0
2014-04-30 14:00:00,14.33,14.35,14.3,14.34,136800.0,9.7321,9.7457,9.7117,9.7389,136800.0
2014-04-30 14:30:00,14.35,14.42,14.34,14.42,235400.0,9.7457,9.7932,9.7389,9.7932,235400.0
2014-04-30 15:00:00,14.41,14.47,14.4,14.45,502300.0,9.7864,9.8272,9.7796,9.8136,502300.0
2014-04-30 15:30:00,14.45,14.46,14.41,14.45,1723600.0,9.8136,9.8204,9.7864,9.8136,1723600.0
2014-05-01 09:30:00,14.46,14.54,14.43,14.52,280100.0,9.8204,9.8747,9.8,9.8611,280100.0
2014-05-01 10:00:00,14.53,14.53,14.45,14.49,274000.0,9.8679,9.8679,9.8136,9.8407,274000.0
2014-05-01 10:30:00,14.48,14.48,14.43,14.46,342100.0,9.8339,9.8339,9.8,9.8204,342100.0
2014-05-01 11:00:00,14.45,14.46,14.42,14.46,144200.0,9.8136,9.8204,9.7932,9.8204,144200.0
2014-05-01 11:30:00,14.46,14.62,14.46,14.61,353500.0,9.8204,9.929,9.8204,9.9222,353500.0
2014-05-01 12:00:00,14.61,14.66,14.58,14.66,208500.0,9.9222,9.9562,9.9019,9.9562,208500.0
2014-05-01 12:30:00,14.65,14.69,14.64,14.68,330300.0,9.9494,9.9766,9.9426,9.9698,330300.0
2014-05-01 13:00:00,14.68,14.71,14.66,14.71,182300.0,9.9698,9.9901,9.9562,9.9901,182300.0
2014-05-01 13:30:00,14.71,14.77,14.69,14.7,288100.0,9.9901,10.0309,9.9766,9.9834,288100.0
2014-05-01 14:00:00,14.7,14.72,14.69,14.71,176300.0,9.9834,9.9969,9.9766,9.9901,176300.0
2014-05-01 14:30:00,14.71,14.73,14.69,14.7,290700.0,9.9901,10.0037,9.9766,9.9834,290700.0
2014-05-01 15:00:00,14.7,14.73,14.67,14.69,187700.0,9.9834,10.0037,9.963,9.9766,187700.0
2014-05-01 15:30:00,14.68,14.74,14.67,14.74,1133500.0,9.9698,10.0105,9.963,10.0105,1133500.0
2014-05-02 09:30:00,14.69,14.7,14.51,14.65,390300.0,9.9766,9.9834,9.8543,9.9494,390300.0
2014-05-02 10:00:00,14.65,14.69,14.63,14.65,227500.0,9.9494,9.9766,9.9358,9.9494,227500.0
2014-05-02 10:30:00,14.64,14.67,14.58,14.6,274500.0,9.9426,9.963,9.9019,9.9154,274500.0
2014-05-02 11:00:00,14.6,14.62,14.52,14.52,184700.0,9.9154,9.929,9.8611,9.8611,184700.0
2014-05-02 11:30:00,14.52,14.53,14.46,14.46,140400.0,9.8611,9.8679,9.8204,9.8204,140400.0
2014-05-02 12:00:00,14.46,14.47,14.38,14.38,123700.0,9.8204,9.8272,9.766,9.766,123700.0
2014-05-02 12:30:00,14.39,14.47,14.38,14.44,203100.0,9.7728,9.8272,9.766,9.8068,203100.0
2014-05-02 13:00:00,14.45,14.45,14.35,14.35,150800.0,9.8136,9.8136,9.7457,9.7457,150800.0
2014-05-02 13:30:00,14.36,14.46,14.35,14.44,222800.0,9.7524,9.8204,9.7457,9.8068,222800.0
2014-05-02 14:00:00,14.43,14.45,14.42,14.42,128800.0,9.8,9.8136,9.7932,9.7932,128800.0
2014-05-02 14:30:00,14.43,14.43,14.4,14.41,109200.0,9.8,9.8,9.7796,9.7864,109200.0
2014-05-02 15:00:00,14.4,14.42,14.33,14.33,205800.0,9.7796,9.7932,9.7321,9.7321,205800.0
2014-05-02 15:30:00,14.33,14.36,14.3,14.34,670100.0,9.7321,9.7524,9.7117,9.7389,670100.0
2014-05-05 09:30:00,14.29,14.33,14.18,14.29,228500.0,9.7049,9.7321,9.6302,9.7049,228500.0
2014-05-05 10:00:00,14.29,14.32,14.25,14.25,135900.0,9.7049,9.7253,9.6777,9.6777,135900.0
2014-05-05 10:30:00,14.26,14.28,14.25,14.27,126100.0,9.6845,9.6981,9.6777,9.6913,126100.0
2014-05-05 11:00:00,14.27,14.3,14.25,14.28,105500.0,9.6913,9.7117,9.6777,9.6981,105500.0
2014-05-05 11:30:00,14.28,14.31,14.28,14.29,99200.0,9.6981,9.7185,9.6981,9.7049,99200.0
2014-05-05 12:00:00,14.29,14.3,14.27,14.29,71100.0,9.7049,9.7117,9.6913,9.7049,71100.0
2014-05-05 12:30:00,14.29,14.29,14.26,14.28,36300.0,9.7049,9.7049,9.6845,9.6981,36300.0
2014-05-05 13:00:00,14.27,14.28,14.26,14.28,41400.0,9.6913,9.6981,9.6845,9.6981,41400.0
2014-05-05 13:30:00,14.28,14.3,14.28,14.29,72800.0,9.6981,9.7117,9.6981,9.7049,72800.0
2014-05-05 14:00:00,14.29,14.29,14.25,14.29,113000.0,9.7049,9.7049,9.6777,9.7049,113000.0
2014-05-05 14:30:00,14.28,14.32,14.28,14.29,575500.0,9.6981,9.7253,9.6981,9.7049,575500.0
2014-05-05 15:00:00,14.29,14.3,14.28,14.29,157200.0,9.7049,9.7117,9.6981,9.7049,157200.0
2014-05-05 15:30:00,14.3,14.31,14.27,14.3,787800.0,9.7117,9.7185,9.6913,9.7117,787800.0
2014-05-06 09:30:00,14.29,14.31,14.23,14.24,155700.0,9.7049,9.7185,9.6642,9.671,155700.0
2014-05-06 10:00:00,14.24,14.24,14.21,14.23,210700.0,9.671,9.671,9.6506,9.6642,210700.0
2014-05-06 10:30:00,14.23,14.31,14.22,14.3,197400.0,9.6642,9.7185,9.6574,9.7117,197400.0
2014-05-06 11:00:00,14.29,14.34,14.28,14.34,176200.0,9.7049,9.7389,9.6981,9.7389,176200.0
2014-05-06 11:30:00,14.34,14.35,14.32,14.34,151700.0,9.7389,9.7457,9.7253,9.7389,151700.0
2014-05-06 12:00:00,14.34,14.34,14.28,14.31,101300.0,9.7389,9.7389,9.6981,9.7185,101300.0
2014-05-06 12:30:00,14.3,14.33,14.26,14.27,293000.0,9.7117,9.7321,9.6845,9.6913,293000.0
2014-05-06 13:00:00,14.27,14.27,14.23,14.24,363000.0,9.6913,9.6913,9.6642,9.671,363000.0
2014-05-06 13:30:00,14.24,14.25,14.22,14.22,172500.0,9.671,9.6777,9.6574,9.6574,172500.0
2014-05-06 14:00:00,14.23,14.25,14.21,14.25,230200.0,9.6642,9.6777,9.6506,9.6777,230200.0
2014-05-06 14:30:00,14.24,14.25,14.22,14.23,116900.0,9.671,9.6777,9.6574,9.6642,116900.0
2014-05-06 15:00:00,14.23,14.27,14.22,14.26,212600.0,9.6642,9.6913,9.6574,9.6845,212600.0
2014-05-06 15:30:00,14.25,14.26,14.17,14.2,1196500.0,9.6777,9.6845,9.6234,9.6438,1196500.0
2014-05-07 09:30:00,14.25,14.4,14.22,14.4,294800.0,9.6777,9.7796,9.6574,9.7796,294800.0
2014-05-07 10:00:00,14.4,14.43,14.35,14.39,288000.0,9.7796,9.8,9.7457,9.7728,288000.0
2014-05-07 10:30:00,14.38,14.4,14.31,14.35,323200.0,9.766,9.7796,9.7185,9.7457,323200.0
2014-05-07 11:00:00,14.35,14.44,14.35,14.36,283700.0,9.7457,9.8068,9.7457,9.7524,283700.0
2014-05-07 11:30:00,14.35,14.39,14.31,14.38,271700.0,9.7457,9.7728,9.7185,9.766,271700.0
2014-05-07 12:00:00,14.38,14.41,14.37,14.37,104600.0,9.766,9.7864,9.7592,9.7592,104600.0
2014-05-07 12:30:00,14.38,14.42,14.38,14.42,143600.0,9.766,9.7932,9.766,9.7932,143600.0
2014-05-07 13:00:00,14.42,14.47,14.42,14.43,232400.0,9.7932,9.8272,9.7932,9.8,232400.0
2014-05-07 13:30:00,14.42,14.44,14.4,14.41,149400.0,9.7932,9.8068,9.7796,9.7864,149400.0
2014-05-07 14:00:00,14.41,14.43,14.4,14.42,158100.0,9.7864,9.8,9.7796,9.7932,158100.0
2014-05-07 14:30:00,14.41,14.45,14.4,14.44,222100.0,9.7864,9.8136,9.7796,9.8068,222100.0
2014-05-07 15:00:00,14.44,14.46,14.43,14.45,472100.0,9.8068,9.8204,9.8,9.8136,472100.0
2014-05-07 15:30:00,14.45,14.48,14.44,14.46,806800.0,9.8136,9.8339,9.8068,9.8204,806800.0
2014-05-08 09:30:00,14.0,14.18,13.94,14.06,1075600.0,9.508,9.6302,9.4672,9.5487,1075600.0
2014-05-08 10:00:00,14.07,14.27,14.03,14.22,1053900.0,9.5555,9.6913,9.5283,9.6574,1053900.0
2014-05-08 10:30:00,14.23,14.43,14.14,14.39,1006800.0,9.6642,9.8,9.603,9.7728,1006800.0
2014-05-08 11:00:00,14.39,14.39,14.15,14.18,519300.0,9.7728,9.7728,9.6098,9.6302,519300.0
2014-05-08 11:30:00,14.19,14.23,14.11,14.13,301500.0,9.637,9.6642,9.5827,9.5962,301500.0
2014-05-08 12:00:00,14.13,14.14,14.05,14.12,283700.0,9.5962,9.603,9.5419,9.5895,283700.0
2014-05-08 12:30:00,14.12,14.14,14.05,14.13,158100.0,9.5895,9.603,9.5419,9.5962,158100.0
2014-05-08 13:00:00,14.14,14.14,14.05,14.07,303100.0,9.603,9.603,9.5419,9.5555,303100.0
2014-05-08 13:30:00,14.08,14.21,14.06,14.19,351600.0,9.5623,9.6506,9.5487,9.637,351600.0
2014-05-08 14:00:00,14.19,14.26,14.08,14.12,350000.0,9.637,9.6845,9.5623,9.5895,350000.0
2014-05-08 14:30:00,14.12,14.13,14.06,14.07,313500.0,9.5895,9.5962,9.5487,9.5555,313500.0
2014-05-08 15:00:00,14.08,14.09,14.04,14.06,322500.0,9.5623,9.5691,9.5351,9.5487,322500.0
2014-05-08 15:30:00,14.06,14.12,14.05,14.07,1492500.0,9.5487,9.5895,9.5419,9.5555,1492500.0
2014-05-09 09:30:00,14.05,14.13,13.95,14.13,930500.0,9.5419,9.5962,9.474,9.5962,930500.0
2014-05-09 10:00:00,14.12,14.18,14.07,14.16,434600.0,9.5895,9.6302,9.5555,9.6166,434600.0
2014-05-09 10:30:00,14.15,14.2,14.15,14.2,255700.0,9.6098,9.6438,9.6098,9.6438,255700.0
2014-05-09 11:00:00,14.2,14.26,14.18,14.26,304100.0,9.6438,9.6845,9.6302,9.6845,304100.0
2014-05-09 11:30:00,14.26,14.26,14.18,14.18,195700.0,9.6845,9.6845,9.6302,9.6302,195700.0
2014-05-09 12:00:00,14.18,14.19,14.13,14.14,229600.0,9.6302,9.637,9.5962,9.603,229600.0
2014-05-09 12:30:00,14.14,14.19,14.12,14.12,109100.0,9.603,9.637,9.5895,9.5895,109100.0
2014-05-09 13:00:00,14.12,14.15,14.07,14.08,138900.0,9.5895,9.6098,9.5555,9.5623,138900.0
2014-05-09 13:30:00,14.08,14.1,14.06,14.07,141700.0,9.5623,9.5759,9.5487,9.5555,141700.0
2014-05-09 14:00:00,14.07,14.11,14.05,14.07,178100.0,9.5555,9.5827,9.5419,9.5555,178100.0
2014-05-09 14:30:00,14.07,14.07,14.03,14.04,239500.0,9.5555,9.5555,9.5283,9.5351,239500.0
2014-05-09 15:00:00,14.04,14.06,14.03,14.06,290800.0,9.5351,9.5487,9.5283,9.5487,290800.0
2014-05-09 15:30:00,14.06,14.06,14.01,14.03,773600.0,9.5487,9.5487,9.5147,9.5283,773600.0
2014-05-12 09:30:00,14.08,14.17,13.99,14.05,461400.0,9.5623,9.6234,9.5012,9.5419,461400.0
2014-05-12 10:00:00,14.04,14.11,14.03,14.09,486400.0,9.5351,9.5827,9.5283,9.5691,486400.0
2014-05-12 10:30:00,14.09,14.09,14.0,14.0,244100.0,9.5691,9.5691,9.508,9.508,244100.0
2014-05-12 11:00:00,14.01,14.02,13.97,14.02,232700.0,9.5147,9.5215,9.4876,9.5215,232700.0
2014-05-12 11:30:00,14.02,14.06,14.01,14.02,197300.0,9.5215,9.5487,9.5147,9.5215,197300.0
2014-05-12 12:00:00,14.03,14.06,14.0,14.0,125000.0,9.5283,9.5487,9.508,9.508,125000.0
2014-05-12 12:30:00,14.01,14.02,13.99,14.0,218300.0,9.5147,9.5215,9.5012,9.508,218300.0
2014-05-12 13:00:00,14.0,14.04,14.0,14.02,72000.0,9.508,9.5351,9.508,9.5215,72000.0
2014-05-12 13:30:00,14.03,14.04,13.99,13.99,144200.0,9.5283,9.5351,9.5012,9.5012,144200.0
2014-05-12 14:00:00,14.0,14.01,13.96,13.96,116700.0,9.508,9.5147,9.4808,9.4808,116700.0
2014-05-12 14:30:00,13.96,14.01,13.95,14.0,230400.0,9.4808,9.5147,9.474,9.508,230400.0
2014-05-12 15:00:00,14.0,14.02,13.99,14.02,128100.0,9.508,9.5215,9.5012,9.5215,128100.0
2014-05-12 15:30:00,14.02,14.04,14.01,14.02,481400.0,9.5215,9.5351,9.5147,9.5215,481400.0
2014-05-13 09:30:00,14.06,14.16,14.04,14.11,213100.0,9.5487,9.6166,9.5351,9.5827,213100.0
2014-05-13 10:00:00,14.11,14.13,14.06,14.06,146200.0,9.5827,9.5962,9.5487,9.5487,146200.0
2014-05-13 10:30:00,14.07,14.1,14.04,14.09,246000.0,9.5555,9.5759,9.5351,9.5691,246000.0
2014-05-13 11:00:00,14.1,14.11,14.06,14.07,203200.0,9.5759,9.5827,9.5487,9.5555,203200.0
2014-05-13 11:30:00,14.06,14.07,14.02,14.02,132000.0,9.5487,9.5555,9.5215,9.5215,132000.0
2014-05-13 12:00:00,14.03,14.04,14.0,14.02,99800.0,9.5283,9.5351,9.508,9.5215,99800.0
2014-05-13 12:30:00,14.02,14.09,14.02,14.07,135300.0,9.5215,9.5691,9.5215,9.5555,135300.0
2014-05-13 13:00:00,14.08,14.08,14.05,14.07,77300.0,9.5623,9.5623,9.5419,9.5555,77300.0
2014-05-13 13:30:00,14.06,14.07,14.04,14.04,64700.0,9.5487,9.5555,9.5351,9.5351,64700.0
2014-05-13 14:00:00,14.05,14.05,14.02,14.03,89200.0,9.5419,9.5419,9.5215,9.5283,89200.0
2014-05-13 14:30:00,14.03,14.07,14.01,14.07,138300.0,9.5283,9.5555,9.5147,9.5555,138300.0
2014-05-13 15:00:00,14.07,14.08,14.06,14.07,164000.0,9.5555,9.5623,9.5487,9.5555,164000.0
2014-05-13 15:30:00,14.07,14.1,14.05,14.1,450100.0,9.5555,9.5759,9.5419,9.5759,450100.0
2014-05-14 09:30:00,14.12,14.17,14.06,14.06,158800.0,9.5895,9.6234,9.5487,9.5487,158800.0
2014-05-14 10:00:00,14.07,14.14,14.07,14.11,240900.0,9.5555,9.603,9.5555,9.5827,240900.0
2014-05-14 10:30:00,14.12,14.21,14.1,14.21,262400.0,9.5895,9.6506,9.5759,9.6506,262400.0
2014-05-14 11:00:00,14.22,14.31,14.19,14.3,181300.0,9.6574,9.7185,9.637,9.7117,181300.0
2014-05-14 11:30:00,14.29,14.29,14.22,14.23,108400.0,9.7049,9.7049,9.6574,9.6642,108400.0
2014-05-14 12:00:00,14.23,14.24,14.19,14.19,113200.0,9.6642,9.671,9.637,9.637,113200.0
2014-05-14 12:30:00,14.19,14.23,14.19,14.21,87100.0,9.637,9.6642,9.637,9.6506,87100.0
2014-05-14 13:00:00,14.22,14.26,14.21,14.26,53200.0,9.6574,9.6845,9.6506,9.6845,53200.0
2014-05-14 13:30:00,14.26,14.26,14.22,14.23,68500.0,9.6845,9.6845,9.6574,9.6642,68500.0
2014-05-14 14:00:00,14.23,14.24,14.21,14.23,85400.0,9.6642,9.671,9.6506,9.6642,85400.0
2014-05-14 14:30:00,14.23,14.24,14.19,14.2,64800.0,9.6642,9.671,9.637,9.6438,64800.0
2014-05-14 15:00:00,14.21,14.21,14.15,14.16,271400.0,9.6506,9.6506,9.6098,9.6166,271400.0
2014-05-14 15:30:00,14.16,14.18,14.15,14.17,1023300.0,9.6166,9.6302,9.6098,9.6234,1023300.0
2014-05-15 09:30:00,14.18,14.24,14.13,14.23,356600.0,9.6302,9.671,9.5962,9.6642,356600.0
2014-05-15 10:00:00,14.23,14.23,14.12,14.14,322500.0,9.6642,9.6642,9.5895,9.603,322500.0
2014-05-15 10:30:00,14.14,14.16,14.12,14.14,182400.0,9.603,9.6166,9.5895,9.603,182400.0
2014-05-15 11:00:00,14.14,14.17,14.09,14.1,193100.0,9.603,9.6234,9.5691,9.5759,193100.0
2014-05-15 11:30:00,14.1,14.16,14.08,14.14,169000.0,9.5759,9.6166,9.5623,9.603,169000.0
2014-05-15 12:00:00,14.13,14.14,14.09,14.13,102800.0,9.5962,9.603,9.5691,9.5962,102800.0
2014-05-15 12:30:00,14.13,14.18,14.13,14.18,88500.0,9.5962,9.6302,9.5962,9.6302,88500.0
2014-05-15 13:00:00,14.18,14.18,14.14,14.15,131000.0,9.6302,9.6302,9.603,9.6098,131000.0
2014-05-15 13:30:00,14.15,14.17,14.14,14.17,74000.0,9.6098,9.6234,9.603,9.6234,74000.0
2014-05-15 14:00:00,14.17,14.18,14.15,14.17,95600.0,9.6234,9.6302,9.6098,9.6234,95600.0
2014-05-15 14:30:00,14.17,14.19,14.16,14.19,119700.0,9.6234,9.637,9.6166,9.637,119700.0
2014-05-15 15:00:00,14.19,14.21,14.17,14.21,341100.0,9.637,9.6506,9.6234,9.6506,341100.0
2014-05-15 15:30:00,14.21,14.22,14.18,14.21,788000.0,9.6506,9.6574,9.6302,9.6506,788000.0
2014-05-16 09:30:00,14.22,14.22,14.11,14.13,622400.0,9.6574,9.6574,9.5827,9.5962,622400.0
2014-05-16 10:00:00,14.13,14.16,14.08,14.13,251700.0,9.5962,9.6166,9.5623,9.5962,251700.0
2014-05-16 10:30:00,14.13,14.18,14.13,14.14,328600.0,9.5962,9.6302,9.5962,9.603,328600.0
2014-05-16 11:00:00,14.14,14.29,14.14,14.29,412800.0,9.603,9.7049,9.603,9.7049,412800.0
2014-05-16 11:30:00,14.29,14.3,14.17,14.23,269500.0,9.7049,9.7117,9.6234,9.6642,269500.0
2014-05-16 12:00:00,14.22,14.23,14.18,14.18,87200.0,9.6574,9.6642,9.6302,9.6302,87200.0
2014-05-16 12:30:00,14.19,14.19,14.18,14.18,45400.0,9.637,9.637,9.6302,9.6302,45400.0
2014-05-16 13:00:00,14.19,14.19,14.14,14.15,96700.0,9.637,9.637,9.603,9.6098,96700.0
2014-05-16 13:30:00,14.15,14.15,14.12,14.14,115500.0,9.6098,9.6098,9.5895,9.603,115500.0
2014-05-16 14:00:00,14.14,14.14,14.08,14.09,132200.0,9.603,9.603,9.5623,9.5691,132200.0
2014-05-16 14:30:00,14.09,14.17,14.08,14.17,125600.0,9.5691,9.6234,9.5623,9.6234,125600.0
2014-05-16 15:00:00,14.17,14.18,14.15,14.18,141100.0,9.6234,9.6302,9.6098,9.6302,141100.0
2014-05-16 15:30:00,14.17,14.24,14.16,14.21,537400.0,9.6234,9.671,9.6166,9.6506,537400.0
2014-05-19 09:30:00,14.16,14.2,14.03,14.03,335800.0,9.6166,9.6438,9.5283,9.5283,335800.0
2014-05-19 10:00:00,14.04,14.04,13.94,13.96,323500.0,9.5351,9.5351,9.4672,9.4808,323500.0
2014-05-19 10:30:00,13.96,13.98,13.92,13.95,323900.0,9.4808,9.4944,9.4536,9.474,323900.0
2014-05-19 11:00:00,13.95,14.0,13.94,13.97,193300.0,9.474,9.508,9.4672,9.4876,193300.0
2014-05-19 11:30:00,13.98,13.98,13.95,13.95,55500.0,9.4944,9.4944,9.474,9.474,55500.0
2014-05-19 12:00:00,13.95,14.0,13.95,13.99,210400.0,9.474,9.508,9.474,9.5012,210400.0
2014-05-19 12:30:00,13.99,13.99,13.96,13.97,79100.0,9.5012,9.5012,9.4808,9.4876,79100.0
2014-05-19 13:00:00,13.96,13.98,13.95,13.98,160300.0,9.4808,9.4944,9.474,9.4944,160300.0
2014-05-19 13:30:00,13.98,13.99,13.96,13.97,93600.0,9.4944,9.5012,9.4808,9.4876,93600.0
2014-05-19 14:00:00,13.98,13.99,13.95,13.96,146400.0,9.4944,9.5012,9.474,9.4808,146400.0
2014-05-19 14:30:00,13.96,13.96,13.94,13.95,109800.0,9.4808,9.4808,9.4672,9.474,109800.0
2014-05-19 15:00:00,13.95,13.96,13.93,13.96,369300.0,9.474,9.4808,9.4604,9.4808,369300.0
2014-05-19 15:30:00,13.96,14.01,13.95,13.99,1058900.0,9.4808,9.5147,9.474,9.5012,1058900.0
2014-05-20 09:30:00,13.98,14.04,13.94,13.98,460100.0,9.4944,9.5351,9.4672,9.4944,460100.0
2014-05-20 10:00:00,13.98,13.99,13.88,13.89,151800.0,9.4944,9.5012,9.4265,9.4333,151800.0
2014-05-20 10:30:00,13.9,13.91,13.85,13.88,169800.0,9.44,9.4468,9.4061,9.4265,169800.0
2014-05-20 11:00:00,13.89,13.89,13.84,13.84,149600.0,9.4333,9.4333,9.3993,9.3993,149600.0
2014-05-20 11:30:00,13.84,13.85,13.8,13.82,144800.0,9.3993,9.4061,9.3721,9.3857,144800.0
2014-05-20 12:00:00,13.82,13.83,13.78,13.79,154400.0,9.3857,9.3925,9.3585,9.3653,154400.0
2014-05-20 12:30:00,13.79,13.82,13.78,13.82,133100.0,9.3653,9.3857,9.3585,9.3857,133100.0
2014-05-20 13:00:00,13.82,13.87,13.81,13.83,211200.0,9.3857,9.4197,9.3789,9.3925,211200.0
2014-05-20 13:30:00,13.83,13.83,13.79,13.79,131900.0,9.3925,9.3925,9.3653,9.3653,131900.0
2014-05-20 14:00:00,13.79,13.83,13.77,13.83,175700.0,9.3653,9.3925,9.3518,9.3925,175700.0
2014-05-20 14:30:00,13.83,13.87,13.81,13.84,197600.0,9.3925,9.4197,9.3789,9.3993,197600.0
2014-05-20 15:00:00,13.84,13.85,13.78,13.8,270400.0,9.3993,9.4061,9.3585,9.3721,270400.0
2014-05-20 15:30:00,13.8,13.84,13.8,13.83,654100.0,9.3721,9.3993,9.3721,9.3925,654100.0
2014-05-21 09:30:00,13.84,13.94,13.77,13.77,480300.0,9.3993,9.4672,9.3518,9.3518,480300.0
2014-05-21 10:00:00,13.77,13.82,13.76,13.79,286400.0,9.3518,9.3857,9.345,9.3653,286400.0
2014-05-21 10:30:00,13.8,13.8,13.73,13.78,471900.0,9.3721,9.3721,9.3246,9.3585,471900.0
2014-05-21 11:00:00,13.78,13.8,13.74,13.79,232700.0,9.3585,9.3721,9.3314,9.3653,232700.0
2014-05-21 11:30:00,13.8,13.8,13.71,13.71,223900.0,9.3721,9.3721,9.311,9.311,223900.0
2014-05-21 12:00:00,13.71,13.73,13.7,13.7,274800.0,9.311,9.3246,9.3042,9.3042,274800.0
2014-05-21 12:30:00,13.7,13.71,13.68,13.68,298900.0,9.3042,9.311,9.2906,9.2906,298900.0
2014-05-21 13:00:00,13.68,13.69,13.65,13.65,562600.0,9.2906,9.2974,9.2703,9.2703,562600.0
2014-05-21 13:30:00,13.65,13.66,13.62,13.63,454200.0,9.2703,9.277,9.2499,9.2567,454200.0
2014-05-21 14:00:00,13.63,13.63,13.58,13.59,1465500.0,9.2567,9.2567,9.2227,9.2295,1465500.0
2014-05-21 14:30:00,13.58,13.59,13.55,13.58,1073800.0,9.2227,9.2295,9.2023,9.2227,1073800.0
2014-05-21 15:00:00,13.58,13.61,13.57,13.6,1150900.0,9.2227,9.2431,9.2159,9.2363,1150900.0
2014-05-21 15:30:00,13.6,13.6,13.57,13.58,1741400.0,9.2363,9.2363,9.2159,9.2227,1741400.0
2014-05-22 09:30:00,13.56,13.63,13.42,13.43,1545300.0,9.2091,9.2567,9.1141,9.1208,1545300.0
2014-05-22 10:00:00,13.43,13.55,13.43,13.54,1367900.0,9.1208,9.2023,9.1208,9.1956,1367900.0
2014-05-22 10:30:00,13.55,13.68,13.53,13.66,1191700.0,9.2023,9.2906,9.1888,9.277,1191700.0
2014-05-22 11:00:00,13.67,13.72,13.65,13.67,879900.0,9.2838,9.3178,9.2703,9.2838,879900.0
2014-05-22 11:30:00,13.67,13.75,13.64,13.75,550900.0,9.2838,9.3382,9.2635,9.3382,550900.0
2014-05-22 12:00:00,13.75,13.75,13.7,13.73,821600.0,9.3382,9.3382,9.3042,9.3246,821600.0
2014-05-22 12:30:00,13.73,13.75,13.72,13.75,237400.0,9.3246,9.3382,9.3178,9.3382,237400.0
2014-05-22 13:00:00,13.75,13.75,13.66,13.72,625300.0,9.3382,9.3382,9.277,9.3178,625300.0
2014-05-22 13:30:00,13.71,13.76,13.71,13.71,705800.0,9.311,9.345,9.311,9.311,705800.0
2014-05-22 14:00:00,13.71,13.72,13.63,13.65,437400.0,9.311,9.3178,9.2567,9.2703,437400.0
2014-05-22 14:30:00,13.65,13.68,13.64,13.68,143200.0,9.2703,9.2906,9.2635,9.2906,143200.0
2014-05-22 15:00:00,13.68,13.68,13.64,13.65,399900.0,9.2906,9.2906,9.2635,9.2703,399900.0
2014-05-22 15:30:00,13.66,13.69,13.64,13.67,1210400.0,9.277,9.2974,9.2635,9.2838,1210400.0
2014-05-23 09:30:00,13.71,13.8,13.7,13.74,379300.0,9.311,9.3721,9.3042,9.3314,379300.0
2014-05-23 10:00:00,13.74,13.82,13.72,13.82,358100.0,9.3314,9.3857,9.3178,9.3857,358100.0
2014-05-23 10:30:00,13.82,13.86,13.82,13.84,176800.0,9.3857,9.4129,9.3857,9.3993,176800.0
2014-05-23 11:00:00,13.84,13.87,13.78,13.79,471200.0,9.3993,9.4197,9.3585,9.3653,471200.0
2014-05-23 11:30:00,13.8,13.85,13.79,13.83,541800.0,9.3721,9.4061,9.3653,9.3925,541800.0
2014-05-23 12:00:00,13.83,13.86,13.81,13.81,341000.0,9.3925,9.4129,9.3789,9.3789,341000.0
2014-05-23 12:30:00,13.82,13.85,13.8,13.81,465300.0,9.3857,9.4061,9.3721,9.3789,465300.0
2014-05-23 13:00:00,13.8,13.81,13.78,13.78,184200.0,9.3721,9.3789,9.3585,9.3585,184200.0
2014-05-23 13:30:00,13.78,13.78,13.73,13.74,471600.0,9.3585,9.3585,9.3246,9.3314,471600.0
2014-05-23 14:00:00,13.74,13.74,13.7,13.72,216800.0,9.3314,9.3314,9.3042,9.3178,216800.0
2014-05-23 14:30:00,13.72,13.73,13.68,13.69,176900.0,9.3178,9.3246,9.2906,9.2974,176900.0
2014-05-23 15:00:00,13.69,13.7,13.63,13.63,314900.0,9.2974,9.3042,9.2567,9.2567,314900.0
2014-05-23 15:30:00,13.63,13.63,13.58,13.62,1172900.0,9.2567,9.2567,9.2227,9.2499,1172900.0
2014-05-27 09:30:00,13.8,13.87,13.77,13.81,655000.0,9.3721,9.4197,9.3518,9.3789,655000.0
2014-05-27 10:00:00,13.82,13.82,13.77,13.78,299600.0,9.3857,9.3857,9.3518,9.3585,299600.0
2014-05-27 10:30:00,13.77,13.84,13.77,13.83,321600.0,9.3518,9.3993,9.3518,9.3925,321600.0
2014-05-27 11:00:00,13.83,13.88,13.83,13.88,263000.0,9.3925,9.4265,9.3925,9.4265,263000.0
2014-05-27 11:30:00,13.88,13.88,13.84,13.86,265000.0,9.4265,9.4265,9.3993,9.4129,265000.0
2014-05-27 12:00:00,13.87,13.88,13.85,13.86,376000.0,9.4197,9.4265,9.4061,9.4129,376000.0
2014-05-27 12:30:00,13.86,13.86,13.8,13.8,137300.0,9.4129,9.4129,9.3721,9.3721,137300.0
2014-05-27 13:00:00,13.8,13.81,13.76,13.78,157400.0,9.3721,9.3789,9.345,9.3585,157400.0
2014-05-27 13:30:00,13.78,13.79,13.76,13.76,180700.0,9.3585,9.3653,9.345,9.345,180700.0
2014-05-27 14:00:00,13.76,13.82,13.76,13.82,139700.0,9.345,9.3857,9.345,9.3857,139700.0
2014-05-27 14:30:00,13.82,13.82,13.76,13.77,329000.0,9.3857,9.3857,9.345,9.3518,329000.0
2014-05-27 15:00:00,13.77,13.78,13.75,13.76,259300.0,9.3518,9.3585,9.3382,9.345,259300.0
2014-05-27 15:30:00,13.76,13.78,13.73,13.78,770100.0,9.345,9.3585,9.3246,9.3585,770100.0
2014-05-28 09:30:00,13.76,13.77,13.63,13.72,580700.0,9.345,9.3518,9.2567,9.3178,580700.0
2014-05-28 10:00:00,13.72,13.77,13.7,13.7,438600.0,9.3178,9.3518,9.3042,9.3042,438600.0
2014-05-28 10:30:00,13.69,13.7,13.65,13.67,212900.0,9.2974,9.3042,9.2703,9.2838,212900.0
2014-05-28 11:00:00,13.67,13.71,13.66,13.69,193400.0,9.2838,9.311,9.277,9.2974,193400.0
2014-05-28 11:30:00,13.69,13.7,13.65,13.66,124100.0,9.2974,9.3042,9.2703,9.277,124100.0
2014-05-28 12:00:00,13.66,13.69,13.65,13.66,198400.0,9.277,9.2974,9.2703,9.277,198400.0
2014-05-28 12:30:00,13.66,13.73,13.66,13.73,228100.0,9.277,9.3246,9.277,9.3246,228100.0
2014-05-28 13:00:00,13.73,13.81,13.72,13.79,303200.0,9.3246,9.3789,9.3178,9.3653,303200.0
2014-05-28 13:30:00,13.79,13.88,13.79,13.88,477200.0,9.3653,9.4265,9.3653,9.4265,477200.0
2014-05-28 14:00:00,13.88,13.91,13.86,13.89,207700.0,9.4265,9.4468,9.4129,9.4333,207700.0
2014-05-28 14:30:00,13.89,13.91,13.88,13.89,161900.0,9.4333,9.4468,9.4265,9.4333,161900.0
2014-05-28 15:00:00,13.89,13.9,13.86,13.88,257200.0,9.4333,9.44,9.4129,9.4265,257200.0
2014-05-28 15:30:00,13.87,13.9,13.86,13.86,754600.0,9.4197,9.44,9.4129,9.4129,754600.0
2014-05-29 09:30:00,13.86,13.94,13.83,13.85,443600.0,9.4129,9.4672,9.3925,9.4061,443600.0
2014-05-29 10:00:00,13.85,13.94,13.84,13.91,540800.0,9.4061,9.4672,9.3993,9.4468,540800.0
2014-05-29 10:30:00,13.92,13.94,13.9,13.94,417100.0,9.4536,9.4672,9.44,9.4672,417100.0
2014-05-29 11:00:00,13.94,13.95,13.89,13.9,670100.0,9.4672,9.474,9.4333,9.44,670100.0
2014-05-29 11:30:00,13.91,13.93,13.9,13.93,674700.0,9.4468,9.4604,9.44,9.4604,674700.0
2014-05-29 12:00:00,13.93,13.96,13.93,13.94,267400.0,9.4604,9.4808,9.4604,9.4672,267400.0
2014-05-29 12:30:00,13.93,13.94,13.83,13.83,583400.0,9.4604,9.4672,9.3925,9.3925,583400.0
2014-05-29 13:00:00,13.83,13.85,13.82,13.83,231100.0,9.3925,9.4061,9.3857,9.3925,231100.0
2014-05-29 13:30:00,13.83,13.83,13.8,13.81,263200.0,9.3925,9.3925,9.3721,9.3789,263200.0
2014-05-29 14:00:00,13.81,13.88,13.8,13.87,266800.0,9.3789,9.4265,9.3721,9.4197,266800.0
2014-05-29 14:30:00,13.87,13.93,13.86,13.91,564400.0,9.4197,9.4604,9.4129,9.4468,564400.0
2014-05-29 15:00:00,13.91,13.91,13.89,13.9,195300.0,9.4468,9.4468,9.4333,9.44,195300.0
2014-05-29 15:30:00,13.9,13.96,13.86,13.95,1942000.0,9.44,9.4808,9.4129,9.474,1942000.0
2014-05-30 09:30:00,13.94,13.95,13.78,13.81,359200.0,9.4672,9.474,9.3585,9.3789,359200.0
2014-05-30 10:00:00,13.82,13.86,13.8,13.85,310700.0,9.3857,9.4129,9.3721,9.4061,310700.0
2014-05-30 10:30:00,13.85,13.9,13.84,13.9,227900.0,9.4061,9.44,9.3993,9.44,227900.0
2014-05-30 11:00:00,13.89,13.95,13.89,13.95,378600.0,9.4333,9.474,9.4333,9.474,378600.0
2014-05-30 11:30:00,13.95,13.96,13.91,13.92,174600.0,9.474,9.4808,9.4468,9.4536,174600.0
2014-05-30 12:00:00,13.92,13.95,13.91,13.94,117000.0,9.4536,9.474,9.4468,9.4672,117000.0
2014-05-30 12:30:00,13.95,13.98,13.94,13.98,149000.0,9.474,9.4944,9.4672,9.4944,149000.0
2014-05-30 13:00:00,13.98,13.98,13.95,13.95,118400.0,9.4944,9.4944,9.474,9.474,118400.0
2014-05-30 13:30:00,13.95,13.99,13.93,13.97,169800.0,9.474,9.5012,9.4604,9.4876,169800.0
2014-05-30 14:00:00,13.96,13.99,13.96,13.99,130600.0,9.4808,9.5012,9.4808,9.5012,130600.0
2014-05-30 14:30:00,13.98,14.0,13.95,13.99,364100.0,9.4944,9.508,9.474,9.5012,364100.0
2014-05-30 15:00:00,13.99,14.03,13.98,14.03,364500.0,9.5012,9.5283,9.4944,9.5283,364500.0
2014-05-30 15:30:00,14.03,14.11,14.0,14.1,2681500.0,9.5283,9.5827,9.508,9.5759,2681500.0
2014-06-02 09:30:00,14.09,14.12,14.02,14.03,273700.0,9.5691,9.5895,9.5215,9.5283,273700.0
2014-06-02 10:00:00,14.03,14.09,14.01,14.04,260800.0,9.5283,9.5691,9.5147,9.5351,260800.0
2014-06-02 10:30:00,14.05,14.08,14.0,14.08,167800.0,9.5419,9.5623,9.508,9.5623,167800.0
2014-06-02 11:00:00,14.08,14.15,14.08,14.14,317200.0,9.5623,9.6098,9.5623,9.603,317200.0
2014-06-02 11:30:00,14.14,14.15,14.12,14.14,299500.0,9.603,9.6098,9.5895,9.603,299500.0
2014-06-02 12:00:00,14.14,14.15,14.13,14.15,153800.0,9.603,9.6098,9.5962,9.6098,153800.0
2014-06-02 12:30:00,14.15,14.15,14.11,14.14,106700.0,9.6098,9.6098,9.5827,9.603,106700.0
2014-06-02 13:00:00,14.13,14.15,14.1,14.1,456300.0,9.5962,9.6098,9.5759,9.5759,456300.0
2014-06-02 13:30:00,14.1,14.17,14.1,14.16,196100.0,9.5759,9.6234,9.5759,9.6166,196100.0
2014-06-02 14:00:00,14.15,14.18,14.14,14.18,154900.0,9.6098,9.6302,9.603,9.6302,154900.0
2014-06-02 14:30:00,14.18,14.18,14.13,14.13,213900.0,9.6302,9.6302,9.5962,9.5962,213900.0
2014-06-02 15:00:00,14.13,14.13,14.09,14.09,189400.0,9.5962,9.5962,9.5691,9.5691,189400.0
2014-06-02 15:30:00,14.1,14.1,14.08,14.1,587900.0,9.5759,9.5759,9.5623,9.5759,587900.0
2014-06-03 09:30:00,14.04,14.12,14.01,14.1,255600.0,9.5351,9.5895,9.5147,9.5759,255600.0
2014-06-03 10:00:00,14.09,14.13,14.07,14.07,390500.0,9.5691,9.5962,9.5555,9.5555,390500.0
2014-06-03 10:30:00,14.07,14.11,14.07,14.08,158500.0,9.5555,9.5827,9.5555,9.5623,158500.0
2014-06-03 11:00:00,14.07,14.1,14.05,14.1,153000.0,9.5555,9.5759,9.5419,9.5759,153000.0
2014-06-03 11:30:00,14.09,14.13,14.08,14.13,145500.0,9.5691,9.5962,9.5623,9.5962,145500.0
2014-06-03 12:00:00,14.12,14.14,14.11,14.13,185800.0,9.5895,9.603,9.5827,9.5962,185800.0
2014-06-03 12:30:00,14.13,14.13,14.1,14.12,87200.0,9.5962,9.5962,9.5759,9.5895,87200.0
2014-06-03 13:00:00,14.11,14.14,14.1,14.14,111400.0,9.5827,9.603,9.5759,9.603,111400.0
2014-06-03 13:30:00,14.13,14.16,14.13,14.16,120000.0,9.5962,9.6166,9.5962,9.6166,120000.0
2014-06-03 14:00:00,14.16,14.2,14.15,14.19,432900.0,9.6166,9.6438,9.6098,9.637,432900.0
2014-06-03 14:30:00,14.19,14.24,14.18,14.2,476800.0,9.637,9.671,9.6302,9.6438,476800.0
2014-06-03 15:00:00,14.21,14.21,14.19,14.21,182400.0,9.6506,9.6506,9.637,9.6506,182400.0
2014-06-03 15:30:00,14.21,14.21,14.18,14.19,859800.0,9.6506,9.6506,9.6302,9.637,859800.0
2014-06-04 09:30:00,14.21,14.25,14.15,14.21,454800.0,9.6506,9.6777,9.6098,9.6506,454800.0
2014-06-04 10:00:00,14.21,14.23,14.2,14.2,616500.0,9.6506,9.6642,9.6438,9.6438,616500.0
2014-06-04 10:30:00,14.21,14.24,14.2,14.21,294800.0,9.6506,9.671,9.6438,9.6506,294800.0
2014-06-04 11:00:00,14.21,14.24,14.19,14.19,454500.0,9.6506,9.671,9.637,9.637,454500.0
2014-06-04 11:30:00,14.19,14.21,14.18,14.2,281200.0,9.637,9.6506,9.6302,9.6438,281200.0
2014-06-04 12:00:00,14.2,14.22,14.18,14.18,287600.0,9.6438,9.6574,9.6302,9.6302,287600.0
2014-06-04 12:30:00,14.18,14.19,14.17,14.18,161000.0,9.6302,9.637,9.6234,9.6302,161000.0
2014-06-04 13:00:00,14.17,14.18,14.15,14.15,182300.0,9.6234,9.6302,9.6098,9.6098,182300.0
2014-06-04 13:30:00,14.16,14.16,14.1,14.1,573000.0,9.6166,9.6166,9.5759,9.5759,573000.0
2014-06-04 14:00:00,14.1,14.11,14.05,14.05,293600.0,9.5759,9.5827,9.5419,9.5419,293600.0
2014-06-04 14:30:00,14.06,14.06,14.01,14.04,504700.0,9.5487,9.5487,9.5147,9.5351,504700.0
2014-06-04 15:00:00,14.04,14.04,13.97,13.97,801000.0,9.5351,9.5351,9.4876,9.4876,801000.0
2014-06-04 15:30:00,13.96,14.01,13.96,13.98,1557300.0,9.4808,9.5147,9.4808,9.4944,1557300.0
2014-06-05 09:30:00,14.01,14.08,14.01,14.07,568200.0,9.5147,9.5623,9.5147,9.5555,568200.0
2014-06-05 10:00:00,14.07,14.26,14.07,14.26,903100.0,9.5555,9.6845,9.5555,9.6845,903100.0
2014-06-05 10:30:00,14.26,14.33,14.2,14.24,731300.0,9.6845,9.7321,9.6438,9.671,731300.0
2014-06-05 11:00:00,14.24,14.29,14.22,14.27,354600.0,9.671,9.7049,9.6574,9.6913,354600.0
2014-06-05 11:30:00,14.27,14.32,14.25,14.27,516700.0,9.6913,9.7253,9.6777,9.6913,516700.0
2014-06-05 12:00:00,14.27,14.27,14.24,14.26,261000.0,9.6913,9.6913,9.671,9.6845,261000.0
2014-06-05 12:30:00,14.26,14.29,14.24,14.29,115900.0,9.6845,9.7049,9.671,9.7049,115900.0
2014-06-05 13:00:00,14.29,14.34,14.28,14.34,147000.0,9.7049,9.7389,9.6981,9.7389,147000.0
2014-06-05 13:30:00,14.34,14.36,14.32,14.34,292000.0,9.7389,9.7524,9.7253,9.7389,292000.0
2014-06-05 14:00:00,14.33,14.34,14.26,14.26,216000.0,9.7321,9.7389,9.6845,9.6845,216000.0
2014-06-05 14:30:00,14.26,14.28,14.25,14.25,149600.0,9.6845,9.6981,9.6777,9.6777,149600.0
2014-06-05 15:00:00,14.25,14.28,14.25,14.27,193700.0,9.6777,9.6981,9.6777,9.6913,193700.0
2014-06-05 15:30:00,14.27,14.29,14.23,14.27,1145200.0,9.6913,9.7049,9.6642,9.6913,1145200.0
2014-06-06 09:30:00,14.32,14.55,14.31,14.5,686000.0,9.7253,9.8815,9.7185,9.8475,686000.0
2014-06-06 10:00:00,14.51,14.54,14.46,14.48,267400.0,9.8543,9.8747,9.8204,9.8339,267400.0
2014-06-06 10:30:00,14.49,14.52,14.49,14.52,172800.0,9.8407,9.8611,9.8407,9.8611,172800.0
2014-06-06 11:00:00,14.52,14.52,14.46,14.46,246200.0,9.8611,9.8611,9.8204,9.8204,246200.0
2014-06-06 11:30:00,14.46,14.47,14.41,14.45,199900.0,9.8204,9.8272,9.7864,9.8136,199900.0
2014-06-06 12:00:00,14.45,14.46,14.44,14.46,99800.0,9.8136,9.8204,9.8068,9.8204,99800.0
2014-06-06 12:30:00,14.46,14.47,14.43,14.43,237800.0,9.8204,9.8272,9.8,9.8,237800.0
2014-06-06 13:00:00,14.43,14.48,14.43,14.48,268400.0,9.8,9.8339,9.8,9.8339,268400.0
2014-06-06 13:30:00,14.48,14.48,14.45,14.46,175100.0,9.8339,9.8339,9.8136,9.8204,175100.0
2014-06-06 14:00:00,14.46,14.51,14.46,14.51,568400.0,9.8204,9.8543,9.8204,9.8543,568400.0
2014-06-06 14:30:00,14.5,14.51,14.46,14.48,393800.0,9.8475,9.8543,9.8204,9.8339,393800.0
2014-06-06 15:00:00,14.47,14.48,14.46,14.46,226000.0,9.8272,9.8339,9.8204,9.8204,226000.0
2014-06-06 15:30:00,14.46,14.48,14.45,14.45,950100.0,9.8204,9.8339,9.8136,9.8136,950100.0
2014-06-09 09:30:00,14.48,14.51,14.4,14.49,467900.0,9.8339,9.8543,9.7796,9.8407,467900.0
2014-06-09 10:00:00,14.48,14.53,14.47,14.47,437300.0,9.8339,9.8679,9.8272,9.8272,437300.0
2014-06-09 10:30:00,14.48,14.53,14.47,14.52,406500.0,9.8339,9.8679,9.8272,9.8611,406500.0
2014-06-09 11:00:00,14.52,14.54,14.49,14.49,394900.0,9.8611,9.8747,9.8407,9.8407,394900.0
2014-06-09 11:30:00,14.5,14.51,14.47,14.49,400500.0,9.8475,9.8543,9.8272,9.8407,400500.0
2014-06-09 12:00:00,14.5,14.51,14.46,14.47,126800.0,9.8475,9.8543,9.8204,9.8272,126800.0
2014-06-09 12:30:00,14.46,14.49,14.46,14.47,140500.0,9.8204,9.8407,9.8204,9.8272,140500.0
2014-06-09 13:00:00,14.48,14.48,14.47,14.47,88600.0,9.8339,9.8339,9.8272,9.8272,88600.0
2014-06-09 13:30:00,14.48,14.5,14.44,14.45,306200.0,9.8339,9.8475,9.8068,9.8136,306200.0
2014-06-09 14:00:00,14.45,14.46,14.42,14.42,270300.0,9.8136,9.8204,9.7932,9.7932,270300.0
2014-06-09 14:30:00,14.42,14.43,14.39,14.4,147900.0,9.7932,9.8,9.7728,9.7796,147900.0
2014-06-09 15:00:00,14.4,14.44,14.39,14.42,343200.0,9.7796,9.8068,9.7728,9.7932,343200.0
2014-06-09 15:30:00,14.43,14.44,14.39,14.4,1500800.0,9.8,9.8068,9.7728,9.7796,1500800.0
2014-06-10 09:30:00,14.37,14.41,14.32,14.37,220600.0,9.7592,9.7864,9.7253,9.7592,220600.0
2014-06-10 10:00:00,14.38,14.39,14.31,14.39,287800.0,9.766,9.7728,9.7185,9.7728,287800.0
2014-06-10 10:30:00,14.39,14.46,14.36,14.36,240600.0,9.7728,9.8204,9.7524,9.7524,240600.0
2014-06-10 11:00:00,14.37,14.43,14.37,14.4,155700.0,9.7592,9.8,9.7592,9.7796,155700.0
2014-06-10 11:30:00,14.41,14.41,14.33,14.35,366000.0,9.7864,9.7864,9.7321,9.7457,366000.0
2014-06-10 12:00:00,14.34,14.35,14.29,14.31,172800.0,9.7389,9.7457,9.7049,9.7185,172800.0
2014-06-10 12:30:00,14.31,14.32,14.29,14.31,99700.0,9.7185,9.7253,9.7049,9.7185,99700.0
2014-06-10 13:00:00,14.31,14.35,14.29,14.29,378000.0,9.7185,9.7457,9.7049,9.7049,378000.0
2014-06-10 13:30:00,14.29,14.31,14.28,14.3,146500.0,9.7049,9.7185,9.6981,9.7117,146500.0
2014-06-10 14:00:00,14.3,14.36,14.29,14.36,110400.0,9.7117,9.7524,9.7049,9.7524,110400.0
2014-06-10 14:30:00,14.36,14.37,14.33,14.34,270400.0,9.7524,9.7592,9.7321,9.7389,270400.0
2014-06-10 15:00:00,14.34,14.34,14.32,14.32,249000.0,9.7389,9.7389,9.7253,9.7253,249000.0
2014-06-10 15:30:00,14.33,14.35,14.29,14.3,1636200.0,9.7321,9.7457,9.7049,9.7117,1636200.0
2014-06-11 09:30:00,14.27,14.39,14.24,14.34,643200.0,9.6913,9.7728,9.671,9.7389,643200.0
2014-06-11 10:00:00,14.33,14.34,14.25,14.25,398200.0,9.7321,9.7389,9.6777,9.6777,398200.0
2014-06-11 10:30:00,14.25,14.26,14.18,14.22,473400.0,9.6777,9.6845,9.6302,9.6574,473400.0
2014-06-11 11:00:00,14.21,14.23,14.18,14.2,221900.0,9.6506,9.6642,9.6302,9.6438,221900.0
2014-06-11 11:30:00,14.2,14.26,14.18,14.25,393700.0,9.6438,9.6845,9.6302,9.6777,393700.0
2014-06-11 12:00:00,14.25,14.25,14.22,14.24,62500.0,9.6777,9.6777,9.6574,9.671,62500.0
2014-06-11 12:30:00,14.24,14.24,14.22,14.23,34500.0,9.671,9.671,9.6574,9.6642,34500.0
2014-06-11 13:00:00,14.23,14.25,14.21,14.23,135200.0,9.6642,9.6777,9.6506,9.6642,135200.0
2014-06-11 13:30:00,14.24,14.27,14.22,14.23,183300.0,9.671,9.6913,9.6574,9.6642,183300.0
2014-06-11 14:00:00,14.23,14.25,14.21,14.22,348400.0,9.6642,9.6777,9.6506,9.6574,348400.0
2014-06-11 14:30:00,14.23,14.24,14.22,14.24,94600.0,9.6642,9.671,9.6574,9.671,94600.0
2014-06-11 15:00:00,14.24,14.26,14.23,14.25,369200.0,9.671,9.6845,9.6642,9.6777,369200.0
2014-06-11 15:30:00,14.25,14.26,14.21,14.22,1284200.0,9.6777,9.6845,9.6506,9.6574,1284200.0
2014-06-12 09:30:00,14.25,14.28,14.15,14.15,492800.0,9.6777,9.6981,9.6098,9.6098,492800.0
2014-06-12 10:00:00,14.15,14.18,14.11,14.14,328400.0,9.6098,9.6302,9.5827,9.603,328400.0
2014-06-12 10:30:00,14.14,14.18,14.09,14.1,491500.0,9.603,9.6302,9.5691,9.5759,491500.0
2014-06-12 11:00:00,14.1,14.18,14.09,14.18,223000.0,9.5759,9.6302,9.5691,9.6302,223000.0
2014-06-12 11:30:00,14.18,14.18,14.12,14.15,251500.0,9.6302,9.6302,9.5895,9.6098,251500.0
2014-06-12 12:00:00,14.15,14.22,14.14,14.21,244700.0,9.6098,9.6574,9.603,9.6506,244700.0
2014-06-12 12:30:00,14.2,14.21,14.14,14.17,455300.0,9.6438,9.6506,9.603,9.6234,455300.0
2014-06-12 13:00:00,14.17,14.23,14.17,14.21,160200.0,9.6234,9.6642,9.6234,9.6506,160200.0
2014-06-12 13:30:00,14.21,14.21,14.15,14.15,258900.0,9.6506,9.6506,9.6098,9.6098,258900.0
2014-06-12 14:00:00,14.15,14.21,14.14,14.17,499400.0,9.6098,9.6506,9.603,9.6234,499400.0
2014-06-12 14:30:00,14.16,14.19,14.12,14.12,343700.0,9.6166,9.637,9.5895,9.5895,343700.0
2014-06-12 15:00:00,14.13,14.14,14.1,14.13,356900.0,9.5962,9.603,9.5759,9.5962,356900.0
2014-06-12 15:30:00,14.13,14.18,14.11,14.18,1234800.0,9.5962,9.6302,9.5827,9.6302,1234800.0
2014-06-13 09:30:00,14.17,14.26,14.08,14.13,696100.0,9.6234,9.6845,9.5623,9.5962,696100.0
2014-06-13 10:00:00,14.13,14.3,14.11,14.28,565400.0,9.5962,9.7117,9.5827,9.6981,565400.0
2014-06-13 10:30:00,14.28,14.33,14.22,14.22,338000.0,9.6981,9.7321,9.6574,9.6574,338000.0
2014-06-13 11:00:00,14.23,14.27,14.22,14.23,90600.0,9.6642,9.6913,9.6574,9.6642,90600.0
2014-06-13 11:30:00,14.23,14.24,14.17,14.21,293400.0,9.6642,9.671,9.6234,9.6506,293400.0
2014-06-13 12:00:00,14.21,14.21,14.19,14.2,360500.0,9.6506,9.6506,9.637,9.6438,360500.0
2014-06-13 12:30:00,14.19,14.21,14.19,14.21,109300.0,9.637,9.6506,9.637,9.6506,109300.0
2014-06-13 13:00:00,14.21,14.21,14.19,14.2,146500.0,9.6506,9.6506,9.637,9.6438,146500.0
2014-06-13 13:30:00,14.2,14.2,14.16,14.17,181700.0,9.6438,9.6438,9.6166,9.6234,181700.0
2014-06-13 14:00:00,14.17,14.22,14.16,14.22,461600.0,9.6234,9.6574,9.6166,9.6574,461600.0
2014-06-13 14:30:00,14.22,14.24,14.21,14.22,121100.0,9.6574,9.671,9.6506,9.6574,121100.0
2014-06-13 15:00:00,14.23,14.25,14.19,14.19,147000.0,9.6642,9.6777,9.637,9.637,147000.0
2014-06-13 15:30:00,14.19,14.21,14.18,14.21,722100.0,9.637,9.6506,9.6302,9.6506,722100.0
2014-06-16 09:30:00,14.17,14.27,14.15,14.24,299200.0,9.6234,9.6913,9.6098,9.671,299200.0
2014-06-16 10:00:00,14.25,14.4,14.24,14.4,356100.0,9.6777,9.7796,9.671,9.7796,356100.0
2014-06-16 10:30:00,14.4,14.41,14.31,14.34,456600.0,9.7796,9.7864,9.7185,9.7389,456600.0
2014-06-16 11:00:00,14.33,14.36,14.33,14.36,205500.0,9.7321,9.7524,9.7321,9.7524,205500.0
2014-06-16 11:30:00,14.36,14.4,14.32,14.39,231600.0,9.7524,9.7796,9.7253,9.7728,231600.0
2014-06-16 12:00:00,14.38,14.39,14.34,14.38,109700.0,9.766,9.7728,9.7389,9.766,109700.0
2014-06-16 12:30:00,14.38,14.43,14.38,14.4,160500.0,9.766,9.8,9.766,9.7796,160500.0
2014-06-16 13:00:00,14.41,14.44,14.4,14.41,158300.0,9.7864,9.8068,9.7796,9.7864,158300.0
2014-06-16 13:30:00,14.41,14.41,14.34,14.37,184100.0,9.7864,9.7864,9.7389,9.7592,184100.0
2014-06-16 14:00:00,14.37,14.38,14.31,14.35,178600.0,9.7592,9.766,9.7185,9.7457,178600.0
2014-06-16 14:30:00,14.34,14.36,14.32,14.36,181100.0,9.7389,9.7524,9.7253,9.7524,181100.0
2014-06-16 15:00:00,14.36,14.39,14.35,14.38,496100.0,9.7524,9.7728,9.7457,9.766,496100.0
2014-06-16 15:30:00,14.39,14.44,14.38,14.44,1515300.0,9.7728,9.8068,9.766,9.8068,1515300.0
2014-06-17 09:30:00,14.39,14.51,14.31,14.5,354000.0,9.7728,9.8543,9.7185,9.8475,354000.0
2014-06-17 10:00:00,14.5,14.52,14.42,14.43,330900.0,9.8475,9.8611,9.7932,9.8,330900.0
2014-06-17 10:30:00,14.42,14.43,14.35,14.38,431700.0,9.7932,9.8,9.7457,9.766,431700.0
2014-06-17 11:00:00,14.38,14.46,14.34,14.46,433100.0,9.766,9.8204,9.7389,9.8204,433100.0
2014-06-17 11:30:00,14.46,14.48,14.44,14.45,549000.0,9.8204,9.8339,9.8068,9.8136,549000.0
2014-06-17 12:00:00,14.45,14.45,14.38,14.41,516800.0,9.8136,9.8136,9.766,9.7864,516800.0
2014-06-17 12:30:00,14.42,14.49,14.42,14.47,804400.0,9.7932,9.8407,9.7932,9.8272,804400.0
2014-06-17 13:00:00,14.46,14.5,14.46,14.49,452500.0,9.8204,9.8475,9.8204,9.8407,452500.0
2014-06-17 13:30:00,14.5,14.54,14.49,14.51,273700.0,9.8475,9.8747,9.8407,9.8543,273700.0
2014-06-17 14:00:00,14.51,14.53,14.5,14.52,157100.0,9.8543,9.8679,9.8475,9.8611,157100.0
2014-06-17 14:30:00,14.53,14.58,14.52,14.54,426800.0,9.8679,9.9019,9.8611,9.8747,426800.0
2014-06-17 15:00:00,14.54,14.55,14.49,14.52,492800.0,9.8747,9.8815,9.8407,9.8611,492800.0
2014-06-17 15:30:00,14.52,14.57,14.51,14.56,1345100.0,9.8611,9.8951,9.8543,9.8883,1345100.0
2014-06-18 09:30:00,14.53,14.75,14.51,14.73,520700.0,9.8679,10.0173,9.8543,10.0037,520700.0
2014-06-18 10:00:00,14.73,14.88,14.73,14.87,892300.0,10.0037,10.1056,10.0037,10.0988,892300.0
2014-06-18 10:30:00,14.87,14.92,14.77,14.81,1332300.0,10.0988,10.1328,10.0309,10.0581,1332300.0
2014-06-18 11:00:00,14.81,14.86,14.8,14.81,455100.0,10.0581,10.092,10.0513,10.0581,455100.0
2014-06-18 11:30:00,14.81,14.84,14.76,14.79,408100.0,10.0581,10.0784,10.0241,10.0445,408100.0
2014-06-18 12:00:00,14.79,14.9,14.77,14.89,620100.0,10.0445,10.1192,10.0309,10.1124,620100.0
2014-06-18 12:30:00,14.89,14.94,14.84,14.89,301900.0,10.1124,10.1463,10.0784,10.1124,301900.0
2014-06-18 13:00:00,14.9,14.92,14.84,14.92,260900.0,10.1192,10.1328,10.0784,10.1328,260900.0
2014-06-18 13:30:00,14.92,14.95,14.86,14.9,344200.0,10.1328,10.1531,10.092,10.1192,344200.0
2014-06-18 14:00:00,14.9,15.02,14.89,15.01,670500.0,10.1192,10.2007,10.1124,10.1939,670500.0
2014-06-18 14:30:00,15.01,15.03,14.94,15.0,397300.0,10.1939,10.2075,10.1463,10.1871,397300.0
2014-06-18 15:00:00,14.99,15.03,14.97,15.0,419700.0,10.1803,10.2075,10.1667,10.1871,419700.0
2014-06-18 15:30:00,15.0,15.04,14.96,15.03,1220400.0,10.1871,10.2143,10.1599,10.2075,1220400.0
2014-06-19 09:30:00,15.06,15.29,15.06,15.29,569600.0,10.2278,10.384,10.2278,10.384,569600.0
2014-06-19 10:00:00,15.28,15.3,15.18,15.18,504200.0,10.3773,10.3908,10.3093,10.3093,504200.0
2014-06-19 10:30:00,15.18,15.21,15.11,15.13,787800.0,10.3093,10.3297,10.2618,10.2754,787800.0
2014-06-19 11:00:00,15.13,15.19,15.12,15.18,305100.0,10.2754,10.3161,10.2686,10.3093,305100.0
2014-06-19 11:30:00,15.18,15.21,15.16,15.2,239800.0,10.3093,10.3297,10.2958,10.3229,239800.0
2014-06-19 12:00:00,15.19,15.21,15.16,15.17,208200.0,10.3161,10.3297,10.2958,10.3026,208200.0
2014-06-19 12:30:00,15.17,15.22,15.17,15.2,184300.0,10.3026,10.3365,10.3026,10.3229,184300.0
2014-06-19 13:00:00,15.21,15.25,15.19,15.23,257200.0,10.3297,10.3569,10.3161,10.3433,257200.0
2014-06-19 13:30:00,15.23,15.27,15.19,15.23,463000.0,10.3433,10.3705,10.3161,10.3433,463000.0
2014-06-19 14:00:00,15.23,15.28,15.22,15.27,367500.0,10.3433,10.3773,10.3365,10.3705,367500.0
2014-06-19 14:30:00,15.27,15.28,15.21,15.24,281700.0,10.3705,10.3773,10.3297,10.3501,281700.0
2014-06-19 15:00:00,15.25,15.25,15.2,15.21,368500.0,10.3569,10.3569,10.3229,10.3297,368500.0
2014-06-19 15:30:00,15.21,15.23,15.19,15.22,1056100.0,10.3297,10.3433,10.3161,10.3365,1056100.0
2014-06-20 09:30:00,15.27,15.39,15.25,15.33,1260600.0,10.3705,10.452,10.3569,10.4112,1260600.0
2014-06-20 10:00:00,15.32,15.38,15.3,15.36,351100.0,10.4044,10.4452,10.3908,10.4316,351100.0
2014-06-20 10:30:00,15.36,15.36,15.28,15.29,390700.0,10.4316,10.4316,10.3773,10.384,390700.0
2014-06-20 11:00:00,15.29,15.31,15.25,15.28,497500.0,10.384,10.3976,10.3569,10.3773,497500.0
2014-06-20 11:30:00,15.28,15.3,15.26,15.26,382200.0,10.3773,10.3908,10.3637,10.3637,382200.0
2014-06-20 12:00:00,15.26,15.29,15.23,15.26,330100.0,10.3637,10.384,10.3433,10.3637,330100.0
2014-06-20 12:30:00,15.26,15.28,15.24,15.27,131000.0,10.3637,10.3773,10.3501,10.3705,131000.0
2014-06-20 13:00:00,15.27,15.28,15.25,15.27,185800.0,10.3705,10.3773,10.3569,10.3705,185800.0
2014-06-20 13:30:00,15.28,15.3,15.26,15.26,105100.0,10.3773,10.3908,10.3637,10.3637,105100.0
2014-06-20 14:00:00,15.26,15.27,15.23,15.25,155700.0,10.3637,10.3705,10.3433,10.3569,155700.0
2014-06-20 14:30:00,15.25,15.25,15.19,15.2,311200.0,10.3569,10.3569,10.3161,10.3229,311200.0
2014-06-20 15:00:00,15.2,15.23,15.18,15.22,253100.0,10.3229,10.3433,10.3093,10.3365,253100.0
2014-06-20 15:30:00,15.21,15.26,15.21,15.25,869300.0,10.3297,10.3637,10.3297,10.3569,869300.0
2014-06-23 09:30:00,15.24,15.3,15.24,15.29,245700.0,10.3501,10.3908,10.3501,10.384,245700.0
2014-06-23 10:00:00,15.29,15.32,15.23,15.29,533900.0,10.384,10.4044,10.3433,10.384,533900.0
2014-06-23 10:30:00,15.29,15.32,15.27,15.29,382000.0,10.384,10.4044,10.3705,10.384,382000.0
2014-06-23 11:00:00,15.29,15.3,15.21,15.23,310800.0,10.384,10.3908,10.3297,10.3433,310800.0
2014-06-23 11:30:00,15.22,15.25,15.2,15.23,225000.0,10.3365,10.3569,10.3229,10.3433,225000.0
2014-06-23 12:00:00,15.23,15.25,15.22,15.25,99900.0,10.3433,10.3569,10.3365,10.3569,99900.0
2014-06-23 12:30:00,15.25,15.27,15.23,15.25,209900.0,10.3569,10.3705,10.3433,10.3569,209900.0
2014-06-23 13:00:00,15.25,15.26,15.21,15.26,132600.0,10.3569,10.3637,10.3297,10.3637,132600.0
2014-06-23 13:30:00,15.26,15.28,15.24,15.25,236600.0,10.3637,10.3773,10.3501,10.3569,236600.0
2014-06-23 14:00:00,15.26,15.29,15.24,15.28,583800.0,10.3637,10.384,10.3501,10.3773,583800.0
2014-06-23 14:30:00,15.28,15.29,15.26,15.28,186800.0,10.3773,10.384,10.3637,10.3773,186800.0
2014-06-23 15:00:00,15.28,15.3,15.26,15.28,262700.0,10.3773,10.3908,10.3637,10.3773,262700.0
2014-06-23 15:30:00,15.29,15.29,15.26,15.29,618100.0,10.384,10.384,10.3637,10.384,618100.0
2014-06-24 09:30:00,15.25,15.28,15.21,15.23,438500.0,10.3569,10.3773,10.3297,10.3433,438500.0
2014-06-24 10:00:00,15.23,15.34,15.22,15.34,569200.0,10.3433,10.418,10.3365,10.418,569200.0
2014-06-24 10:30:00,15.34,15.41,15.31,15.33,630500.0,10.418,10.4655,10.3976,10.4112,630500.0
2014-06-24 11:00:00,15.33,15.39,15.3,15.37,335000.0,10.4112,10.452,10.3908,10.4384,335000.0
2014-06-24 11:30:00,15.37,15.4,15.35,15.4,313900.0,10.4384,10.4588,10.4248,10.4588,313900.0
2014-06-24 12:00:00,15.4,15.4,15.35,15.37,189200.0,10.4588,10.4588,10.4248,10.4384,189200.0
2014-06-24 12:30:00,15.36,15.39,15.35,15.38,172000.0,10.4316,10.452,10.4248,10.4452,172000.0
2014-06-24 13:00:00,15.38,15.38,15.33,15.36,241600.0,10.4452,10.4452,10.4112,10.4316,241600.0
2014-06-24 13:30:00,15.36,15.36,15.29,15.29,587200.0,10.4316,10.4316,10.384,10.384,587200.0
2014-06-24 14:00:00,15.29,15.34,15.29,15.32,232000.0,10.384,10.418,10.384,10.4044,232000.0
2014-06-24 14:30:00,15.32,15.32,15.26,15.27,264200.0,10.4044,10.4044,10.3637,10.3705,264200.0
2014-06-24 15:00:00,15.26,15.27,15.2,15.21,636200.0,10.3637,10.3705,10.3229,10.3297,636200.0
2014-06-24 15:30:00,15.22,15.22,15.16,15.21,1855400.0,10.3365,10.3365,10.2958,10.3297,1855400.0
2014-06-25 09:30:00,15.19,15.3,15.15,15.22,699500.0,10.3161,10.3908,10.289,10.3365,699500.0
2014-06-25 10:00:00,15.22,15.23,15.01,15.07,1495900.0,10.3365,10.3433,10.1939,10.2346,1495900.0
2014-06-25 10:30:00,15.07,15.18,15.06,15.17,434600.0,10.2346,10.3093,10.2278,10.3026,434600.0
2014-06-25 11:00:00,15.17,15.2,15.14,15.18,384400.0,10.3026,10.3229,10.2822,10.3093,384400.0
2014-06-25 11:30:00,15.18,15.26,15.18,15.21,299600.0,10.3093,10.3637,10.3093,10.3297,299600.0
2014-06-25 12:00:00,15.21,15.26,15.2,15.25,257900.0,10.3297,10.3637,10.3229,10.3569,257900.0
2014-06-25 12:30:00,15.25,15.25,15.22,15.22,137600.0,10.3569,10.3569,10.3365,10.3365,137600.0
2014-06-25 13:00:00,15.23,15.25,15.22,15.24,195500.0,10.3433,10.3569,10.3365,10.3501,195500.0
2014-06-25 13:30:00,15.25,15.28,15.24,15.24,522900.0,10.3569,10.3773,10.3501,10.3501,522900.0
2014-06-25 14:00:00,15.24,15.29,15.24,15.28,148900.0,10.3501,10.384,10.3501,10.3773,148900.0
2014-06-25 14:30:00,15.28,15.32,15.26,15.3,179300.0,10.3773,10.4044,10.3637,10.3908,179300.0
2014-06-25 15:00:00,15.31,15.31,15.25,15.27,258300.0,10.3976,10.3976,10.3569,10.3705,258300.0
2014-06-25 15:30:00,15.28,15.34,15.26,15.31,2796100.0,10.3773,10.418,10.3637,10.3976,2796100.0
2014-06-26 09:30:00,15.37,15.44,15.18,15.43,998200.0,10.4384,10.4859,10.3093,10.4791,998200.0
2014-06-26 10:00:00,15.43,15.5,15.43,15.46,557800.0,10.4791,10.5267,10.4791,10.4995,557800.0
2014-06-26 10:30:00,15.46,15.51,15.45,15.5,584600.0,10.4995,10.5335,10.4927,10.5267,584600.0
2014-06-26 11:00:00,15.5,15.55,15.5,15.53,247900.0,10.5267,10.5606,10.5267,10.547,247900.0
2014-06-26 11:30:00,15.53,15.57,15.5,15.53,382800.0,10.547,10.5742,10.5267,10.547,382800.0
2014-06-26 12:00:00,15.53,15.53,15.47,15.5,460000.0,10.547,10.547,10.5063,10.5267,460000.0
2014-06-26 12:30:00,15.51,15.51,15.45,15.47,160300.0,10.5335,10.5335,10.4927,10.5063,160300.0
2014-06-26 13:00:00,15.48,15.51,15.46,15.5,157800.0,10.5131,10.5335,10.4995,10.5267,157800.0
2014-06-26 13:30:00,15.5,15.51,15.4,15.4,354500.0,10.5267,10.5335,10.4588,10.4588,354500.0
2014-06-26 14:00:00,15.4,15.44,15.34,15.41,483000.0,10.4588,10.4859,10.418,10.4655,483000.0
2014-06-26 14:30:00,15.41,15.42,15.4,15.41,410100.0,10.4655,10.4723,10.4588,10.4655,410100.0
2014-06-26 15:00:00,15.41,15.44,15.4,15.43,508000.0,10.4655,10.4859,10.4588,10.4791,508000.0
2014-06-26 15:30:00,15.43,15.46,15.43,15.46,1182700.0,10.4791,10.4995,10.4791,10.4995,1182700.0
2014-06-27 09:30:00,15.43,15.59,15.41,15.51,394600.0,10.4791,10.5878,10.4655,10.5335,394600.0
2014-06-27 10:00:00,15.51,15.56,15.47,15.55,428200.0,10.5335,10.5674,10.5063,10.5606,428200.0
2014-06-27 10:30:00,15.54,15.63,15.53,15.63,233200.0,10.5538,10.615,10.547,10.615,233200.0
2014-06-27 11:00:00,15.63,15.64,15.57,15.62,228800.0,10.615,10.6217,10.5742,10.6082,228800.0
2014-06-27 11:30:00,15.62,15.64,15.58,15.6,199400.0,10.6082,10.6217,10.581,10.5946,199400.0
2014-06-27 12:00:00,15.6,15.61,15.58,15.6,161800.0,10.5946,10.6014,10.581,10.5946,161800.0
2014-06-27 12:30:00,15.6,15.6,15.57,15.59,102900.0,10.5946,10.5946,10.5742,10.5878,102900.0
2014-06-27 13:00:00,15.59,15.61,15.57,15.59,181900.0,10.5878,10.6014,10.5742,10.5878,181900.0
2014-06-27 13:30:00,15.59,15.61,15.57,15.6,161800.0,10.5878,10.6014,10.5742,10.5946,161800.0
2014-06-27 14:00:00,15.6,15.6,15.57,15.58,162200.0,10.5946,10.5946,10.5742,10.581,162200.0
2014-06-27 14:30:00,15.57,15.63,15.57,15.58,198100.0,10.5742,10.615,10.5742,10.581,198100.0
2014-06-27 15:00:00,15.59,15.6,15.57,15.59,267700.0,10.5878,10.5946,10.5742,10.5878,267700.0
2014-06-27 15:30:00,15.59,15.61,15.51,15.54,2200400.0,10.5878,10.6014,10.5335,10.5538,2200400.0
2014-06-30 09:30:00,15.5,15.59,15.33,15.59,399900.0,10.5267,10.5878,10.4112,10.5878,399900.0
2014-06-30 10:00:00,15.59,15.65,15.55,15.64,344100.0,10.5878,10.6285,10.5606,10.6217,344100.0
2014-06-30 10:30:00,15.64,15.64,15.56,15.61,343000.0,10.6217,10.6217,10.5674,10.6014,343000.0
2014-06-30 11:00:00,15.61,15.61,15.57,15.58,243400.0,10.6014,10.6014,10.5742,10.581,243400.0
2014-06-30 11:30:00,15.58,15.6,15.55,15.57,365400.0,10.581,10.5946,10.5606,10.5742,365400.0
2014-06-30 12:00:00,15.57,15.59,15.54,15.56,307100.0,10.5742,10.5878,10.5538,10.5674,307100.0
2014-06-30 12:30:00,15.56,15.56,15.54,15.54,44300.0,10.5674,10.5674,10.5538,10.5538,44300.0
2014-06-30 13:00:00,15.55,15.57,15.54,15.55,172300.0,10.5606,10.5742,10.5538,10.5606,172300.0
2014-06-30 13:30:00,15.56,15.56,15.51,15.51,123800.0,10.5674,10.5674,10.5335,10.5335,123800.0
2014-06-30 14:00:00,15.51,15.52,15.5,15.51,213300.0,10.5335,10.5402,10.5267,10.5335,213300.0
2014-06-30 14:30:00,15.51,15.53,15.5,15.51,221000.0,10.5335,10.547,10.5267,10.5335,221000.0
2014-06-30 15:00:00,15.52,15.58,15.51,15.57,446400.0,10.5402,10.581,10.5335,10.5742,446400.0
2014-06-30 15:30:00,15.56,15.59,15.53,15.56,1307600.0,10.5674,10.5878,10.547,10.5674,1307600.0
2014-07-01 09:30:00,15.57,15.59,15.42,15.44,473300.0,10.5742,10.5878,10.4723,10.4859,473300.0
2014-07-01 10:00:00,15.43,15.44,15.36,15.42,426500.0,10.4791,10.4859,10.4316,10.4723,426500.0
2014-07-01 10:30:00,15.42,15.46,15.39,15.43,300200.0,10.4723,10.4995,10.452,10.4791,300200.0
2014-07-01 11:00:00,15.42,15.43,15.38,15.4,280700.0,10.4723,10.4791,10.4452,10.4588,280700.0
2014-07-01 11:30:00,15.4,15.4,15.37,15.4,141500.0,10.4588,10.4588,10.4384,10.4588,141500.0
2014-07-01 12:00:00,15.39,15.47,15.39,15.46,206900.0,10.452,10.5063,10.452,10.4995,206900.0
2014-07-01 12:30:00,15.46,15.47,15.45,15.46,161600.0,10.4995,10.5063,10.4927,10.4995,161600.0
2014-07-01 13:00:00,15.46,15.48,15.44,15.47,244200.0,10.4995,10.5131,10.4859,10.5063,244200.0
2014-07-01 13:30:00,15.46,15.54,15.46,15.54,304900.0,10.4995,10.5538,10.4995,10.5538,304900.0
2014-07-01 14:00:00,15.53,15.55,15.52,15.55,253600.0,10.547,10.5606,10.5402,10.5606,253600.0
2014-07-01 14:30:00,15.55,15.62,15.54,15.62,458600.0,10.5606,10.6082,10.5538,10.6082,458600.0
2014-07-01 15:00:00,15.62,15.64,15.59,15.64,564300.0,10.6082,10.6217,10.5878,10.6217,564300.0
2014-07-01 15:30:00,15.64,15.64,15.57,15.58,943300.0,10.6217,10.6217,10.5742,10.581,943300.0
2014-07-02 09:30:00,15.56,15.61,15.44,15.46,453400.0,10.5674,10.6014,10.4859,10.4995,453400.0
2014-07-02 10:00:00,15.46,15.46,15.35,15.41,614100.0,10.4995,10.4995,10.4248,10.4655,614100.0
2014-07-02 10:30:00,15.41,15.44,15.39,15.4,249900.0,10.4655,10.4859,10.452,10.4588,249900.0
2014-07-02 11:00:00,15.4,15.48,15.39,15.45,190400.0,10.4588,10.5131,10.452,10.4927,190400.0
2014-07-02 11:30:00,15.45,15.47,15.43,15.44,565000.0,10.4927,10.5063,10.4791,10.4859,565000.0
2014-07-02 12:00:00,15.44,15.44,15.41,15.42,526800.0,10.4859,10.4859,10.4655,10.4723,526800.0
2014-07-02 12:30:00,15.41,15.42,15.37,15.38,789300.0,10.4655,10.4723,10.4384,10.4452,789300.0
2014-07-02 13:00:00,15.37,15.4,15.37,15.38,1128500.0,10.4384,10.4588,10.4384,10.4452,1128500.0
2014-07-02 13:30:00,15.38,15.43,15.36,15.43,172500.0,10.4452,10.4791,10.4316,10.4791,172500.0
2014-07-02 14:00:00,15.43,15.49,15.42,15.49,389200.0,10.4791,10.5199,10.4723,10.5199,389200.0
2014-07-02 14:30:00,15.49,15.49,15.44,15.48,275400.0,10.5199,10.5199,10.4859,10.5131,275400.0
2014-07-02 15:00:00,15.48,15.49,15.43,15.43,184200.0,10.5131,10.5199,10.4791,10.4791,184200.0
2014-07-02 15:30:00,15.44,15.45,15.4,15.44,1280600.0,10.4859,10.4927,10.4588,10.4859,1280600.0
2014-07-03 09:30:00,15.37,15.46,15.27,15.33,474900.0,10.4384,10.4995,10.3705,10.4112,474900.0
2014-07-03 10:00:00,15.33,15.35,15.27,15.29,421000.0,10.4112,10.4248,10.3705,10.384,421000.0
2014-07-03 10:30:00,15.28,15.33,15.25,15.28,531100.0,10.3773,10.4112,10.3569,10.3773,531100.0
2014-07-03 11:00:00,15.28,15.38,15.28,15.35,292600.0,10.3773,10.4452,10.3773,10.4248,292600.0
2014-07-03 11:30:00,15.36,15.45,15.36,15.45,299800.0,10.4316,10.4927,10.4316,10.4927,299800.0
2014-07-03 12:00:00,15.45,15.47,15.39,15.47,259400.0,10.4927,10.5063,10.452,10.5063,259400.0
2014-07-03 12:30:00,15.47,15.51,15.45,15.45,603300.0,10.5063,10.5335,10.4927,10.4927,603300.0
2014-07-07 09:30:00,15.44,15.52,15.43,15.47,977300.0,10.4859,10.5402,10.4791,10.5063,977300.0
2014-07-07 10:00:00,15.47,15.55,15.47,15.53,202600.0,10.5063,10.5606,10.5063,10.547,202600.0
2014-07-07 10:30:00,15.53,15.54,15.5,15.5,272200.0,10.547,10.5538,10.5267,10.5267,272200.0
2014-07-07 11:00:00,15.51,15.54,15.49,15.51,327500.0,10.5335,10.5538,10.5199,10.5335,327500.0
2014-07-07 11:30:00,15.51,15.51,15.45,15.46,267000.0,10.5335,10.5335,10.4927,10.4995,267000.0
2014-07-07 12:00:00,15.46,15.46,15.42,15.43,235500.0,10.4995,10.4995,10.4723,10.4791,235500.0
2014-07-07 12:30:00,15.43,15.45,15.42,15.45,274000.0,10.4791,10.4927,10.4723,10.4927,274000.0
2014-07-07 13:00:00,15.45,15.48,15.44,15.48,249300.0,10.4927,10.5131,10.4859,10.5131,249300.0
2014-07-07 13:30:00,15.48,15.48,15.44,15.45,140900.0,10.5131,10.5131,10.4859,10.4927,140900.0
2014-07-07 14:00:00,15.44,15.46,15.43,15.44,424100.0,10.4859,10.4995,10.4791,10.4859,424100.0
2014-07-07 14:30:00,15.44,15.47,15.43,15.45,307000.0,10.4859,10.5063,10.4791,10.4927,307000.0
2014-07-07 15:00:00,15.45,15.47,15.42,15.44,1313300.0,10.4927,10.5063,10.4723,10.4859,1313300.0
2014-07-07 15:30:00,15.45,15.45,15.41,15.43,1216800.0,10.4927,10.4927,10.4655,10.4791,1216800.0
2014-07-08 09:30:00,15.43,15.56,15.39,15.43,444500.0,10.4791,10.5674,10.452,10.4791,444500.0
2014-07-08 10:00:00,15.43,15.47,15.37,15.44,428600.0,10.4791,10.5063,10.4384,10.4859,428600.0
2014-07-08 10:30:00,15.44,15.51,15.44,15.44,344700.0,10.4859,10.5335,10.4859,10.4859,344700.0
2014-07-08 11:00:00,15.43,15.45,15.41,15.42,172700.0,10.4791,10.4927,10.4655,10.4723,172700.0
2014-07-08 11:30:00,15.43,15.44,15.4,15.42,204800.0,10.4791,10.4859,10.4588,10.4723,204800.0
2014-07-08 12:00:00,15.42,15.43,15.4,15.43,107500.0,10.4723,10.4791,10.4588,10.4791,107500.0
2014-07-08 12:30:00,15.43,15.48,15.42,15.48,65700.0,10.4791,10.5131,10.4723,10.5131,65700.0
2014-07-08 13:00:00,15.48,15.49,15.46,15.48,100000.0,10.5131,10.5199,10.4995,10.5131,100000.0
2014-07-08 13:30:00,15.49,15.53,15.48,15.53,98300.0,10.5199,10.547,10.5131,10.547,98300.0
2014-07-08 14:00:00,15.53,15.54,15.47,15.48,126100.0,10.547,10.5538,10.5063,10.5131,126100.0
2014-07-08 14:30:00,15.48,15.5,15.47,15.49,140200.0,10.5131,10.5267,10.5063,10.5199,140200.0
2014-07-08 15:00:00,15.49,15.51,15.47,15.49,270100.0,10.5199,10.5335,10.5063,10.5199,270100.0
2014-07-08 15:30:00,15.49,15.5,15.48,15.49,1065700.0,10.5199,10.5267,10.5131,10.5199,1065700.0
2014-07-09 09:30:00,15.53,15.56,15.4,15.45,264700.0,10.547,10.5674,10.4588,10.4927,264700.0
2014-07-09 10:00:00,15.45,15.48,15.42,15.44,389100.0,10.4927,10.5131,10.4723,10.4859,389100.0
2014-07-09 10:30:00,15.43,15.44,15.4,15.41,163200.0,10.4791,10.4859,10.4588,10.4655,163200.0
2014-07-09 11:00:00,15.41,15.44,15.39,15.39,178500.0,10.4655,10.4859,10.452,10.452,178500.0
2014-07-09 11:30:00,15.39,15.4,15.35,15.37,194800.0,10.452,10.4588,10.4248,10.4384,194800.0
2014-07-09 12:00:00,15.37,15.38,15.34,15.34,238600.0,10.4384,10.4452,10.418,10.418,238600.0
2014-07-09 12:30:00,15.35,15.39,15.34,15.38,362500.0,10.4248,10.452,10.418,10.4452,362500.0
2014-07-09 13:00:00,15.38,15.39,15.33,15.33,359500.0,10.4452,10.452,10.4112,10.4112,359500.0
2014-07-09 13:30:00,15.34,15.34,15.33,15.33,320800.0,10.418,10.418,10.4112,10.4112,320800.0
2014-07-09 14:00:00,15.33,15.37,15.29,15.36,522700.0,10.4112,10.4384,10.384,10.4316,522700.0
2014-07-09 14:30:00,15.36,15.37,15.33,15.34,375100.0,10.4316,10.4384,10.4112,10.418,375100.0
2014-07-09 15:00:00,15.34,15.41,15.34,15.39,572700.0,10.418,10.4655,10.418,10.452,572700.0
2014-07-09 15:30:00,15.39,15.4,15.35,15.38,1150400.0,10.452,10.4588,10.4248,10.4452,1150400.0
2014-07-10 09:30:00,15.35,15.47,15.31,15.47,716100.0,10.4248,10.5063,10.3976,10.5063,716100.0
2014-07-10 10:00:00,15.47,15.47,15.41,15.45,493800.0,10.5063,10.5063,10.4655,10.4927,493800.0
2014-07-10 10:30:00,15.46,15.52,15.45,15.52,145800.0,10.4995,10.5402,10.4927,10.5402,145800.0
2014-07-10 11:00:00,15.52,15.52,15.46,15.48,116200.0,10.5402,10.5402,10.4995,10.5131,116200.0
2014-07-10 11:30:00,15.48,15.51,15.47,15.51,128200.0,10.5131,10.5335,10.5063,10.5335,128200.0
2014-07-10 12:00:00,15.5,15.54,15.5,15.54,125700.0,10.5267,10.5538,10.5267,10.5538,125700.0
2014-07-10 12:30:00,15.53,15.53,15.48,15.5,99200.0,10.547,10.547,10.5131,10.5267,99200.0
2014-07-10 13:00:00,15.5,15.52,15.48,15.52,78600.0,10.5267,10.5402,10.5131,10.5402,78600.0
2014-07-10 13:30:00,15.52,15.53,15.5,15.52,99500.0,10.5402,10.547,10.5267,10.5402,99500.0
2014-07-10 14:00:00,15.51,15.53,15.5,15.52,104300.0,10.5335,10.547,10.5267,10.5402,104300.0
2014-07-10 14:30:00,15.52,15.55,15.52,15.55,185600.0,10.5402,10.5606,10.5402,10.5606,185600.0
2014-07-10 15:00:00,15.55,15.56,15.54,15.56,163700.0,10.5606,10.5674,10.5538,10.5674,163700.0
2014-07-10 15:30:00,15.56,15.56,15.53,15.54,648500.0,10.5674,10.5674,10.547,10.5538,648500.0
2014-07-11 09:30:00,15.46,15.49,15.37,15.4,958900.0,10.4995,10.5199,10.4384,10.4588,958900.0
2014-07-11 10:00:00,15.39,15.41,15.34,15.4,367500.0,10.452,10.4655,10.418,10.4588,367500.0
2014-07-11 10:30:00,15.4,15.42,15.37,15.38,161300.0,10.4588,10.4723,10.4384,10.4452,161300.0
2014-07-11 11:00:00,15.39,15.41,15.34,15.34,159900.0,10.452,10.4655,10.418,10.418,159900.0
2014-07-11 11:30:00,15.34,15.4,15.34,15.39,170200.0,10.418,10.4588,10.418,10.452,170200.0
2014-07-11 12:00:00,15.38,15.4,15.37,15.38,76300.0,10.4452,10.4588,10.4384,10.4452,76300.0
2014-07-11 12:30:00,15.38,15.38,15.35,15.36,94300.0,10.4452,10.4452,10.4248,10.4316,94300.0
2014-07-11 13:00:00,15.36,15.38,15.34,15.38,151900.0,10.4316,10.4452,10.418,10.4452,151900.0
2014-07-11 13:30:00,15.38,15.39,15.34,15.35,90800.0,10.4452,10.452,10.418,10.4248,90800.0
2014-07-11 14:00:00,15.35,15.37,15.32,15.35,118800.0,10.4248,10.4384,10.4044,10.4248,118800.0
2014-07-11 14:30:00,15.34,15.36,15.34,15.34,139100.0,10.418,10.4316,10.418,10.418,139100.0
2014-07-11 15:00:00,15.35,15.37,15.34,15.37,242900.0,10.4248,10.4384,10.418,10.4384,242900.0
2014-07-11 15:30:00,15.37,15.41,15.36,15.41,911000.0,10.4384,10.4655,10.4316,10.4655,911000.0
2014-07-14 09:30:00,15.46,15.46,15.17,15.26,1084700.0,10.4995,10.4995,10.3026,10.3637,1084700.0
2014-07-14 10:00:00,15.26,15.28,15.19,15.22,407900.0,10.3637,10.3773,10.3161,10.3365,407900.0
2014-07-14 10:30:00,15.21,15.25,15.21,15.24,357500.0,10.3297,10.3569,10.3297,10.3501,357500.0
2014-07-14 11:00:00,15.24,15.27,15.18,15.2,192700.0,10.3501,10.3705,10.3093,10.3229,192700.0
2014-07-14 11:30:00,15.21,15.22,15.19,15.2,219000.0,10.3297,10.3365,10.3161,10.3229,219000.0
2014-07-14 12:00:00,15.21,15.21,15.19,15.19,142800.0,10.3297,10.3297,10.3161,10.3161,142800.0
2014-07-14 12:30:00,15.2,15.25,15.18,15.24,167800.0,10.3229,10.3569,10.3093,10.3501,167800.0
2014-07-14 13:00:00,15.25,15.25,15.21,15.22,202800.0,10.3569,10.3569,10.3297,10.3365,202800.0
2014-07-14 13:30:00,15.21,15.23,15.17,15.17,301300.0,10.3297,10.3433,10.3026,10.3026,301300.0
2014-07-14 14:00:00,15.18,15.19,15.16,15.19,290500.0,10.3093,10.3161,10.2958,10.3161,290500.0
2014-07-14 14:30:00,15.19,15.21,15.18,15.19,277600.0,10.3161,10.3297,10.3093,10.3161,277600.0
2014-07-14 15:00:00,15.19,15.19,15.16,15.17,292600.0,10.3161,10.3161,10.2958,10.3026,292600.0
2014-07-14 15:30:00,15.17,15.19,15.15,15.18,1192500.0,10.3026,10.3161,10.289,10.3093,1192500.0
2014-07-15 09:30:00,15.22,15.31,15.2,15.23,271900.0,10.3365,10.3976,10.3229,10.3433,271900.0
2014-07-15 10:00:00,15.23,15.31,15.19,15.2,315400.0,10.3433,10.3976,10.3161,10.3229,315400.0
2014-07-15 10:30:00,15.2,15.21,15.03,15.06,587500.0,10.3229,10.3297,10.2075,10.2278,587500.0
2014-07-15 11:00:00,15.06,15.14,15.06,15.1,429000.0,10.2278,10.2822,10.2278,10.255,429000.0
2014-07-15 11:30:00,15.1,15.11,15.06,15.06,114800.0,10.255,10.2618,10.2278,10.2278,114800.0
2014-07-15 12:00:00,15.06,15.1,15.06,15.09,151700.0,10.2278,10.255,10.2278,10.2482,151700.0
2014-07-15 12:30:00,15.09,15.09,15.06,15.06,209400.0,10.2482,10.2482,10.2278,10.2278,209400.0
2014-07-15 13:00:00,15.06,15.1,15.05,15.1,115800.0,10.2278,10.255,10.2211,10.255,115800.0
2014-07-15 13:30:00,15.1,15.14,15.1,15.12,97500.0,10.255,10.2822,10.255,10.2686,97500.0
2014-07-15 14:00:00,15.11,15.18,15.11,15.17,147600.0,10.2618,10.3093,10.2618,10.3026,147600.0
2014-07-15 14:30:00,15.17,15.17,15.13,15.15,137000.0,10.3026,10.3026,10.2754,10.289,137000.0
2014-07-15 15:00:00,15.15,15.15,15.11,15.15,196600.0,10.289,10.289,10.2618,10.289,196600.0
2014-07-15 15:30:00,15.14,15.16,15.11,15.16,1130100.0,10.2822,10.2958,10.2618,10.2958,1130100.0
2014-07-16 09:30:00,15.24,15.25,15.1,15.2,352200.0,10.3501,10.3569,10.255,10.3229,352200.0
2014-07-16 10:00:00,15.21,15.22,15.14,15.14,363500.0,10.3297,10.3365,10.2822,10.2822,363500.0
2014-07-16 10:30:00,15.14,15.19,15.13,15.16,266200.0,10.2822,10.3161,10.2754,10.2958,266200.0
2014-07-16 11:00:00,15.17,15.18,15.15,15.16,99900.0,10.3026,10.3093,10.289,10.2958,99900.0
2014-07-16 11:30:00,15.15,15.18,15.14,15.15,394900.0,10.289,10.3093,10.2822,10.289,394900.0
2014-07-16 12:00:00,15.15,15.2,15.14,15.2,204900.0,10.289,10.3229,10.2822,10.3229,204900.0
2014-07-16 12:30:00,15.2,15.23,15.17,15.21,305200.0,10.3229,10.3433,10.3026,10.3297,305200.0
2014-07-16 13:00:00,15.21,15.24,15.19,15.22,150000.0,10.3297,10.3501,10.3161,10.3365,150000.0
2014-07-16 13:30:00,15.23,15.26,15.22,15.24,245000.0,10.3433,10.3637,10.3365,10.3501,245000.0
2014-07-16 14:00:00,15.24,15.26,15.23,15.25,202500.0,10.3501,10.3637,10.3433,10.3569,202500.0
2014-07-16 14:30:00,15.25,15.25,15.2,15.2,247500.0,10.3569,10.3569,10.3229,10.3229,247500.0
2014-07-16 15:00:00,15.2,15.24,15.19,15.24,340300.0,10.3229,10.3501,10.3161,10.3501,340300.0
2014-07-16 15:30:00,15.24,15.25,15.21,15.25,961900.0,10.3501,10.3569,10.3297,10.3569,961900.0
2014-07-17 09:30:00,15.23,15.28,15.19,15.26,173900.0,10.3433,10.3773,10.3161,10.3637,173900.0
2014-07-17 10:00:00,15.27,15.3,15.21,15.29,336900.0,10.3705,10.3908,10.3297,10.384,336900.0
2014-07-17 10:30:00,15.29,15.33,15.24,15.26,206900.0,10.384,10.4112,10.3501,10.3637,206900.0
2014-07-17 11:00:00,15.26,15.27,15.23,15.24,212600.0,10.3637,10.3705,10.3433,10.3501,212600.0
2014-07-17 11:30:00,15.24,15.25,15.16,15.18,422500.0,10.3501,10.3569,10.2958,10.3093,422500.0
2014-07-17 12:00:00,15.18,15.19,15.12,15.13,88900.0,10.3093,10.3161,10.2686,10.2754,88900.0
2014-07-17 12:30:00,15.12,15.19,15.12,15.19,108400.0,10.2686,10.3161,10.2686,10.3161,108400.0
2014-07-17 13:00:00,15.19,15.22,15.18,15.19,90800.0,10.3161,10.3365,10.3093,10.3161,90800.0
2014-07-17 13:30:00,15.19,15.21,15.17,15.2,116100.0,10.3161,10.3297,10.3026,10.3229,116100.0
2014-07-17 14:00:00,15.19,15.2,15.14,15.15,129100.0,10.3161,10.3229,10.2822,10.289,129100.0
2014-07-17 14:30:00,15.15,15.19,15.15,15.17,84500.0,10.289,10.3161,10.289,10.3026,84500.0
2014-07-17 15:00:00,15.16,15.17,15.1,15.1,223600.0,10.2958,10.3026,10.255,10.255,223600.0
2014-07-17 15:30:00,15.1,15.11,15.04,15.06,941400.0,10.255,10.2618,10.2143,10.2278,941400.0
2014-07-18 09:30:00,15.12,15.12,15.02,15.09,499700.0,10.2686,10.2686,10.2007,10.2482,499700.0
2014-07-18 10:00:00,15.1,15.12,15.04,15.09,580700.0,10.255,10.2686,10.2143,10.2482,580700.0
2014-07-18 10:30:00,15.1,15.16,15.07,15.12,198200.0,10.255,10.2958,10.2346,10.2686,198200.0
2014-07-18 11:00:00,15.12,15.14,15.09,15.11,86600.0,10.2686,10.2822,10.2482,10.2618,86600.0
2014-07-18 11:30:00,15.11,15.16,15.1,15.14,177500.0,10.2618,10.2958,10.255,10.2822,177500.0
2014-07-18 12:00:00,15.14,15.18,15.14,15.17,45700.0,10.2822,10.3093,10.2822,10.3026,45700.0
2014-07-18 12:30:00,15.18,15.21,15.17,15.2,84800.0,10.3093,10.3297,10.3026,10.3229,84800.0
2014-07-18 13:00:00,15.2,15.21,15.17,15.17,158400.0,10.3229,10.3297,10.3026,10.3026,158400.0
2014-07-18 13:30:00,15.17,15.2,15.17,15.19,57800.0,10.3026,10.3229,10.3026,10.3161,57800.0
2014-07-18 14:00:00,15.2,15.21,15.18,15.21,81400.0,10.3229,10.3297,10.3093,10.3297,81400.0
2014-07-18 14:30:00,15.21,15.23,15.19,15.21,100200.0,10.3297,10.3433,10.3161,10.3297,100200.0
2014-07-18 15:00:00,15.21,15.22,15.2,15.2,121400.0,10.3297,10.3365,10.3229,10.3229,121400.0
2014-07-18 15:30:00,15.2,15.21,15.19,15.19,605700.0,10.3229,10.3297,10.3161,10.3161,605700.0
2014-07-21 09:30:00,15.16,15.18,15.11,15.11,210800.0,10.2958,10.3093,10.2618,10.2618,210800.0
2014-07-21 10:00:00,15.11,15.12,15.01,15.04,286400.0,10.2618,10.2686,10.1939,10.2143,286400.0
2014-07-21 10:30:00,15.04,15.06,15.0,15.02,173700.0,10.2143,10.2278,10.1871,10.2007,173700.0
2014-07-21 11:00:00,15.02,15.1,15.01,15.1,133300.0,10.2007,10.255,10.1939,10.255,133300.0
2014-07-21 11:30:00,15.1,15.1,15.04,15.09,135800.0,10.255,10.255,10.2143,10.2482,135800.0
2014-07-21 12:00:00,15.1,15.1,15.07,15.07,43700.0,10.255,10.255,10.2346,10.2346,43700.0
2014-07-21 12:30:00,15.07,15.12,15.07,15.11,122500.0,10.2346,10.2686,10.2346,10.2618,122500.0
2014-07-21 13:00:00,15.11,15.13,15.08,15.13,192700.0,10.2618,10.2754,10.2414,10.2754,192700.0
2014-07-21 13:30:00,15.13,15.15,15.12,15.13,80000.0,10.2754,10.289,10.2686,10.2754,80000.0
2014-07-21 14:00:00,15.13,15.17,15.12,15.17,113400.0,10.2754,10.3026,10.2686,10.3026,113400.0
2014-07-21 14:30:00,15.17,15.2,15.15,15.2,159500.0,10.3026,10.3229,10.289,10.3229,159500.0
2014-07-21 15:00:00,15.2,15.21,15.18,15.21,164800.0,10.3229,10.3297,10.3093,10.3297,164800.0
2014-07-21 15:30:00,15.21,15.21,15.15,15.16,479800.0,10.3297,10.3297,10.289,10.2958,479800.0
2014-07-22 09:30:00,15.24,15.33,15.21,15.32,231300.0,10.3501,10.4112,10.3297,10.4044,231300.0
2014-07-22 10:00:00,15.32,15.34,15.2,15.23,200100.0,10.4044,10.418,10.3229,10.3433,200100.0
2014-07-22 10:30:00,15.24,15.3,15.23,15.27,166100.0,10.3501,10.3908,10.3433,10.3705,166100.0
2014-07-22 11:00:00,15.26,15.27,15.22,15.23,161400.0,10.3637,10.3705,10.3365,10.3433,161400.0
2014-07-22 11:30:00,15.24,15.24,15.22,15.24,75500.0,10.3501,10.3501,10.3365,10.3501,75500.0
2014-07-22 12:00:00,15.24,15.25,15.22,15.25,106200.0,10.3501,10.3569,10.3365,10.3569,106200.0
2014-07-22 12:30:00,15.25,15.25,15.22,15.23,49100.0,10.3569,10.3569,10.3365,10.3433,49100.0
2014-07-22 13:00:00,15.23,15.23,15.15,15.19,307100.0,10.3433,10.3433,10.289,10.3161,307100.0
2014-07-22 13:30:00,15.19,15.22,15.18,15.2,121300.0,10.3161,10.3365,10.3093,10.3229,121300.0
2014-07-22 14:00:00,15.2,15.24,15.2,15.21,173900.0,10.3229,10.3501,10.3229,10.3297,173900.0
2014-07-22 14:30:00,15.21,15.22,15.18,15.2,104000.0,10.3297,10.3365,10.3093,10.3229,104000.0
2014-07-22 15:00:00,15.2,15.22,15.18,15.22,423000.0,10.3229,10.3365,10.3093,10.3365,423000.0
2014-07-22 15:30:00,15.21,15.23,15.2,15.22,931900.0,10.3297,10.3433,10.3229,10.3365,931900.0
2014-07-23 09:30:00,15.21,15.22,15.11,15.13,309000.0,10.3297,10.3365,10.2618,10.2754,309000.0
2014-07-23 10:00:00,15.12,15.15,15.11,15.13,232200.0,10.2686,10.289,10.2618,10.2754,232200.0
2014-07-23 10:30:00,15.13,15.17,15.11,15.15,216900.0,10.2754,10.3026,10.2618,10.289,216900.0
2014-07-23 11:00:00,15.16,15.2,15.13,15.2,348100.0,10.2958,10.3229,10.2754,10.3229,348100.0
2014-07-23 11:30:00,15.2,15.23,15.18,15.23,82600.0,10.3229,10.3433,10.3093,10.3433,82600.0
2014-07-23 12:00:00,15.23,15.23,15.16,15.17,113700.0,10.3433,10.3433,10.2958,10.3026,113700.0
2014-07-23 12:30:00,15.17,15.17,15.13,15.17,188800.0,10.3026,10.3026,10.2754,10.3026,188800.0
2014-07-23 13:00:00,15.17,15.21,15.17,15.21,41700.0,10.3026,10.3297,10.3026,10.3297,41700.0
2014-07-23 13:30:00,15.2,15.22,15.19,15.2,115400.0,10.3229,10.3365,10.3161,10.3229,115400.0
2014-07-23 14:00:00,15.2,15.2,15.18,15.19,70200.0,10.3229,10.3229,10.3093,10.3161,70200.0
2014-07-23 14:30:00,15.19,15.21,15.18,15.21,71600.0,10.3161,10.3297,10.3093,10.3297,71600.0
2014-07-23 15:00:00,15.21,15.21,15.2,15.21,44800.0,10.3297,10.3297,10.3229,10.3297,44800.0
2014-07-23 15:30:00,15.21,15.22,15.2,15.21,392700.0,10.3297,10.3365,10.3229,10.3297,392700.0
2014-07-24 09:30:00,15.24,15.24,15.1,15.11,363400.0,10.3501,10.3501,10.255,10.2618,363400.0
2014-07-24 10:00:00,15.1,15.17,15.09,15.16,379100.0,10.255,10.3026,10.2482,10.2958,379100.0
2014-07-24 10:30:00,15.15,15.24,15.15,15.21,339800.0,10.289,10.3501,10.289,10.3297,339800.0
2014-07-24 11:00:00,15.21,15.26,15.2,15.22,195000.0,10.3297,10.3637,10.3229,10.3365,195000.0
2014-07-24 11:30:00,15.23,15.25,15.22,15.23,165800.0,10.3433,10.3569,10.3365,10.3433,165800.0
2014-07-24 12:00:00,15.23,15.24,15.22,15.23,86100.0,10.3433,10.3501,10.3365,10.3433,86100.0
2014-07-24 12:30:00,15.23,15.26,15.23,15.25,144100.0,10.3433,10.3637,10.3433,10.3569,144100.0
2014-07-24 13:00:00,15.25,15.28,15.25,15.28,88100.0,10.3569,10.3773,10.3569,10.3773,88100.0
2014-07-24 13:30:00,15.28,15.29,15.26,15.29,106600.0,10.3773,10.384,10.3637,10.384,106600.0
2014-07-24 14:00:00,15.29,15.31,15.28,15.29,183600.0,10.384,10.3976,10.3773,10.384,183600.0
2014-07-24 14:30:00,15.29,15.3,15.27,15.27,62200.0,10.384,10.3908,10.3705,10.3705,62200.0
2014-07-24 15:00:00,15.27,15.28,15.26,15.28,115900.0,10.3705,10.3773,10.3637,10.3773,115900.0
2014-07-24 15:30:00,15.28,15.3,15.27,15.28,476100.0,10.3773,10.3908,10.3705,10.3773,476100.0
2014-07-25 09:30:00,15.22,15.3,15.2,15.27,228300.0,10.3365,10.3908,10.3229,10.3705,228300.0
2014-07-25 10:00:00,15.27,15.28,15.23,15.25,199800.0,10.3705,10.3773,10.3433,10.3569,199800.0
2014-07-25 10:30:00,15.25,15.27,15.23,15.24,157600.0,10.3569,10.3705,10.3433,10.3501,157600.0
2014-07-25 11:00:00,15.25,15.25,15.15,15.16,358400.0,10.3569,10.3569,10.289,10.2958,358400.0
2014-07-25 11:30:00,15.15,15.17,15.11,15.13,173200.0,10.289,10.3026,10.2618,10.2754,173200.0
2014-07-25 12:00:00,15.13,15.13,15.11,15.13,167000.0,10.2754,10.2754,10.2618,10.2754,167000.0
2014-07-25 12:30:00,15.13,15.14,15.11,15.13,83200.0,10.2754,10.2822,10.2618,10.2754,83200.0
2014-07-25 13:00:00,15.13,15.14,15.11,15.12,79200.0,10.2754,10.2822,10.2618,10.2686,79200.0
2014-07-25 13:30:00,15.12,15.12,15.09,15.09,109500.0,10.2686,10.2686,10.2482,10.2482,109500.0
2014-07-25 14:00:00,15.09,15.12,15.09,15.12,228400.0,10.2482,10.2686,10.2482,10.2686,228400.0
2014-07-25 14:30:00,15.12,15.12,15.09,15.1,180000.0,10.2686,10.2686,10.2482,10.255,180000.0
2014-07-25 15:00:00,15.1,15.11,15.07,15.08,406700.0,10.255,10.2618,10.2346,10.2414,406700.0
2014-07-25 15:30:00,15.09,15.1,15.07,15.1,607300.0,10.2482,10.255,10.2346,10.255,607300.0
2014-07-28 09:30:00,15.09,15.24,15.06,15.2,228300.0,10.2482,10.3501,10.2278,10.3229,228300.0
2014-07-28 10:00:00,15.2,15.22,15.14,15.21,266300.0,10.3229,10.3365,10.2822,10.3297,266300.0
2014-07-28 10:30:00,15.22,15.22,15.17,15.2,303700.0,10.3365,10.3365,10.3026,10.3229,303700.0
2014-07-28 11:00:00,15.19,15.26,15.15,15.26,146100.0,10.3161,10.3637,10.289,10.3637,146100.0
2014-07-28 11:30:00,15.26,15.28,15.21,15.21,348000.0,10.3637,10.3773,10.3297,10.3297,348000.0
2014-07-28 12:00:00,15.21,15.22,15.16,15.16,74800.0,10.3297,10.3365,10.2958,10.2958,74800.0
2014-07-28 12:30:00,15.17,15.2,15.16,15.2,89900.0,10.3026,10.3229,10.2958,10.3229,89900.0
2014-07-28 13:00:00,15.2,15.21,15.18,15.2,95000.0,10.3229,10.3297,10.3093,10.3229,95000.0
2014-07-28 13:30:00,15.19,15.21,15.19,15.19,147500.0,10.3161,10.3297,10.3161,10.3161,147500.0
2014-07-28 14:00:00,15.2,15.22,15.19,15.21,126000.0,10.3229,10.3365,10.3161,10.3297,126000.0
2014-07-28 14:30:00,15.21,15.24,15.19,15.24,182800.0,10.3297,10.3501,10.3161,10.3501,182800.0
2014-07-28 15:00:00,15.24,15.24,15.19,15.2,231200.0,10.3501,10.3501,10.3161,10.3229,231200.0
2014-07-28 15:30:00,15.2,15.22,15.19,15.21,540200.0,10.3229,10.3365,10.3161,10.3297,540200.0
2014-07-29 09:30:00,15.21,15.29,15.16,15.19,256900.0,10.3297,10.384,10.2958,10.3161,256900.0
2014-07-29 10:00:00,15.19,15.21,15.12,15.12,149300.0,10.3161,10.3297,10.2686,10.2686,149300.0
2014-07-29 10:30:00,15.13,15.24,15.12,15.23,168800.0,10.2754,10.3501,10.2686,10.3433,168800.0
2014-07-29 11:00:00,15.23,15.24,15.2,15.24,224400.0,10.3433,10.3501,10.3229,10.3501,224400.0
2014-07-29 11:30:00,15.23,15.24,15.15,15.18,121700.0,10.3433,10.3501,10.289,10.3093,121700.0
2014-07-29 12:00:00,15.18,15.25,15.18,15.25,84400.0,10.3093,10.3569,10.3093,10.3569,84400.0
2014-07-29 12:30:00,15.25,15.27,15.25,15.27,81400.0,10.3569,10.3705,10.3569,10.3705,81400.0
2014-07-29 13:00:00,15.27,15.29,15.25,15.25,110300.0,10.3705,10.384,10.3569,10.3569,110300.0
2014-07-29 13:30:00,15.25,15.26,15.2,15.21,54900.0,10.3569,10.3637,10.3229,10.3297,54900.0
2014-07-29 14:00:00,15.2,15.21,15.17,15.18,44900.0,10.3229,10.3297,10.3026,10.3093,44900.0
2014-07-29 14:30:00,15.18,15.19,15.16,15.17,62900.0,10.3093,10.3161,10.2958,10.3026,62900.0
2014-07-29 15:00:00,15.17,15.17,15.14,15.15,136300.0,10.3026,10.3026,10.2822,10.289,136300.0
2014-07-29 15:30:00,15.15,15.15,15.09,15.1,546800.0,10.289,10.289,10.2482,10.255,546800.0
2014-07-30 09:30:00,15.06,15.18,15.04,15.09,229400.0,10.262,10.3437,10.2483,10.2824,229400.0
2014-07-30 10:00:00,15.09,15.11,15.02,15.03,343900.0,10.2824,10.296,10.2347,10.2415,343900.0
2014-07-30 10:30:00,15.03,15.03,15.0,15.01,196000.0,10.2415,10.2415,10.2211,10.2279,196000.0
2014-07-30 11:00:00,15.01,15.02,14.98,15.01,113800.0,10.2279,10.2347,10.2074,10.2279,113800.0
2014-07-30 11:30:00,15.01,15.02,14.99,15.02,245800.0,10.2279,10.2347,10.2143,10.2347,245800.0
2014-07-30 12:00:00,15.02,15.02,14.97,15.01,232700.0,10.2347,10.2347,10.2006,10.2279,232700.0
2014-07-30 12:30:00,15.0,15.01,14.94,14.94,104200.0,10.2211,10.2279,10.1802,10.1802,104200.0
2014-07-30 13:00:00,14.94,14.98,14.91,14.97,162100.0,10.1802,10.2074,10.1598,10.2006,162100.0
2014-07-30 13:30:00,14.97,14.99,14.94,14.96,187600.0,10.2006,10.2143,10.1802,10.1938,187600.0
2014-07-30 14:00:00,14.96,15.12,14.94,15.08,229900.0,10.1938,10.3028,10.1802,10.2756,229900.0
2014-07-30 14:30:00,15.08,15.09,15.01,15.01,205200.0,10.2756,10.2824,10.2279,10.2279,205200.0
2014-07-30 15:00:00,15.01,15.01,14.97,15.0,229000.0,10.2279,10.2279,10.2006,10.2211,229000.0
2014-07-30 15:30:00,15.0,15.03,14.98,14.99,551500.0,10.2211,10.2415,10.2074,10.2143,551500.0
2014-07-31 09:30:00,14.89,14.95,14.78,14.93,154600.0,10.1461,10.187,10.0712,10.1734,154600.0
2014-07-31 10:00:00,14.93,14.99,14.88,14.89,247000.0,10.1734,10.2143,10.1393,10.1461,247000.0
2014-07-31 10:30:00,14.9,14.91,14.8,14.8,165000.0,10.1529,10.1598,10.0848,10.0848,165000.0
2014-07-31 11:00:00,14.81,14.83,14.76,14.77,203700.0,10.0916,10.1052,10.0575,10.0644,203700.0
2014-07-31 11:30:00,14.76,14.84,14.76,14.78,239500.0,10.0575,10.1121,10.0575,10.0712,239500.0
2014-07-31 12:00:00,14.77,14.78,14.71,14.73,201600.0,10.0644,10.0712,10.0235,10.0371,201600.0
2014-07-31 12:30:00,14.73,14.75,14.72,14.72,105500.0,10.0371,10.0507,10.0303,10.0303,105500.0
2014-07-31 13:00:00,14.72,14.74,14.7,14.74,86300.0,10.0303,10.0439,10.0167,10.0439,86300.0
2014-07-31 13:30:00,14.74,14.76,14.72,14.74,105800.0,10.0439,10.0575,10.0303,10.0439,105800.0
2014-07-31 14:00:00,14.75,14.78,14.74,14.77,107900.0,10.0507,10.0712,10.0439,10.0644,107900.0
2014-07-31 14:30:00,14.77,14.77,14.67,14.68,173000.0,10.0644,10.0644,9.9962,10.003,173000.0
2014-07-31 15:00:00,14.68,14.7,14.61,14.63,343500.0,10.003,10.0167,9.9553,9.969,343500.0
2014-07-31 15:30:00,14.62,14.63,14.58,14.61,1022100.0,9.9621,9.969,9.9349,9.9553,1022100.0
2014-08-01 09:30:00,14.52,14.74,14.46,14.67,354500.0,9.894,10.0439,9.8531,9.9962,354500.0
2014-08-01 10:00:00,14.67,14.82,14.67,14.74,491800.0,9.9962,10.0984,9.9962,10.0439,491800.0
2014-08-01 10:30:00,14.75,14.77,14.65,14.66,180200.0,10.0507,10.0644,9.9826,9.9894,180200.0
2014-08-01 11:00:00,14.66,14.68,14.61,14.64,125600.0,9.9894,10.003,9.9553,9.9758,125600.0
2014-08-01 11:30:00,14.64,14.64,14.56,14.58,164600.0,9.9758,9.9758,9.9213,9.9349,164600.0
2014-08-01 12:00:00,14.58,14.62,14.57,14.62,137800.0,9.9349,9.9621,9.9281,9.9621,137800.0
2014-08-01 12:30:00,14.62,14.68,14.6,14.66,301100.0,9.9621,10.003,9.9485,9.9894,301100.0
2014-08-01 13:00:00,14.67,14.69,14.62,14.69,111200.0,9.9962,10.0098,9.9621,10.0098,111200.0
2014-08-01 13:30:00,14.69,14.72,14.68,14.71,152400.0,10.0098,10.0303,10.003,10.0235,152400.0
2014-08-01 14:00:00,14.71,14.75,14.69,14.71,118700.0,10.0235,10.0507,10.0098,10.0235,118700.0
2014-08-01 14:30:00,14.71,14.77,14.71,14.73,155900.0,10.0235,10.0644,10.0235,10.0371,155900.0
2014-08-01 15:00:00,14.73,14.73,14.69,14.7,337500.0,10.0371,10.0371,10.0098,10.0167,337500.0
2014-08-01 15:30:00,14.7,14.74,14.69,14.7,882800.0,10.0167,10.0439,10.0098,10.0167,882800.0
2014-08-04 09:30:00,14.68,14.7,14.42,14.58,713800.0,10.003,10.0167,9.8259,9.9349,713800.0
2014-08-04 10:00:00,14.57,14.73,14.57,14.73,841600.0,9.9281,10.0371,9.9281,10.0371,841600.0
2014-08-04 10:30:00,14.73,14.74,14.64,14.66,382900.0,10.0371,10.0439,9.9758,9.9894,382900.0
2014-08-04 11:00:00,14.65,14.75,14.65,14.69,195600.0,9.9826,10.0507,9.9826,10.0098,195600.0
2014-08-04 11:30:00,14.68,14.69,14.6,14.61,630300.0,10.003,10.0098,9.9485,9.9553,630300.0
2014-08-04 12:00:00,14.61,14.62,14.52,14.54,461200.0,9.9553,9.9621,9.894,9.9076,461200.0
2014-08-04 12:30:00,14.54,14.56,14.52,14.55,212300.0,9.9076,9.9213,9.894,9.9144,212300.0
2014-08-04 13:00:00,14.56,14.7,14.56,14.69,238800.0,9.9213,10.0167,9.9213,10.0098,238800.0
2014-08-04 13:30:00,14.7,14.79,14.69,14.79,256300.0,10.0167,10.078,10.0098,10.078,256300.0
2014-08-04 14:00:00,14.79,14.8,14.7,14.73,220800.0,10.078,10.0848,10.0167,10.0371,220800.0
2014-08-04 14:30:00,14.73,14.77,14.72,14.73,176000.0,10.0371,10.0644,10.0303,10.0371,176000.0
2014-08-04 15:00:00,14.74,14.77,14.71,14.76,257600.0,10.0439,10.0644,10.0235,10.0575,257600.0
2014-08-04 15:30:00,14.76,14.81,14.76,14.8,834400.0,10.0575,10.0916,10.0575,10.0848,834400.0
2014-08-05 09:30:00,14.74,14.81,14.71,14.74,345000.0,10.0439,10.0916,10.0235,10.0439,345000.0
2014-08-05 10:00:00,14.74,14.75,14.65,14.7,339200.0,10.0439,10.0507,9.9826,10.0167,339200.0
2014-08-05 10:30:00,14.7,14.74,14.66,14.66,186800.0,10.0167,10.0439,9.9894,9.9894,186800.0
2014-08-05 11:00:00,14.67,14.69,14.64,14.66,167200.0,9.9962,10.0098,9.9758,9.9894,167200.0
2014-08-05 11:30:00,14.66,14.74,14.66,14.71,165700.0,9.9894,10.0439,9.9894,10.0235,165700.0
2014-08-05 12:00:00,14.7,14.72,14.64,14.66,108200.0,10.0167,10.0303,9.9758,9.9894,108200.0
2014-08-05 12:30:00,14.66,14.67,14.62,14.64,112900.0,9.9894,9.9962,9.9621,9.9758,112900.0
2014-08-05 13:00:00,14.64,14.65,14.61,14.63,537200.0,9.9758,9.9826,9.9553,9.969,537200.0
2014-08-05 13:30:00,14.62,14.63,14.45,14.51,525700.0,9.9621,9.969,9.8463,9.8872,525700.0
2014-08-05 14:00:00,14.5,14.53,14.46,14.49,250700.0,9.8804,9.9008,9.8531,9.8736,250700.0
2014-08-05 14:30:00,14.49,14.51,14.45,14.47,193700.0,9.8736,9.8872,9.8463,9.8599,193700.0
2014-08-05 15:00:00,14.47,14.5,14.43,14.5,266600.0,9.8599,9.8804,9.8327,9.8804,266600.0
2014-08-05 15:30:00,14.5,14.51,14.48,14.49,505700.0,9.8804,9.8872,9.8667,9.8736,505700.0
2014-08-06 09:30:00,14.39,14.42,14.25,14.42,563100.0,9.8054,9.8259,9.71,9.8259,563100.0
2014-08-06 10:00:00,14.43,14.45,14.27,14.31,582300.0,9.8327,9.8463,9.7237,9.7509,582300.0
2014-08-06 10:30:00,14.31,14.35,14.25,14.35,452100.0,9.7509,9.7782,9.71,9.7782,452100.0
2014-08-06 11:00:00,14.35,14.38,14.26,14.29,236100.0,9.7782,9.7986,9.7168,9.7373,236100.0
2014-08-06 11:30:00,14.29,14.36,14.29,14.35,271500.0,9.7373,9.785,9.7373,9.7782,271500.0
2014-08-06 12:00:00,14.35,14.39,14.27,14.3,217700.0,9.7782,9.8054,9.7237,9.7441,217700.0
2014-08-06 12:30:00,14.3,14.34,14.24,14.28,256200.0,9.7441,9.7713,9.7032,9.7305,256200.0
2014-08-06 13:00:00,14.28,14.36,14.28,14.33,331700.0,9.7305,9.785,9.7305,9.7645,331700.0
2014-08-06 13:30:00,14.33,14.41,14.33,14.34,286000.0,9.7645,9.819,9.7645,9.7713,286000.0
2014-08-06 14:00:00,14.34,14.4,14.34,14.39,298700.0,9.7713,9.8122,9.7713,9.8054,298700.0
2014-08-06 14:30:00,14.39,14.41,14.37,14.4,307600.0,9.8054,9.819,9.7918,9.8122,307600.0
2014-08-06 15:00:00,14.39,14.43,14.38,14.41,358000.0,9.8054,9.8327,9.7986,9.819,358000.0
2014-08-06 15:30:00,14.41,14.42,14.35,14.35,921400.0,9.819,9.8259,9.7782,9.7782,921400.0
2014-08-07 09:30:00,14.01,14.44,14.01,14.44,487400.0,9.5465,9.8395,9.5465,9.8395,487400.0
2014-08-07 10:00:00,14.44,14.45,14.36,14.44,323100.0,9.8395,9.8463,9.785,9.8395,323100.0
2014-08-07 10:30:00,14.44,14.44,14.36,14.37,376100.0,9.8395,9.8395,9.785,9.7918,376100.0
2014-08-07 11:00:00,14.37,14.41,14.34,14.38,170900.0,9.7918,9.819,9.7713,9.7986,170900.0
2014-08-07 11:30:00,14.38,14.38,14.3,14.3,192000.0,9.7986,9.7986,9.7441,9.7441,192000.0
2014-08-07 12:00:00,14.3,14.33,14.24,14.31,175400.0,9.7441,9.7645,9.7032,9.7509,175400.0
2014-08-07 12:30:00,14.32,14.33,14.27,14.31,78300.0,9.7577,9.7645,9.7237,9.7509,78300.0
2014-08-07 13:00:00,14.31,14.35,14.31,14.34,113400.0,9.7509,9.7782,9.7509,9.7713,113400.0
2014-08-07 13:30:00,14.34,14.44,14.34,14.42,417200.0,9.7713,9.8395,9.7713,9.8259,417200.0
2014-08-07 14:00:00,14.42,14.44,14.37,14.41,153600.0,9.8259,9.8395,9.7918,9.819,153600.0
2014-08-07 14:30:00,14.41,14.42,14.36,14.37,170000.0,9.819,9.8259,9.785,9.7918,170000.0
2014-08-07 15:00:00,14.37,14.4,14.34,14.37,179800.0,9.7918,9.8122,9.7713,9.7918,179800.0
2014-08-07 15:30:00,14.37,14.43,14.36,14.39,577900.0,9.7918,9.8327,9.785,9.8054,577900.0
2014-08-08 09:30:00,14.44,14.56,14.42,14.49,444200.0,9.8395,9.9213,9.8259,9.8736,444200.0
2014-08-08 10:00:00,14.48,14.53,14.43,14.48,414700.0,9.8667,9.9008,9.8327,9.8667,414700.0
2014-08-08 10:30:00,14.47,14.57,14.47,14.52,606900.0,9.8599,9.9281,9.8599,9.894,606900.0
2014-08-08 11:00:00,14.52,14.63,14.51,14.63,258200.0,9.894,9.969,9.8872,9.969,258200.0
2014-08-08 11:30:00,14.62,14.63,14.57,14.59,90100.0,9.9621,9.969,9.9281,9.9417,90100.0
2014-08-08 12:00:00,14.58,14.6,14.55,14.57,142200.0,9.9349,9.9485,9.9144,9.9281,142200.0
2014-08-08 12:30:00,14.57,14.61,14.57,14.58,65700.0,9.9281,9.9553,9.9281,9.9349,65700.0
2014-08-08 13:00:00,14.58,14.69,14.55,14.67,145900.0,9.9349,10.0098,9.9144,9.9962,145900.0
2014-08-08 13:30:00,14.67,14.67,14.61,14.63,145800.0,9.9962,9.9962,9.9553,9.969,145800.0
2014-08-08 14:00:00,14.62,14.7,14.6,14.7,163900.0,9.9621,10.0167,9.9485,10.0167,163900.0
2014-08-08 14:30:00,14.69,14.69,14.61,14.63,188200.0,10.0098,10.0098,9.9553,9.969,188200.0
2014-08-08 15:00:00,14.64,14.74,14.63,14.73,232100.0,9.9758,10.0439,9.969,10.0371,232100.0
2014-08-08 15:30:00,14.72,14.75,14.68,14.75,751200.0,10.0303,10.0507,10.003,10.0507,751200.0
2014-08-11 09:30:00,14.76,14.91,14.74,14.87,440800.0,10.0575,10.1598,10.0439,10.1325,440800.0
2014-08-11 10:00:00,14.87,14.88,14.76,14.78,226600.0,10.1325,10.1393,10.0575,10.0712,226600.0
2014-08-11 10:30:00,14.77,14.84,14.76,14.79,270800.0,10.0644,10.1121,10.0575,10.078,270800.0
2014-08-11 11:00:00,14.78,14.81,14.77,14.79,263600.0,10.0712,10.0916,10.0644,10.078,263600.0
2014-08-11 11:30:00,14.8,14.82,14.73,14.73,390600.0,10.0848,10.0984,10.0371,10.0371,390600.0
2014-08-11 12:00:00,14.74,14.75,14.71,14.72,354000.0,10.0439,10.0507,10.0235,10.0303,354000.0
2014-08-11 12:30:00,14.72,14.73,14.66,14.67,194600.0,10.0303,10.0371,9.9894,9.9962,194600.0
2014-08-11 13:00:00,14.67,14.67,14.64,14.64,111800.0,9.9962,9.9962,9.9758,9.9758,111800.0
2014-08-11 13:30:00,14.64,14.66,14.6,14.61,161700.0,9.9758,9.9894,9.9485,9.9553,161700.0
2014-08-11 14:00:00,14.61,14.66,14.58,14.64,148100.0,9.9553,9.9894,9.9349,9.9758,148100.0
2014-08-11 14:30:00,14.64,14.64,14.62,14.62,119000.0,9.9758,9.9758,9.9621,9.9621,119000.0
2014-08-11 15:00:00,14.62,14.63,14.56,14.56,558900.0,9.9621,9.969,9.9213,9.9213,558900.0
2014-08-11 15:30:00,14.56,14.57,14.54,14.55,1249500.0,9.9213,9.9281,9.9076,9.9144,1249500.0
2014-08-12 09:30:00,14.56,14.67,14.53,14.67,290000.0,9.9213,9.9962,9.9008,9.9962,290000.0
2014-08-12 10:00:00,14.67,14.69,14.61,14.69,219100.0,9.9962,10.0098,9.9553,10.0098,219100.0
2014-08-12 10:30:00,14.68,14.69,14.58,14.59,219500.0,10.003,10.0098,9.9349,9.9417,219500.0
2014-08-12 11:00:00,14.59,14.59,14.55,14.59,163900.0,9.9417,9.9417,9.9144,9.9417,163900.0
2014-08-12 11:30:00,14.59,14.61,14.53,14.53,506000.0,9.9417,9.9553,9.9008,9.9008,506000.0
2014-08-12 12:00:00,14.53,14.57,14.5,14.55,237600.0,9.9008,9.9281,9.8804,9.9144,237600.0
2014-08-12 12:30:00,14.56,14.6,14.56,14.59,319100.0,9.9213,9.9485,9.9213,9.9417,319100.0
2014-08-12 13:00:00,14.59,14.6,14.57,14.59,127500.0,9.9417,9.9485,9.9281,9.9417,127500.0
2014-08-12 13:30:00,14.58,14.59,14.56,14.59,175400.0,9.9349,9.9417,9.9213,9.9417,175400.0
2014-08-12 14:00:00,14.58,14.6,14.56,14.57,163100.0,9.9349,9.9485,9.9213,9.9281,163100.0
2014-08-12 14:30:00,14.56,14.59,14.54,14.56,161600.0,9.9213,9.9417,9.9076,9.9213,161600.0
2014-08-12 15:00:00,14.56,14.57,14.56,14.57,213000.0,9.9213,9.9281,9.9213,9.9281,213000.0
2014-08-12 15:30:00,14.56,14.59,14.55,14.59,501600.0,9.9213,9.9417,9.9144,9.9417,501600.0
2014-08-13 09:30:00,14.59,14.69,14.59,14.66,808100.0,9.9417,10.0098,9.9417,9.9894,808100.0
2014-08-13 10:00:00,14.67,14.69,14.62,14.64,364100.0,9.9962,10.0098,9.9621,9.9758,364100.0
2014-08-13 10:30:00,14.64,14.7,14.61,14.69,356300.0,9.9758,10.0167,9.9553,10.0098,356300.0
2014-08-13 11:00:00,14.7,14.78,14.69,14.74,302900.0,10.0167,10.0712,10.0098,10.0439,302900.0
2014-08-13 11:30:00,14.73,14.76,14.72,14.74,72600.0,10.0371,10.0575,10.0303,10.0439,72600.0
2014-08-13 12:00:00,14.75,14.79,14.75,14.78,173500.0,10.0507,10.078,10.0507,10.0712,173500.0
2014-08-13 12:30:00,14.79,14.79,14.74,14.74,86200.0,10.078,10.078,10.0439,10.0439,86200.0
2014-08-13 13:00:00,14.74,14.74,14.69,14.71,115800.0,10.0439,10.0439,10.0098,10.0235,115800.0
2014-08-13 13:30:00,14.7,14.75,14.69,14.73,96500.0,10.0167,10.0507,10.0098,10.0371,96500.0
2014-08-13 14:00:00,14.73,14.74,14.7,14.7,84900.0,10.0371,10.0439,10.0167,10.0167,84900.0
2014-08-13 14:30:00,14.71,14.73,14.68,14.69,147900.0,10.0235,10.0371,10.003,10.0098,147900.0
2014-08-13 15:00:00,14.69,14.71,14.68,14.68,156700.0,10.0098,10.0235,10.003,10.003,156700.0
2014-08-13 15:30:00,14.68,14.7,14.66,14.69,441900.0,10.003,10.0167,9.9894,10.0098,441900.0
2014-08-14 09:30:00,14.68,14.84,14.68,14.81,278000.0,10.003,10.1121,10.003,10.0916,278000.0
2014-08-14 10:00:00,14.82,14.88,14.8,14.86,109800.0,10.0984,10.1393,10.0848,10.1257,109800.0
2014-08-14 10:30:00,14.86,14.9,14.84,14.86,170400.0,10.1257,10.1529,10.1121,10.1257,170400.0
2014-08-14 11:00:00,14.85,14.91,14.85,14.89,98700.0,10.1189,10.1598,10.1189,10.1461,98700.0
2014-08-14 11:30:00,14.89,14.9,14.87,14.9,84600.0,10.1461,10.1529,10.1325,10.1529,84600.0
2014-08-14 12:00:00,14.9,14.92,14.87,14.87,70800.0,10.1529,10.1666,10.1325,10.1325,70800.0
2014-08-14 12:30:00,14.87,14.91,14.86,14.91,86000.0,10.1325,10.1598,10.1257,10.1598,86000.0
2014-08-14 13:00:00,14.91,14.93,14.88,14.91,86100.0,10.1598,10.1734,10.1393,10.1598,86100.0
2014-08-14 13:30:00,14.91,14.91,14.88,14.89,76100.0,10.1598,10.1598,10.1393,10.1461,76100.0
2014-08-14 14:00:00,14.9,14.9,14.86,14.86,119400.0,10.1529,10.1529,10.1257,10.1257,119400.0
2014-08-14 14:30:00,14.87,14.89,14.87,14.89,104000.0,10.1325,10.1461,10.1325,10.1461,104000.0
2014-08-14 15:00:00,14.89,14.9,14.88,14.89,98700.0,10.1461,10.1529,10.1393,10.1461,98700.0
2014-08-14 15:30:00,14.89,14.91,14.87,14.9,439000.0,10.1461,10.1598,10.1325,10.1529,439000.0
2014-08-15 09:30:00,14.94,14.99,14.87,14.9,508300.0,10.1802,10.2143,10.1325,10.1529,508300.0
2014-08-15 10:00:00,14.89,14.96,14.89,14.9,137400.0,10.1461,10.1938,10.1461,10.1529,137400.0
2014-08-15 10:30:00,14.91,14.94,14.74,14.83,201300.0,10.1598,10.1802,10.0439,10.1052,201300.0
2014-08-15 11:00:00,14.83,14.85,14.77,14.79,124200.0,10.1052,10.1189,10.0644,10.078,124200.0
2014-08-15 11:30:00,14.79,14.81,14.71,14.75,166500.0,10.078,10.0916,10.0235,10.0507,166500.0
2014-08-15 12:00:00,14.75,14.78,14.73,14.78,87800.0,10.0507,10.0712,10.0371,10.0712,87800.0
2014-08-15 12:30:00,14.78,14.8,14.75,14.79,72600.0,10.0712,10.0848,10.0507,10.078,72600.0
2014-08-15 13:00:00,14.78,14.81,14.74,14.81,59600.0,10.0712,10.0916,10.0439,10.0916,59600.0
2014-08-15 13:30:00,14.81,14.81,14.75,14.75,103300.0,10.0916,10.0916,10.0507,10.0507,103300.0
2014-08-15 14:00:00,14.75,14.8,14.74,14.8,90000.0,10.0507,10.0848,10.0439,10.0848,90000.0
2014-08-15 14:30:00,14.81,14.82,14.78,14.79,78700.0,10.0916,10.0984,10.0712,10.078,78700.0
2014-08-15 15:00:00,14.79,14.82,14.78,14.8,138600.0,10.078,10.0984,10.0712,10.0848,138600.0
2014-08-15 15:30:00,14.8,14.84,14.79,14.82,495600.0,10.0848,10.1121,10.078,10.0984,495600.0
2014-08-18 09:30:00,14.86,14.99,14.8,14.87,215300.0,10.1257,10.2143,10.0848,10.1325,215300.0
2014-08-18 10:00:00,14.87,14.9,14.83,14.88,149000.0,10.1325,10.1529,10.1052,10.1393,149000.0
2014-08-18 10:30:00,14.88,14.9,14.86,14.86,77100.0,10.1393,10.1529,10.1257,10.1257,77100.0
2014-08-18 11:00:00,14.86,14.88,14.85,14.85,68800.0,10.1257,10.1393,10.1189,10.1189,68800.0
2014-08-18 11:30:00,14.85,14.86,14.81,14.82,80500.0,10.1189,10.1257,10.0916,10.0984,80500.0
2014-08-18 12:00:00,14.82,14.84,14.82,14.83,43500.0,10.0984,10.1121,10.0984,10.1052,43500.0
2014-08-18 12:30:00,14.83,14.85,14.82,14.83,81100.0,10.1052,10.1189,10.0984,10.1052,81100.0
2014-08-18 13:00:00,14.82,14.83,14.8,14.8,50700.0,10.0984,10.1052,10.0848,10.0848,50700.0
2014-08-18 13:30:00,14.8,14.82,14.78,14.79,90400.0,10.0848,10.0984,10.0712,10.078,90400.0
2014-08-18 14:00:00,14.79,14.8,14.75,14.75,136100.0,10.078,10.0848,10.0507,10.0507,136100.0
2014-08-18 14:30:00,14.76,14.77,14.74,14.76,148700.0,10.0575,10.0644,10.0439,10.0575,148700.0
2014-08-18 15:00:00,14.77,14.78,14.75,14.75,125500.0,10.0644,10.0712,10.0507,10.0507,125500.0
2014-08-18 15:30:00,14.75,14.77,14.73,14.75,720800.0,10.0507,10.0644,10.0371,10.0507,720800.0
2014-08-19 09:30:00,14.81,14.89,14.75,14.83,269700.0,10.0916,10.1461,10.0507,10.1052,269700.0
2014-08-19 10:00:00,14.83,14.86,14.8,14.83,187700.0,10.1052,10.1257,10.0848,10.1052,187700.0
2014-08-19 10:30:00,14.83,14.88,14.81,14.86,119700.0,10.1052,10.1393,10.0916,10.1257,119700.0
2014-08-19 11:00:00,14.86,14.88,14.84,14.87,85600.0,10.1257,10.1393,10.1121,10.1325,85600.0
2014-08-19 11:30:00,14.87,14.9,14.85,14.89,125500.0,10.1325,10.1529,10.1189,10.1461,125500.0
2014-08-19 12:00:00,14.89,14.92,14.88,14.92,89100.0,10.1461,10.1666,10.1393,10.1666,89100.0
2014-08-19 12:30:00,14.92,14.92,14.88,14.89,56100.0,10.1666,10.1666,10.1393,10.1461,56100.0
2014-08-19 13:00:00,14.9,14.91,14.88,14.91,96000.0,10.1529,10.1598,10.1393,10.1598,96000.0
2014-08-19 13:30:00,14.91,14.92,14.87,14.87,131500.0,10.1598,10.1666,10.1325,10.1325,131500.0
2014-08-19 14:00:00,14.87,14.91,14.87,14.9,176700.0,10.1325,10.1598,10.1325,10.1529,176700.0
2014-08-19 14:30:00,14.89,14.91,14.89,14.91,111700.0,10.1461,10.1598,10.1461,10.1598,111700.0
2014-08-19 15:00:00,14.91,14.91,14.88,14.89,126300.0,10.1598,10.1598,10.1393,10.1461,126300.0
2014-08-19 15:30:00,14.89,14.9,14.88,14.89,345600.0,10.1461,10.1529,10.1393,10.1461,345600.0
2014-08-20 09:30:00,14.85,14.96,14.79,14.95,429700.0,10.1189,10.1938,10.078,10.187,429700.0
2014-08-20 10:00:00,14.95,15.04,14.95,15.03,536200.0,10.187,10.2483,10.187,10.2415,536200.0
2014-08-20 10:30:00,15.02,15.03,14.97,15.02,136000.0,10.2347,10.2415,10.2006,10.2347,136000.0
2014-08-20 11:00:00,15.02,15.04,15.0,15.01,168100.0,10.2347,10.2483,10.2211,10.2279,168100.0
2014-08-20 11:30:00,15.02,15.04,15.01,15.03,91700.0,10.2347,10.2483,10.2279,10.2415,91700.0
2014-08-20 12:00:00,15.03,15.04,15.01,15.04,440300.0,10.2415,10.2483,10.2279,10.2483,440300.0
2014-08-20 12:30:00,15.04,15.04,15.01,15.02,43200.0,10.2483,10.2483,10.2279,10.2347,43200.0
2014-08-20 13:00:00,15.02,15.03,15.01,15.01,94000.0,10.2347,10.2415,10.2279,10.2279,94000.0
2014-08-20 13:30:00,15.01,15.04,15.01,15.01,116400.0,10.2279,10.2483,10.2279,10.2279,116400.0
2014-08-20 14:00:00,15.01,15.02,14.97,14.98,481100.0,10.2279,10.2347,10.2006,10.2074,481100.0
2014-08-20 14:30:00,14.97,15.04,14.97,15.03,169300.0,10.2006,10.2483,10.2006,10.2415,169300.0
2014-08-20 15:00:00,15.04,15.08,15.03,15.04,483300.0,10.2483,10.2756,10.2415,10.2483,483300.0
2014-08-20 15:30:00,15.04,15.08,15.04,15.05,654700.0,10.2483,10.2756,10.2483,10.2551,654700.0
2014-08-21 09:30:00,15.06,15.21,15.06,15.18,213800.0,10.262,10.3642,10.262,10.3437,213800.0
2014-08-21 10:00:00,15.19,15.19,15.14,15.15,195200.0,10.3505,10.3505,10.3165,10.3233,195200.0
2014-08-21 10:30:00,15.15,15.16,15.1,15.11,103100.0,10.3233,10.3301,10.2892,10.296,103100.0
2014-08-21 11:00:00,15.11,15.13,15.08,15.1,122700.0,10.296,10.3097,10.2756,10.2892,122700.0
2014-08-21 11:30:00,15.1,15.11,15.07,15.09,121300.0,10.2892,10.296,10.2688,10.2824,121300.0
2014-08-21 12:00:00,15.09,15.1,15.06,15.06,108800.0,10.2824,10.2892,10.262,10.262,108800.0
2014-08-21 12:30:00,15.06,15.08,15.05,15.05,47800.0,10.262,10.2756,10.2551,10.2551,47800.0
2014-08-21 13:00:00,15.06,15.08,15.05,15.05,106400.0,10.262,10.2756,10.2551,10.2551,106400.0
2014-08-21 13:30:00,15.06,15.09,15.05,15.09,103000.0,10.262,10.2824,10.2551,10.2824,103000.0
2014-08-21 14:00:00,15.08,15.09,15.04,15.05,72500.0,10.2756,10.2824,10.2483,10.2551,72500.0
2014-08-21 14:30:00,15.05,15.07,15.03,15.05,81600.0,10.2551,10.2688,10.2415,10.2551,81600.0
2014-08-21 15:00:00,15.05,15.08,15.04,15.08,253900.0,10.2551,10.2756,10.2483,10.2756,253900.0
2014-08-21 15:30:00,15.08,15.08,15.05,15.07,296700.0,10.2756,10.2756,10.2551,10.2688,296700.0
2014-08-22 09:30:00,15.03,15.09,15.01,15.02,124100.0,10.2415,10.2824,10.2279,10.2347,124100.0
2014-08-22 10:00:00,15.02,15.04,14.94,14.94,169700.0,10.2347,10.2483,10.1802,10.1802,169700.0
2014-08-22 10:30:00,14.94,14.96,14.91,14.92,202700.0,10.1802,10.1938,10.1598,10.1666,202700.0
2014-08-22 11:00:00,14.92,14.93,14.88,14.93,233000.0,10.1666,10.1734,10.1393,10.1734,233000.0
2014-08-22 11:30:00,14.93,14.98,14.92,14.97,98900.0,10.1734,10.2074,10.1666,10.2006,98900.0
2014-08-22 12:00:00,14.98,15.03,14.97,15.02,51600.0,10.2074,10.2415,10.2006,10.2347,51600.0
2014-08-22 12:30:00,15.02,15.03,15.0,15.02,169600.0,10.2347,10.2415,10.2211,10.2347,169600.0
2014-08-22 13:00:00,15.02,15.06,15.02,15.06,81800.0,10.2347,10.262,10.2347,10.262,81800.0
2014-08-22 13:30:00,15.06,15.06,15.04,15.06,113200.0,10.262,10.262,10.2483,10.262,113200.0
2014-08-22 14:00:00,15.06,15.08,15.04,15.08,126600.0,10.262,10.2756,10.2483,10.2756,126600.0
2014-08-22 14:30:00,15.07,15.08,15.05,15.07,167500.0,10.2688,10.2756,10.2551,10.2688,167500.0
2014-08-22 15:00:00,15.07,15.09,15.07,15.09,153600.0,10.2688,10.2824,10.2688,10.2824,153600.0
2014-08-22 15:30:00,15.09,15.09,15.0,15.03,856800.0,10.2824,10.2824,10.2211,10.2415,856800.0
2014-08-25 09:30:00,15.12,15.12,14.99,15.04,90600.0,10.3028,10.3028,10.2143,10.2483,90600.0
2014-08-25 10:00:00,15.03,15.1,15.0,15.09,178000.0,10.2415,10.2892,10.2211,10.2824,178000.0
2014-08-25 10:30:00,15.09,15.14,15.05,15.12,237900.0,10.2824,10.3165,10.2551,10.3028,237900.0
2014-08-25 11:00:00,15.12,15.17,15.12,15.16,67300.0,10.3028,10.3369,10.3028,10.3301,67300.0
2014-08-25 11:30:00,15.15,15.16,15.13,15.14,32300.0,10.3233,10.3301,10.3097,10.3165,32300.0
2014-08-25 12:00:00,15.14,15.15,15.12,15.14,71600.0,10.3165,10.3233,10.3028,10.3165,71600.0
2014-08-25 12:30:00,15.14,15.14,15.11,15.11,37800.0,10.3165,10.3165,10.296,10.296,37800.0
2014-08-25 13:00:00,15.11,15.13,15.1,15.13,94100.0,10.296,10.3097,10.2892,10.3097,94100.0
2014-08-25 13:30:00,15.13,15.14,15.12,15.14,46300.0,10.3097,10.3165,10.3028,10.3165,46300.0
2014-08-25 14:00:00,15.14,15.15,15.13,15.15,73600.0,10.3165,10.3233,10.3097,10.3233,73600.0
2014-08-25 14:30:00,15.15,15.15,15.14,15.14,33600.0,10.3233,10.3233,10.3165,10.3165,33600.0
2014-08-25 15:00:00,15.15,15.15,15.09,15.1,158100.0,10.3233,10.3233,10.2824,10.2892,158100.0
2014-08-25 15:30:00,15.1,15.17,15.09,15.15,486100.0,10.2892,10.3369,10.2824,10.3233,486100.0
2014-08-26 09:30:00,15.18,15.18,15.05,15.16,195100.0,10.3437,10.3437,10.2551,10.3301,195100.0
2014-08-26 10:00:00,15.16,15.17,15.14,15.15,83000.0,10.3301,10.3369,10.3165,10.3233,83000.0
2014-08-26 10:30:00,15.15,15.16,15.12,15.15,134700.0,10.3233,10.3301,10.3028,10.3233,134700.0
2014-08-26 11:00:00,15.14,15.15,15.12,15.14,110100.0,10.3165,10.3233,10.3028,10.3165,110100.0
2014-08-26 11:30:00,15.15,15.15,15.09,15.09,137600.0,10.3233,10.3233,10.2824,10.2824,137600.0
2014-08-26 12:00:00,15.09,15.12,15.08,15.11,98400.0,10.2824,10.3028,10.2756,10.296,98400.0
2014-08-26 12:30:00,15.11,15.12,15.07,15.09,87200.0,10.296,10.3028,10.2688,10.2824,87200.0
2014-08-26 13:00:00,15.09,15.1,15.06,15.1,88700.0,10.2824,10.2892,10.262,10.2892,88700.0
2014-08-26 13:30:00,15.1,15.11,15.07,15.1,55800.0,10.2892,10.296,10.2688,10.2892,55800.0
2014-08-26 14:00:00,15.1,15.13,15.07,15.07,459900.0,10.2892,10.3097,10.2688,10.2688,459900.0
2014-08-26 14:30:00,15.08,15.1,15.07,15.08,115500.0,10.2756,10.2892,10.2688,10.2756,115500.0
2014-08-26 15:00:00,15.08,15.08,15.04,15.04,123900.0,10.2756,10.2756,10.2483,10.2483,123900.0
2014-08-26 15:30:00,15.04,15.05,15.02,15.04,524600.0,10.2483,10.2551,10.2347,10.2483,524600.0
2014-08-27 09:30:00,15.06,15.1,14.99,15.01,133300.0,10.262,10.2892,10.2143,10.2279,133300.0
2014-08-27 10:00:00,15.0,15.05,14.98,15.01,346600.0,10.2211,10.2551,10.2074,10.2279,346600.0
2014-08-27 10:30:00,15.0,15.01,14.98,14.98,46800.0,10.2211,10.2279,10.2074,10.2074,46800.0
2014-08-27 11:00:00,14.98,15.03,14.98,15.01,116600.0,10.2074,10.2415,10.2074,10.2279,116600.0
2014-08-27 11:30:00,15.0,15.03,15.0,15.01,100600.0,10.2211,10.2415,10.2211,10.2279,100600.0
2014-08-27 12:00:00,15.01,15.04,15.01,15.02,61200.0,10.2279,10.2483,10.2279,10.2347,61200.0
2014-08-27 12:30:00,15.01,15.03,15.0,15.01,59000.0,10.2279,10.2415,10.2211,10.2279,59000.0
2014-08-27 13:00:00,15.01,15.02,15.0,15.01,35700.0,10.2279,10.2347,10.2211,10.2279,35700.0
2014-08-27 13:30:00,15.0,15.01,15.0,15.0,61100.0,10.2211,10.2279,10.2211,10.2211,61100.0
2014-08-27 14:00:00,15.0,15.01,15.0,15.0,67300.0,10.2211,10.2279,10.2211,10.2211,67300.0
2014-08-27 14:30:00,15.0,15.01,14.97,14.97,111900.0,10.2211,10.2279,10.2006,10.2006,111900.0
2014-08-27 15:00:00,14.97,15.01,14.97,15.01,157300.0,10.2006,10.2279,10.2006,10.2279,157300.0
2014-08-27 15:30:00,15.01,15.05,15.0,15.04,603500.0,10.2279,10.2551,10.2211,10.2483,603500.0
2014-08-28 09:30:00,14.99,15.09,14.95,15.03,223100.0,10.2143,10.2824,10.187,10.2415,223100.0
2014-08-28 10:00:00,15.03,15.09,14.99,15.07,185900.0,10.2415,10.2824,10.2143,10.2688,185900.0
2014-08-28 10:30:00,15.07,15.07,14.99,14.99,238600.0,10.2688,10.2688,10.2143,10.2143,238600.0
2014-08-28 11:00:00,15.0,15.03,14.98,15.0,137800.0,10.2211,10.2415,10.2074,10.2211,137800.0
2014-08-28 11:30:00,15.0,15.0,14.97,14.99,96900.0,10.2211,10.2211,10.2006,10.2143,96900.0
2014-08-28 12:00:00,14.99,15.01,14.98,15.01,37100.0,10.2143,10.2279,10.2074,10.2279,37100.0
2014-08-28 12:30:00,15.01,15.04,15.01,15.04,62700.0,10.2279,10.2483,10.2279,10.2483,62700.0
2014-08-28 13:00:00,15.04,15.06,15.04,15.06,34900.0,10.2483,10.262,10.2483,10.262,34900.0
2014-08-28 13:30:00,15.07,15.08,15.05,15.06,55000.0,10.2688,10.2756,10.2551,10.262,55000.0
2014-08-28 14:00:00,15.05,15.06,15.03,15.06,63100.0,10.2551,10.262,10.2415,10.262,63100.0
2014-08-28 14:30:00,15.06,15.07,15.05,15.05,43300.0,10.262,10.2688,10.2551,10.2551,43300.0
2014-08-28 15:00:00,15.05,15.09,15.05,15.08,119300.0,10.2551,10.2824,10.2551,10.2756,119300.0
2014-08-28 15:30:00,15.09,15.11,15.08,15.11,305500.0,10.2824,10.296,10.2756,10.296,305500.0
2014-08-29 09:30:00,15.1,15.13,15.06,15.12,68700.0,10.2892,10.3097,10.262,10.3028,68700.0
2014-08-29 10:00:00,15.11,15.12,15.03,15.04,91200.0,10.296,10.3028,10.2415,10.2483,91200.0
2014-08-29 10:30:00,15.04,15.08,15.04,15.08,43700.0,10.2483,10.2756,10.2483,10.2756,43700.0
2014-08-29 11:00:00,15.08,15.13,15.07,15.13,53100.0,10.2756,10.3097,10.2688,10.3097,53100.0
2014-08-29 11:30:00,15.12,15.14,15.11,15.13,45300.0,10.3028,10.3165,10.296,10.3097,45300.0
2014-08-29 12:00:00,15.13,15.15,15.11,15.11,78900.0,10.3097,10.3233,10.296,10.296,78900.0
2014-08-29 12:30:00,15.11,15.15,15.11,15.14,23900.0,10.296,10.3233,10.296,10.3165,23900.0
2014-08-29 13:00:00,15.15,15.15,15.13,15.15,41100.0,10.3233,10.3233,10.3097,10.3233,41100.0
2014-08-29 13:30:00,15.15,15.16,15.14,15.15,27200.0,10.3233,10.3301,10.3165,10.3233,27200.0
2014-08-29 14:00:00,15.15,15.17,15.14,15.15,55100.0,10.3233,10.3369,10.3165,10.3233,55100.0
2014-08-29 14:30:00,15.15,15.17,15.14,15.17,99600.0,10.3233,10.3369,10.3165,10.3369,99600.0
2014-08-29 15:00:00,15.17,15.17,15.14,15.17,56100.0,10.3369,10.3369,10.3165,10.3369,56100.0
2014-08-29 15:30:00,15.16,15.2,15.16,15.19,561300.0,10.3301,10.3574,10.3301,10.3505,561300.0
2014-09-02 09:30:00,15.17,15.21,15.06,15.17,212600.0,10.3369,10.3642,10.262,10.3369,212600.0
2014-09-02 10:00:00,15.18,15.19,15.08,15.09,212300.0,10.3437,10.3505,10.2756,10.2824,212300.0
2014-09-02 10:30:00,15.09,15.11,15.07,15.08,95600.0,10.2824,10.296,10.2688,10.2756,95600.0
2014-09-02 11:00:00,15.08,15.09,15.0,15.0,98300.0,10.2756,10.2824,10.2211,10.2211,98300.0
2014-09-02 11:30:00,15.01,15.03,14.99,15.0,186000.0,10.2279,10.2415,10.2143,10.2211,186000.0
2014-09-02 12:00:00,15.0,15.02,15.0,15.01,57000.0,10.2211,10.2347,10.2211,10.2279,57000.0
2014-09-02 12:30:00,15.01,15.02,14.98,14.98,80400.0,10.2279,10.2347,10.2074,10.2074,80400.0
2014-09-02 13:00:00,14.98,14.99,14.96,14.97,77100.0,10.2074,10.2143,10.1938,10.2006,77100.0
2014-09-02 13:30:00,14.97,14.99,14.94,14.97,116900.0,10.2006,10.2143,10.1802,10.2006,116900.0
2014-09-02 14:00:00,14.97,15.02,14.92,15.0,315400.0,10.2006,10.2347,10.1666,10.2211,315400.0
2014-09-02 14:30:00,15.0,15.02,14.99,15.0,234700.0,10.2211,10.2347,10.2143,10.2211,234700.0
2014-09-02 15:00:00,15.01,15.01,14.93,14.93,294800.0,10.2279,10.2279,10.1734,10.1734,294800.0
2014-09-02 15:30:00,14.93,14.97,14.87,14.95,1337400.0,10.1734,10.2006,10.1325,10.187,1337400.0
2014-09-03 09:30:00,14.96,14.99,14.86,14.86,388400.0,10.1938,10.2143,10.1257,10.1257,388400.0
2014-09-03 10:00:00,14.87,14.9,14.85,14.88,273600.0,10.1325,10.1529,10.1189,10.1393,273600.0
2014-09-03 10:30:00,14.88,14.88,14.83,14.83,206400.0,10.1393,10.1393,10.1052,10.1052,206400.0
2014-09-03 11:00:00,14.83,14.84,14.73,14.73,301000.0,10.1052,10.1121,10.0371,10.0371,301000.0
2014-09-03 11:30:00,14.73,14.75,14.68,14.69,289200.0,10.0371,10.0507,10.003,10.0098,289200.0
2014-09-03 12:00:00,14.68,14.73,14.68,14.71,324100.0,10.003,10.0371,10.003,10.0235,324100.0
2014-09-03 12:30:00,14.72,14.73,14.61,14.62,444300.0,10.0303,10.0371,9.9553,9.9621,444300.0
2014-09-03 13:00:00,14.62,14.71,14.61,14.64,543300.0,9.9621,10.0235,9.9553,9.9758,543300.0
2014-09-03 13:30:00,14.64,14.64,14.54,14.56,411300.0,9.9758,9.9758,9.9076,9.9213,411300.0
2014-09-03 14:00:00,14.55,14.58,14.52,14.53,341800.0,9.9144,9.9349,9.894,9.9008,341800.0
2014-09-03 14:30:00,14.54,14.59,14.53,14.55,383100.0,9.9076,9.9417,9.9008,9.9144,383100.0
2014-09-03 15:00:00,14.55,14.6,14.52,14.6,990600.0,9.9144,9.9485,9.894,9.9485,990600.0
2014-09-03 15:30:00,14.6,14.61,14.56,14.56,1350800.0,9.9485,9.9553,9.9213,9.9213,1350800.0
2014-09-04 09:30:00,14.57,14.58,14.48,14.5,449300.0,9.9281,9.9349,9.8667,9.8804,449300.0
2014-09-04 10:00:00,14.51,14.58,14.5,14.57,334700.0,9.8872,9.9349,9.8804,9.9281,334700.0
2014-09-04 10:30:00,14.57,14.68,14.55,14.65,401000.0,9.9281,10.003,9.9144,9.9826,401000.0
2014-09-04 11:00:00,14.65,14.67,14.6,14.62,271500.0,9.9826,9.9962,9.9485,9.9621,271500.0
2014-09-04 11:30:00,14.62,14.63,14.58,14.6,125000.0,9.9621,9.969,9.9349,9.9485,125000.0
2014-09-04 12:00:00,14.61,14.63,14.6,14.63,58400.0,9.9553,9.969,9.9485,9.969,58400.0
2014-09-04 12:30:00,14.63,14.69,14.63,14.66,147900.0,9.969,10.0098,9.969,9.9894,147900.0
2014-09-04 13:00:00,14.66,14.71,14.66,14.7,84000.0,9.9894,10.0235,9.9894,10.0167,84000.0
2014-09-04 13:30:00,14.71,14.71,14.68,14.7,103400.0,10.0235,10.0235,10.003,10.0167,103400.0
2014-09-04 14:00:00,14.7,14.7,14.63,14.63,203800.0,10.0167,10.0167,9.969,9.969,203800.0
2014-09-04 14:30:00,14.64,14.64,14.6,14.61,250500.0,9.9758,9.9758,9.9485,9.9553,250500.0
2014-09-04 15:00:00,14.6,14.62,14.56,14.6,211300.0,9.9485,9.9621,9.9213,9.9485,211300.0
2014-09-04 15:30:00,14.6,14.68,14.57,14.67,1071200.0,9.9485,10.003,9.9281,9.9962,1071200.0
2014-09-05 09:30:00,14.68,14.73,14.63,14.7,283000.0,10.003,10.0371,9.969,10.0167,283000.0
2014-09-05 10:00:00,14.7,14.7,14.64,14.64,146500.0,10.0167,10.0167,9.9758,9.9758,146500.0
2014-09-05 10:30:00,14.64,14.67,14.62,14.66,137400.0,9.9758,9.9962,9.9621,9.9894,137400.0
2014-09-05 11:00:00,14.66,14.69,14.65,14.69,109800.0,9.9894,10.0098,9.9826,10.0098,109800.0
2014-09-05 11:30:00,14.69,14.78,14.69,14.78,86400.0,10.0098,10.0712,10.0098,10.0712,86400.0
2014-09-05 12:00:00,14.78,14.79,14.76,14.77,122500.0,10.0712,10.078,10.0575,10.0644,122500.0
2014-09-05 12:30:00,14.77,14.79,14.76,14.78,86800.0,10.0644,10.078,10.0575,10.0712,86800.0
2014-09-05 13:00:00,14.79,14.8,14.75,14.76,140000.0,10.078,10.0848,10.0507,10.0575,140000.0
2014-09-05 13:30:00,14.76,14.79,14.76,14.79,71400.0,10.0575,10.078,10.0575,10.078,71400.0
2014-09-05 14:00:00,14.78,14.83,14.78,14.81,155200.0,10.0712,10.1052,10.0712,10.0916,155200.0
2014-09-05 14:30:00,14.81,14.82,14.79,14.81,95300.0,10.0916,10.0984,10.078,10.0916,95300.0
2014-09-05 15:00:00,14.81,14.81,14.79,14.79,100400.0,10.0916,10.0916,10.078,10.078,100400.0
2014-09-05 15:30:00,14.79,14.89,14.79,14.88,1073400.0,10.078,10.1461,10.078,10.1393,1073400.0
2014-09-08 09:30:00,14.84,14.95,14.82,14.93,305900.0,10.1121,10.187,10.0984,10.1734,305900.0
2014-09-08 10:00:00,14.93,14.95,14.88,14.88,153900.0,10.1734,10.187,10.1393,10.1393,153900.0
2014-09-08 10:30:00,14.88,14.92,14.84,14.9,285300.0,10.1393,10.1666,10.1121,10.1529,285300.0
2014-09-08 11:00:00,14.91,15.02,14.88,15.01,380900.0,10.1598,10.2347,10.1393,10.2279,380900.0
2014-09-08 11:30:00,15.0,15.01,14.95,14.95,270200.0,10.2211,10.2279,10.187,10.187,270200.0
2014-09-08 12:00:00,14.96,14.98,14.95,14.97,159000.0,10.1938,10.2074,10.187,10.2006,159000.0
2014-09-08 12:30:00,14.97,14.98,14.94,14.95,138800.0,10.2006,10.2074,10.1802,10.187,138800.0
2014-09-08 13:00:00,14.95,14.96,14.86,14.87,312300.0,10.187,10.1938,10.1257,10.1325,312300.0
2014-09-08 13:30:00,14.87,14.89,14.84,14.86,133500.0,10.1325,10.1461,10.1121,10.1257,133500.0
2014-09-08 14:00:00,14.87,14.91,14.86,14.88,138600.0,10.1325,10.1598,10.1257,10.1393,138600.0
2014-09-08 14:30:00,14.89,14.91,14.88,14.89,301700.0,10.1461,10.1598,10.1393,10.1461,301700.0
2014-09-08 15:00:00,14.89,14.93,14.89,14.91,167700.0,10.1461,10.1734,10.1461,10.1598,167700.0
2014-09-08 15:30:00,14.92,14.95,14.92,14.94,832400.0,10.1666,10.187,10.1666,10.1802,832400.0
2014-09-09 09:30:00,14.89,14.89,14.77,14.82,261300.0,10.1461,10.1461,10.0644,10.0984,261300.0
2014-09-09 10:00:00,14.82,14.88,14.81,14.85,320800.0,10.0984,10.1393,10.0916,10.1189,320800.0
2014-09-09 10:30:00,14.85,14.87,14.81,14.86,247100.0,10.1189,10.1325,10.0916,10.1257,247100.0
2014-09-09 11:00:00,14.85,14.87,14.83,14.85,154000.0,10.1189,10.1325,10.1052,10.1189,154000.0
2014-09-09 11:30:00,14.85,14.86,14.83,14.86,116800.0,10.1189,10.1257,10.1052,10.1257,116800.0
2014-09-09 12:00:00,14.85,14.89,14.84,14.87,188500.0,10.1189,10.1461,10.1121,10.1325,188500.0
2014-09-09 12:30:00,14.87,14.88,14.81,14.83,88800.0,10.1325,10.1393,10.0916,10.1052,88800.0
2014-09-09 13:00:00,14.83,14.86,14.81,14.84,210300.0,10.1052,10.1257,10.0916,10.1121,210300.0
2014-09-09 13:30:00,14.84,14.86,14.8,14.82,196300.0,10.1121,10.1257,10.0848,10.0984,196300.0
2014-09-09 14:00:00,14.82,14.83,14.79,14.83,148200.0,10.0984,10.1052,10.078,10.1052,148200.0
2014-09-09 14:30:00,14.83,14.84,14.8,14.82,166100.0,10.1052,10.1121,10.0848,10.0984,166100.0
2014-09-09 15:00:00,14.82,14.83,14.73,14.75,276000.0,10.0984,10.1052,10.0371,10.0507,276000.0
2014-09-09 15:30:00,14.75,14.76,14.72,14.74,472600.0,10.0507,10.0575,10.0303,10.0439,472600.0
2014-09-10 09:30:00,14.75,14.81,14.63,14.64,142800.0,10.0507,10.0916,9.969,9.9758,142800.0
2014-09-10 10:00:00,14.64,14.7,14.62,14.62,284400.0,9.9758,10.0167,9.9621,9.9621,284400.0
2014-09-10 10:30:00,14.62,14.64,14.56,14.56,196700.0,9.9621,9.9758,9.9213,9.9213,196700.0
2014-09-10 11:00:00,14.56,14.61,14.54,14.59,262600.0,9.9213,9.9553,9.9076,9.9417,262600.0
2014-09-10 11:30:00,14.59,14.61,14.57,14.58,209100.0,9.9417,9.9553,9.9281,9.9349,209100.0
2014-09-10 12:00:00,14.59,14.59,14.55,14.55,188900.0,9.9417,9.9417,9.9144,9.9144,188900.0
2014-09-10 12:30:00,14.56,14.57,14.51,14.52,277100.0,9.9213,9.9281,9.8872,9.894,277100.0
2014-09-10 13:00:00,14.51,14.53,14.49,14.49,380200.0,9.8872,9.9008,9.8736,9.8736,380200.0
2014-09-10 13:30:00,14.49,14.5,14.47,14.48,161500.0,9.8736,9.8804,9.8599,9.8667,161500.0
2014-09-10 14:00:00,14.47,14.48,14.45,14.46,138200.0,9.8599,9.8667,9.8463,9.8531,138200.0
2014-09-10 14:30:00,14.45,14.5,14.45,14.48,194100.0,9.8463,9.8804,9.8463,9.8667,194100.0
2014-09-10 15:00:00,14.48,14.53,14.47,14.53,346800.0,9.8667,9.9008,9.8599,9.9008,346800.0
2014-09-10 15:30:00,14.53,14.53,14.48,14.49,723000.0,9.9008,9.9008,9.8667,9.8736,723000.0
2014-09-11 09:30:00,14.48,14.56,14.47,14.48,345500.0,9.8667,9.9213,9.8599,9.8667,345500.0
2014-09-11 10:00:00,14.49,14.5,14.44,14.46,282900.0,9.8736,9.8804,9.8395,9.8531,282900.0
2014-09-11 10:30:00,14.46,14.52,14.44,14.5,325300.0,9.8531,9.894,9.8395,9.8804,325300.0
2014-09-11 11:00:00,14.5,14.56,14.49,14.55,239800.0,9.8804,9.9213,9.8736,9.9144,239800.0
2014-09-11 11:30:00,14.55,14.57,14.51,14.52,318000.0,9.9144,9.9281,9.8872,9.894,318000.0
2014-09-11 12:00:00,14.51,14.52,14.49,14.5,248700.0,9.8872,9.894,9.8736,9.8804,248700.0
2014-09-11 12:30:00,14.5,14.53,14.5,14.5,222700.0,9.8804,9.9008,9.8804,9.8804,222700.0
2014-09-11 13:00:00,14.5,14.55,14.49,14.49,249400.0,9.8804,9.9144,9.8736,9.8736,249400.0
2014-09-11 13:30:00,14.49,14.51,14.47,14.47,201100.0,9.8736,9.8872,9.8599,9.8599,201100.0
2014-09-11 14:00:00,14.48,14.51,14.47,14.49,311600.0,9.8667,9.8872,9.8599,9.8736,311600.0
2014-09-11 14:30:00,14.5,14.5,14.46,14.47,368900.0,9.8804,9.8804,9.8531,9.8599,368900.0
2014-09-11 15:00:00,14.46,14.48,14.45,14.47,327100.0,9.8531,9.8667,9.8463,9.8599,327100.0
2014-09-11 15:30:00,14.47,14.52,14.46,14.51,575600.0,9.8599,9.894,9.8531,9.8872,575600.0
2014-09-12 09:30:00,14.47,14.51,14.43,14.48,252900.0,9.8599,9.8872,9.8327,9.8667,252900.0
2014-09-12 10:00:00,14.47,14.52,14.44,14.52,282800.0,9.8599,9.894,9.8395,9.894,282800.0
2014-09-12 10:30:00,14.52,14.54,14.5,14.51,150600.0,9.894,9.9076,9.8804,9.8872,150600.0
2014-09-12 11:00:00,14.51,14.53,14.48,14.5,139800.0,9.8872,9.9008,9.8667,9.8804,139800.0
2014-09-12 11:30:00,14.5,14.5,14.44,14.44,396700.0,9.8804,9.8804,9.8395,9.8395,396700.0
2014-09-12 12:00:00,14.45,14.48,14.42,14.48,106700.0,9.8463,9.8667,9.8259,9.8667,106700.0
2014-09-12 12:30:00,14.48,14.48,14.41,14.42,141700.0,9.8667,9.8667,9.819,9.8259,141700.0
2014-09-12 13:00:00,14.41,14.44,14.37,14.38,167000.0,9.819,9.8395,9.7918,9.7986,167000.0
2014-09-12 13:30:00,14.38,14.41,14.37,14.4,224600.0,9.7986,9.819,9.7918,9.8122,224600.0
2014-09-12 14:00:00,14.4,14.43,14.37,14.37,292600.0,9.8122,9.8327,9.7918,9.7918,292600.0
2014-09-12 14:30:00,14.37,14.39,14.35,14.38,162000.0,9.7918,9.8054,9.7782,9.7986,162000.0
2014-09-12 15:00:00,14.39,14.43,14.37,14.43,212100.0,9.8054,9.8327,9.7918,9.8327,212100.0
2014-09-12 15:30:00,14.43,14.45,14.41,14.41,601600.0,9.8327,9.8463,9.819,9.819,601600.0
2014-09-15 09:30:00,14.42,14.5,14.39,14.4,168800.0,9.8259,9.8804,9.8054,9.8122,168800.0
2014-09-15 10:00:00,14.41,14.46,14.39,14.45,220700.0,9.819,9.8531,9.8054,9.8463,220700.0
2014-09-15 10:30:00,14.45,14.45,14.36,14.42,134900.0,9.8463,9.8463,9.785,9.8259,134900.0
2014-09-15 11:00:00,14.42,14.43,14.39,14.4,140900.0,9.8259,9.8327,9.8054,9.8122,140900.0
2014-09-15 11:30:00,14.39,14.42,14.34,14.34,113100.0,9.8054,9.8259,9.7713,9.7713,113100.0
2014-09-15 12:00:00,14.34,14.36,14.33,14.34,76700.0,9.7713,9.785,9.7645,9.7713,76700.0
2014-09-15 12:30:00,14.34,14.37,14.33,14.36,104100.0,9.7713,9.7918,9.7645,9.785,104100.0
2014-09-15 13:00:00,14.37,14.4,14.35,14.38,113900.0,9.7918,9.8122,9.7782,9.7986,113900.0
2014-09-15 13:30:00,14.38,14.4,14.36,14.38,57400.0,9.7986,9.8122,9.785,9.7986,57400.0
2014-09-15 14:00:00,14.37,14.42,14.36,14.41,121600.0,9.7918,9.8259,9.785,9.819,121600.0
2014-09-15 14:30:00,14.41,14.45,14.41,14.44,175400.0,9.819,9.8463,9.819,9.8395,175400.0
2014-09-15 15:00:00,14.44,14.44,14.42,14.44,251900.0,9.8395,9.8395,9.8259,9.8395,251900.0
2014-09-15 15:30:00,14.44,14.45,14.4,14.4,650500.0,9.8395,9.8463,9.8122,9.8122,650500.0
2014-09-16 09:30:00,14.4,14.57,14.35,14.46,413800.0,9.8122,9.9281,9.7782,9.8531,413800.0
2014-09-16 10:00:00,14.46,14.52,14.43,14.47,163100.0,9.8531,9.894,9.8327,9.8599,163100.0
2014-09-16 10:30:00,14.47,14.51,14.44,14.49,154000.0,9.8599,9.8872,9.8395,9.8736,154000.0
2014-09-16 11:00:00,14.49,14.56,14.49,14.56,200300.0,9.8736,9.9213,9.8736,9.9213,200300.0
2014-09-16 11:30:00,14.55,14.59,14.54,14.57,184600.0,9.9144,9.9417,9.9076,9.9281,184600.0
2014-09-16 12:00:00,14.57,14.6,14.53,14.57,199900.0,9.9281,9.9485,9.9008,9.9281,199900.0
2014-09-16 12:30:00,14.58,14.6,14.56,14.6,124600.0,9.9349,9.9485,9.9213,9.9485,124600.0
2014-09-16 13:00:00,14.6,14.61,14.57,14.59,157000.0,9.9485,9.9553,9.9281,9.9417,157000.0
2014-09-16 13:30:00,14.59,14.63,14.58,14.62,98300.0,9.9417,9.969,9.9349,9.9621,98300.0
2014-09-16 14:00:00,14.61,14.62,14.59,14.62,117100.0,9.9553,9.9621,9.9417,9.9621,117100.0
2014-09-16 14:30:00,14.61,14.62,14.57,14.61,278800.0,9.9553,9.9621,9.9281,9.9553,278800.0
2014-09-16 15:00:00,14.61,14.61,14.56,14.56,99400.0,9.9553,9.9553,9.9213,9.9213,99400.0
2014-09-16 15:30:00,14.56,14.6,14.56,14.57,391100.0,9.9213,9.9485,9.9213,9.9281,391100.0
2014-09-17 09:30:00,14.6,14.67,14.57,14.65,136500.0,9.9485,9.9962,9.9281,9.9826,136500.0
2014-09-17 10:00:00,14.66,14.67,14.59,14.6,209200.0,9.9894,9.9962,9.9417,9.9485,209200.0
2014-09-17 10:30:00,14.6,14.6,14.53,14.54,69600.0,9.9485,9.9485,9.9008,9.9076,69600.0
2014-09-17 11:00:00,14.53,14.56,14.52,14.53,77000.0,9.9008,9.9213,9.894,9.9008,77000.0
2014-09-17 11:30:00,14.53,14.53,14.5,14.5,64200.0,9.9008,9.9008,9.8804,9.8804,64200.0
2014-09-17 12:00:00,14.51,14.51,14.48,14.5,101600.0,9.8872,9.8872,9.8667,9.8804,101600.0
2014-09-17 12:30:00,14.5,14.52,14.5,14.51,69100.0,9.8804,9.894,9.8804,9.8872,69100.0
2014-09-17 13:00:00,14.52,14.52,14.5,14.5,73000.0,9.894,9.894,9.8804,9.8804,73000.0
2014-09-17 13:30:00,14.5,14.53,14.5,14.5,160500.0,9.8804,9.9008,9.8804,9.8804,160500.0
2014-09-17 14:00:00,14.51,14.56,14.39,14.5,494000.0,9.8872,9.9213,9.8054,9.8804,494000.0
2014-09-17 14:30:00,14.5,14.53,14.47,14.52,242300.0,9.8804,9.9008,9.8599,9.894,242300.0
2014-09-17 15:00:00,14.52,14.6,14.5,14.52,293100.0,9.894,9.9485,9.8804,9.894,293100.0
2014-09-17 15:30:00,14.52,14.54,14.45,14.47,610100.0,9.894,9.9076,9.8463,9.8599,610100.0
2014-09-18 09:30:00,14.44,14.58,14.44,14.46,152400.0,9.8395,9.9349,9.8395,9.8531,152400.0
2014-09-18 10:00:00,14.46,14.5,14.42,14.43,155300.0,9.8531,9.8804,9.8259,9.8327,155300.0
2014-09-18 10:30:00,14.43,14.49,14.43,14.45,100600.0,9.8327,9.8736,9.8327,9.8463,100600.0
2014-09-18 11:00:00,14.45,14.46,14.43,14.43,92500.0,9.8463,9.8531,9.8327,9.8327,92500.0
2014-09-18 11:30:00,14.43,14.46,14.4,14.42,146300.0,9.8327,9.8531,9.8122,9.8259,146300.0
2014-09-18 12:00:00,14.42,14.43,14.39,14.41,130900.0,9.8259,9.8327,9.8054,9.819,130900.0
2014-09-18 12:30:00,14.41,14.43,14.39,14.42,126500.0,9.819,9.8327,9.8054,9.8259,126500.0
2014-09-18 13:00:00,14.42,14.43,14.39,14.41,84800.0,9.8259,9.8327,9.8054,9.819,84800.0
2014-09-18 13:30:00,14.41,14.43,14.4,14.41,110800.0,9.819,9.8327,9.8122,9.819,110800.0
2014-09-18 14:00:00,14.41,14.43,14.4,14.42,79200.0,9.819,9.8327,9.8122,9.8259,79200.0
2014-09-18 14:30:00,14.42,14.42,14.39,14.41,105900.0,9.8259,9.8259,9.8054,9.819,105900.0
2014-09-18 15:00:00,14.41,14.47,14.4,14.46,193300.0,9.819,9.8599,9.8122,9.8531,193300.0
2014-09-18 15:30:00,14.46,14.49,14.46,14.47,780600.0,9.8531,9.8736,9.8531,9.8599,780600.0
2014-09-19 09:30:00,14.56,14.64,14.49,14.62,924400.0,9.9213,9.9758,9.8736,9.9621,924400.0
2014-09-19 10:00:00,14.62,14.65,14.61,14.61,146200.0,9.9621,9.9826,9.9553,9.9553,146200.0
2014-09-19 10:30:00,14.61,14.62,14.58,14.62,140500.0,9.9553,9.9621,9.9349,9.9621,140500.0
2014-09-19 11:00:00,14.62,14.68,14.62,14.68,150400.0,9.9621,10.003,9.9621,10.003,150400.0
2014-09-19 11:30:00,14.68,14.7,14.67,14.69,159700.0,10.003,10.0167,9.9962,10.0098,159700.0
2014-09-19 12:00:00,14.7,14.7,14.65,14.68,147000.0,10.0167,10.0167,9.9826,10.003,147000.0
2014-09-19 12:30:00,14.68,14.7,14.65,14.65,111700.0,10.003,10.0167,9.9826,9.9826,111700.0
2014-09-19 13:00:00,14.65,14.68,14.63,14.67,90100.0,9.9826,10.003,9.969,9.9962,90100.0
2014-09-19 13:30:00,14.68,14.68,14.64,14.66,84600.0,10.003,10.003,9.9758,9.9894,84600.0
2014-09-19 14:00:00,14.66,14.67,14.63,14.65,95400.0,9.9894,9.9962,9.969,9.9826,95400.0
2014-09-19 14:30:00,14.65,14.68,14.64,14.67,138700.0,9.9826,10.003,9.9758,9.9962,138700.0
2014-09-19 15:00:00,14.67,14.7,14.66,14.7,146600.0,9.9962,10.0167,9.9894,10.0167,146600.0
2014-09-19 15:30:00,14.7,14.73,14.67,14.69,810900.0,10.0167,10.0371,9.9962,10.0098,810900.0
2014-09-22 09:30:00,14.65,14.68,14.52,14.55,201400.0,9.9826,10.003,9.894,9.9144,201400.0
2014-09-22 10:00:00,14.55,14.61,14.53,14.61,206800.0,9.9144,9.9553,9.9008,9.9553,206800.0
2014-09-22 10:30:00,14.61,14.62,14.57,14.59,148900.0,9.9553,9.9621,9.9281,9.9417,148900.0
2014-09-22 11:00:00,14.58,14.63,14.58,14.6,144600.0,9.9349,9.969,9.9349,9.9485,144600.0
2014-09-22 11:30:00,14.6,14.61,14.51,14.51,136000.0,9.9485,9.9553,9.8872,9.8872,136000.0
2014-09-22 12:00:00,14.51,14.56,14.51,14.52,122100.0,9.8872,9.9213,9.8872,9.894,122100.0
2014-09-22 12:30:00,14.51,14.53,14.5,14.5,65000.0,9.8872,9.9008,9.8804,9.8804,65000.0
2014-09-22 13:00:00,14.51,14.58,14.5,14.57,142000.0,9.8872,9.9349,9.8804,9.9281,142000.0
2014-09-22 13:30:00,14.57,14.61,14.57,14.61,160900.0,9.9281,9.9553,9.9281,9.9553,160900.0
2014-09-22 14:00:00,14.61,14.63,14.6,14.62,150800.0,9.9553,9.969,9.9485,9.9621,150800.0
2014-09-22 14:30:00,14.62,14.62,14.58,14.59,228200.0,9.9621,9.9621,9.9349,9.9417,228200.0
2014-09-22 15:00:00,14.59,14.59,14.55,14.56,322900.0,9.9417,9.9417,9.9144,9.9213,322900.0
2014-09-22 15:30:00,14.56,14.58,14.54,14.55,597900.0,9.9213,9.9349,9.9076,9.9144,597900.0
2014-09-23 09:30:00,14.52,14.53,14.42,14.47,228500.0,9.894,9.9008,9.8259,9.8599,228500.0
2014-09-23 10:00:00,14.47,14.52,14.47,14.49,296200.0,9.8599,9.894,9.8599,9.8736,296200.0
2014-09-23 10:30:00,14.49,14.53,14.48,14.49,114100.0,9.8736,9.9008,9.8667,9.8736,114100.0
2014-09-23 11:00:00,14.49,14.5,14.46,14.49,102700.0,9.8736,9.8804,9.8531,9.8736,102700.0
2014-09-23 11:30:00,14.5,14.53,14.5,14.51,202400.0,9.8804,9.9008,9.8804,9.8872,202400.0
2014-09-23 12:00:00,14.5,14.52,14.47,14.47,89400.0,9.8804,9.894,9.8599,9.8599,89400.0
2014-09-23 12:30:00,14.48,14.49,14.44,14.47,91500.0,9.8667,9.8736,9.8395,9.8599,91500.0
2014-09-23 13:00:00,14.46,14.51,14.46,14.51,82700.0,9.8531,9.8872,9.8531,9.8872,82700.0
2014-09-23 13:30:00,14.51,14.53,14.5,14.51,101000.0,9.8872,9.9008,9.8804,9.8872,101000.0
2014-09-23 14:00:00,14.51,14.52,14.46,14.47,149300.0,9.8872,9.894,9.8531,9.8599,149300.0
2014-09-23 14:30:00,14.47,14.52,14.46,14.51,98300.0,9.8599,9.894,9.8531,9.8872,98300.0
2014-09-23 15:00:00,14.51,14.52,14.48,14.52,170800.0,9.8872,9.894,9.8667,9.894,170800.0
2014-09-23 15:30:00,14.52,14.56,14.5,14.52,744900.0,9.894,9.9213,9.8804,9.894,744900.0
2014-09-24 09:30:00,14.51,14.53,14.43,14.45,167700.0,9.8872,9.9008,9.8327,9.8463,167700.0
2014-09-24 10:00:00,14.46,14.47,14.39,14.4,190000.0,9.8531,9.8599,9.8054,9.8122,190000.0
2014-09-24 10:30:00,14.4,14.45,14.4,14.43,88000.0,9.8122,9.8463,9.8122,9.8327,88000.0
2014-09-24 11:00:00,14.43,14.49,14.42,14.48,154700.0,9.8327,9.8736,9.8259,9.8667,154700.0
2014-09-24 11:30:00,14.49,14.52,14.48,14.48,90800.0,9.8736,9.894,9.8667,9.8667,90800.0
2014-09-24 12:00:00,14.47,14.49,14.45,14.45,56600.0,9.8599,9.8736,9.8463,9.8463,56600.0
2014-09-24 12:30:00,14.45,14.46,14.43,14.43,46300.0,9.8463,9.8531,9.8327,9.8327,46300.0
2014-09-24 13:00:00,14.43,14.45,14.42,14.42,60500.0,9.8327,9.8463,9.8259,9.8259,60500.0
2014-09-24 13:30:00,14.43,14.46,14.42,14.44,135000.0,9.8327,9.8531,9.8259,9.8395,135000.0
2014-09-24 14:00:00,14.44,14.46,14.43,14.45,115100.0,9.8395,9.8531,9.8327,9.8463,115100.0
2014-09-24 14:30:00,14.44,14.47,14.44,14.46,97300.0,9.8395,9.8599,9.8395,9.8531,97300.0
2014-09-24 15:00:00,14.47,14.49,14.46,14.47,139500.0,9.8599,9.8736,9.8531,9.8599,139500.0
2014-09-24 15:30:00,14.47,14.48,14.44,14.46,427200.0,9.8599,9.8667,9.8395,9.8531,427200.0
2014-09-25 09:30:00,14.4,14.47,14.34,14.34,318000.0,9.8122,9.8599,9.7713,9.7713,318000.0
2014-09-25 10:00:00,14.34,14.35,14.23,14.26,224500.0,9.7713,9.7782,9.6964,9.7168,224500.0
2014-09-25 10:30:00,14.25,14.25,14.18,14.22,309500.0,9.71,9.71,9.6623,9.6896,309500.0
2014-09-25 11:00:00,14.22,14.25,14.21,14.25,153000.0,9.6896,9.71,9.6828,9.71,153000.0
2014-09-25 11:30:00,14.25,14.26,14.21,14.21,91500.0,9.71,9.7168,9.6828,9.6828,91500.0
2014-09-25 12:00:00,14.22,14.24,14.21,14.21,206400.0,9.6896,9.7032,9.6828,9.6828,206400.0
2014-09-25 12:30:00,14.21,14.24,14.21,14.21,77800.0,9.6828,9.7032,9.6828,9.6828,77800.0
2014-09-25 13:00:00,14.21,14.22,14.18,14.19,168700.0,9.6828,9.6896,9.6623,9.6691,168700.0
2014-09-25 13:30:00,14.19,14.2,14.17,14.18,95100.0,9.6691,9.676,9.6555,9.6623,95100.0
2014-09-25 14:00:00,14.18,14.2,14.17,14.18,142500.0,9.6623,9.676,9.6555,9.6623,142500.0
2014-09-25 14:30:00,14.19,14.21,14.18,14.2,136000.0,9.6691,9.6828,9.6623,9.676,136000.0
2014-09-25 15:00:00,14.19,14.21,14.18,14.19,582800.0,9.6691,9.6828,9.6623,9.6691,582800.0
2014-09-25 15:30:00,14.2,14.21,14.15,14.15,701600.0,9.676,9.6828,9.6419,9.6419,701600.0
2014-09-26 09:30:00,14.15,14.21,14.1,14.12,224900.0,9.6419,9.6828,9.6078,9.6214,224900.0
2014-09-26 10:00:00,14.13,14.2,14.12,14.16,161900.0,9.6283,9.676,9.6214,9.6487,161900.0
2014-09-26 10:30:00,14.16,14.18,14.12,14.18,122100.0,9.6487,9.6623,9.6214,9.6623,122100.0
2014-09-26 11:00:00,14.18,14.21,14.16,14.19,205900.0,9.6623,9.6828,9.6487,9.6691,205900.0
2014-09-26 11:30:00,14.18,14.23,14.17,14.23,84100.0,9.6623,9.6964,9.6555,9.6964,84100.0
2014-09-26 12:00:00,14.24,14.26,14.24,14.25,57000.0,9.7032,9.7168,9.7032,9.71,57000.0
2014-09-26 12:30:00,14.25,14.25,14.19,14.19,55700.0,9.71,9.71,9.6691,9.6691,55700.0
2014-09-26 13:00:00,14.19,14.23,14.19,14.22,59500.0,9.6691,9.6964,9.6691,9.6896,59500.0
2014-09-26 13:30:00,14.22,14.25,14.22,14.22,85900.0,9.6896,9.71,9.6896,9.6896,85900.0
2014-09-26 14:00:00,14.22,14.27,14.22,14.26,85100.0,9.6896,9.7237,9.6896,9.7168,85100.0
2014-09-26 14:30:00,14.26,14.29,14.25,14.26,139400.0,9.7168,9.7373,9.71,9.7168,139400.0
2014-09-26 15:00:00,14.25,14.27,14.24,14.25,246500.0,9.71,9.7237,9.7032,9.71,246500.0
2014-09-26 15:30:00,14.25,14.26,14.2,14.22,533400.0,9.71,9.7168,9.676,9.6896,533400.0
2014-09-29 09:30:00,14.15,14.26,14.12,14.15,236900.0,9.6419,9.7168,9.6214,9.6419,236900.0
2014-09-29 10:00:00,14.14,14.15,14.07,14.1,186800.0,9.6351,9.6419,9.5874,9.6078,186800.0
2014-09-29 10:30:00,14.1,14.16,14.1,14.15,114000.0,9.6078,9.6487,9.6078,9.6419,114000.0
2014-09-29 11:00:00,14.15,14.19,14.14,14.16,146700.0,9.6419,9.6691,9.6351,9.6487,146700.0
2014-09-29 11:30:00,14.16,14.2,14.16,14.18,98200.0,9.6487,9.676,9.6487,9.6623,98200.0
2014-09-29 12:00:00,14.18,14.18,14.15,14.17,94200.0,9.6623,9.6623,9.6419,9.6555,94200.0
2014-09-29 12:30:00,14.16,14.18,14.15,14.18,106300.0,9.6487,9.6623,9.6419,9.6623,106300.0
2014-09-29 13:00:00,14.17,14.18,14.15,14.18,66500.0,9.6555,9.6623,9.6419,9.6623,66500.0
2014-09-29 13:30:00,14.19,14.19,14.15,14.18,67800.0,9.6691,9.6691,9.6419,9.6623,67800.0
2014-09-29 14:00:00,14.17,14.19,14.17,14.19,108800.0,9.6555,9.6691,9.6555,9.6691,108800.0
2014-09-29 14:30:00,14.19,14.23,14.19,14.23,145000.0,9.6691,9.6964,9.6691,9.6964,145000.0
2014-09-29 15:00:00,14.23,14.24,14.21,14.23,193600.0,9.6964,9.7032,9.6828,9.6964,193600.0
2014-09-29 15:30:00,14.23,14.24,14.19,14.22,264300.0,9.6964,9.7032,9.6691,9.6896,264300.0
2014-09-30 09:30:00,14.25,14.27,14.16,14.27,208400.0,9.71,9.7237,9.6487,9.7237,208400.0
2014-09-30 10:00:00,14.27,14.34,14.24,14.33,231300.0,9.7237,9.7713,9.7032,9.7645,231300.0
2014-09-30 10:30:00,14.33,14.34,14.27,14.29,220100.0,9.7645,9.7713,9.7237,9.7373,220100.0
2014-09-30 11:00:00,14.29,14.33,14.26,14.29,132900.0,9.7373,9.7645,9.7168,9.7373,132900.0
2014-09-30 11:30:00,14.29,14.3,14.25,14.27,111600.0,9.7373,9.7441,9.71,9.7237,111600.0
2014-09-30 12:00:00,14.27,14.28,14.24,14.24,64100.0,9.7237,9.7305,9.7032,9.7032,64100.0
2014-09-30 12:30:00,14.24,14.24,14.14,14.14,119000.0,9.7032,9.7032,9.6351,9.6351,119000.0
2014-09-30 13:00:00,14.14,14.16,14.11,14.12,124500.0,9.6351,9.6487,9.6146,9.6214,124500.0
2014-09-30 13:30:00,14.12,14.12,14.05,14.09,108600.0,9.6214,9.6214,9.5737,9.601,108600.0
2014-09-30 14:00:00,14.1,14.15,14.08,14.12,139900.0,9.6078,9.6419,9.5942,9.6214,139900.0
2014-09-30 14:30:00,14.12,14.15,14.1,14.12,164200.0,9.6214,9.6419,9.6078,9.6214,164200.0
2014-09-30 15:00:00,14.12,14.17,14.1,14.15,234500.0,9.6214,9.6555,9.6078,9.6419,234500.0
2014-09-30 15:30:00,14.16,14.2,14.14,14.18,774000.0,9.6487,9.676,9.6351,9.6623,774000.0
2014-10-01 09:30:00,14.19,14.31,14.19,14.24,337400.0,9.6691,9.7509,9.6691,9.7032,337400.0
2014-10-01 10:00:00,14.24,14.29,14.2,14.28,304300.0,9.7032,9.7373,9.676,9.7305,304300.0
2014-10-01 10:30:00,14.29,14.34,14.24,14.34,267800.0,9.7373,9.7713,9.7032,9.7713,267800.0
2014-10-01 11:00:00,14.34,14.35,14.3,14.35,229900.0,9.7713,9.7782,9.7441,9.7782,229900.0
2014-10-01 11:30:00,14.35,14.37,14.33,14.35,272400.0,9.7782,9.7918,9.7645,9.7782,272400.0
2014-10-01 12:00:00,14.35,14.4,14.34,14.39,208700.0,9.7782,9.8122,9.7713,9.8054,208700.0
2014-10-01 12:30:00,14.38,14.4,14.34,14.36,167800.0,9.7986,9.8122,9.7713,9.785,167800.0
2014-10-01 13:00:00,14.36,14.37,14.3,14.32,136500.0,9.785,9.7918,9.7441,9.7577,136500.0
2014-10-01 13:30:00,14.32,14.32,14.26,14.27,164300.0,9.7577,9.7577,9.7168,9.7237,164300.0
2014-10-01 14:00:00,14.27,14.27,14.21,14.24,260700.0,9.7237,9.7237,9.6828,9.7032,260700.0
2014-10-01 14:30:00,14.24,14.25,14.19,14.19,134700.0,9.7032,9.71,9.6691,9.6691,134700.0
2014-10-01 15:00:00,14.2,14.2,14.13,14.17,269000.0,9.676,9.676,9.6283,9.6555,269000.0
2014-10-01 15:30:00,14.17,14.23,14.16,14.19,936800.0,9.6555,9.6964,9.6487,9.6691,936800.0
2014-10-02 09:30:00,14.2,14.32,14.19,14.25,255100.0,9.676,9.7577,9.6691,9.71,255100.0
2014-10-02 10:00:00,14.25,14.26,14.15,14.16,376000.0,9.71,9.7168,9.6419,9.6487,376000.0
2014-10-02 10:30:00,14.15,14.16,14.04,14.07,366000.0,9.6419,9.6487,9.5669,9.5874,366000.0
2014-10-02 11:00:00,14.07,14.1,14.02,14.03,193800.0,9.5874,9.6078,9.5533,9.5601,193800.0
2014-10-02 11:30:00,14.03,14.06,13.98,14.03,490900.0,9.5601,9.5806,9.526,9.5601,490900.0
2014-10-02 12:00:00,14.03,14.06,14.03,14.04,111100.0,9.5601,9.5806,9.5601,9.5669,111100.0
2014-10-02 12:30:00,14.04,14.07,14.02,14.07,154200.0,9.5669,9.5874,9.5533,9.5874,154200.0
2014-10-02 13:00:00,14.07,14.16,14.06,14.16,219900.0,9.5874,9.6487,9.5806,9.6487,219900.0
2014-10-02 13:30:00,14.16,14.19,14.12,14.18,196800.0,9.6487,9.6691,9.6214,9.6623,196800.0
2014-10-02 14:00:00,14.17,14.24,14.17,14.24,190900.0,9.6555,9.7032,9.6555,9.7032,190900.0
2014-10-02 14:30:00,14.24,14.25,14.21,14.21,279900.0,9.7032,9.71,9.6828,9.6828,279900.0
2014-10-02 15:00:00,14.21,14.23,14.14,14.18,272700.0,9.6828,9.6964,9.6351,9.6623,272700.0
2014-10-02 15:30:00,14.18,14.18,14.12,14.13,1348600.0,9.6623,9.6623,9.6214,9.6283,1348600.0
2014-10-03 09:30:00,14.16,14.2,14.03,14.07,388800.0,9.6487,9.676,9.5601,9.5874,388800.0
2014-10-03 10:00:00,14.07,14.11,14.06,14.06,231000.0,9.5874,9.6146,9.5806,9.5806,231000.0
2014-10-03 10:30:00,14.06,14.08,14.03,14.07,125300.0,9.5806,9.5942,9.5601,9.5874,125300.0
2014-10-03 11:00:00,14.07,14.11,14.07,14.1,188900.0,9.5874,9.6146,9.5874,9.6078,188900.0
2014-10-03 11:30:00,14.1,14.13,14.08,14.12,221500.0,9.6078,9.6283,9.5942,9.6214,221500.0
2014-10-03 12:00:00,14.13,14.16,14.11,14.15,194800.0,9.6283,9.6487,9.6146,9.6419,194800.0
2014-10-03 12:30:00,14.16,14.19,14.15,14.17,199200.0,9.6487,9.6691,9.6419,9.6555,199200.0
2014-10-03 13:00:00,14.17,14.18,14.13,14.13,112900.0,9.6555,9.6623,9.6283,9.6283,112900.0
2014-10-03 13:30:00,14.13,14.14,14.12,14.13,81800.0,9.6283,9.6351,9.6214,9.6283,81800.0
2014-10-03 14:00:00,14.13,14.16,14.13,14.15,222700.0,9.6283,9.6487,9.6283,9.6419,222700.0
2014-10-03 14:30:00,14.14,14.17,14.14,14.17,329300.0,9.6351,9.6555,9.6351,9.6555,329300.0
2014-10-03 15:00:00,14.17,14.19,14.14,14.14,189100.0,9.6555,9.6691,9.6351,9.6351,189100.0
2014-10-03 15:30:00,14.14,14.15,14.11,14.13,869100.0,9.6351,9.6419,9.6146,9.6283,869100.0
2014-10-06 09:30:00,14.21,14.38,14.21,14.35,294500.0,9.6828,9.7986,9.6828,9.7782,294500.0
2014-10-06 10:00:00,14.35,14.36,14.27,14.29,239800.0,9.7782,9.785,9.7237,9.7373,239800.0
2014-10-06 10:30:00,14.29,14.3,14.26,14.27,170000.0,9.7373,9.7441,9.7168,9.7237,170000.0
2014-10-06 11:00:00,14.27,14.29,14.24,14.25,292800.0,9.7237,9.7373,9.7032,9.71,292800.0
2014-10-06 11:30:00,14.26,14.3,14.19,14.2,259000.0,9.7168,9.7441,9.6691,9.676,259000.0
2014-10-06 12:00:00,14.2,14.23,14.19,14.2,155200.0,9.676,9.6964,9.6691,9.676,155200.0
2014-10-06 12:30:00,14.21,14.21,14.18,14.18,116700.0,9.6828,9.6828,9.6623,9.6623,116700.0
2014-10-06 13:00:00,14.18,14.29,14.18,14.28,212500.0,9.6623,9.7373,9.6623,9.7305,212500.0
2014-10-06 13:30:00,14.29,14.31,14.28,14.31,139700.0,9.7373,9.7509,9.7305,9.7509,139700.0
2014-10-06 14:00:00,14.3,14.35,14.3,14.34,176300.0,9.7441,9.7782,9.7441,9.7713,176300.0
2014-10-06 14:30:00,14.34,14.36,14.33,14.35,121000.0,9.7713,9.785,9.7645,9.7782,121000.0
2014-10-06 15:00:00,14.36,14.36,14.32,14.36,199500.0,9.785,9.785,9.7577,9.785,199500.0
2014-10-06 15:30:00,14.36,14.36,14.29,14.29,529900.0,9.785,9.785,9.7373,9.7373,529900.0
2014-10-07 09:30:00,14.25,14.33,14.15,14.31,305500.0,9.71,9.7645,9.6419,9.7509,305500.0
2014-10-07 10:00:00,14.3,14.34,14.21,14.23,233700.0,9.7441,9.7713,9.6828,9.6964,233700.0
2014-10-07 10:30:00,14.24,14.27,14.22,14.23,91500.0,9.7032,9.7237,9.6896,9.6964,91500.0
2014-10-07 11:00:00,14.23,14.28,14.22,14.27,204400.0,9.6964,9.7305,9.6896,9.7237,204400.0
2014-10-07 11:30:00,14.28,14.33,14.27,14.31,96000.0,9.7305,9.7645,9.7237,9.7509,96000.0
2014-10-07 12:00:00,14.31,14.34,14.3,14.34,74800.0,9.7509,9.7713,9.7441,9.7713,74800.0
2014-10-07 12:30:00,14.34,14.4,14.34,14.4,159600.0,9.7713,9.8122,9.7713,9.8122,159600.0
2014-10-07 13:00:00,14.4,14.45,14.37,14.44,347200.0,9.8122,9.8463,9.7918,9.8395,347200.0
2014-10-07 13:30:00,14.43,14.44,14.4,14.43,142000.0,9.8327,9.8395,9.8122,9.8327,142000.0
2014-10-07 14:00:00,14.42,14.45,14.39,14.4,168400.0,9.8259,9.8463,9.8054,9.8122,168400.0
2014-10-07 14:30:00,14.39,14.42,14.37,14.39,205000.0,9.8054,9.8259,9.7918,9.8054,205000.0
2014-10-07 15:00:00,14.39,14.39,14.27,14.29,206100.0,9.8054,9.8054,9.7237,9.7373,206100.0
2014-10-07 15:30:00,14.29,14.3,14.22,14.23,791100.0,9.7373,9.7441,9.6896,9.6964,791100.0
2014-10-08 09:30:00,14.22,14.32,14.12,14.15,548400.0,9.6896,9.7577,9.6214,9.6419,548400.0
2014-10-08 10:00:00,14.16,14.19,14.11,14.12,536100.0,9.6487,9.6691,9.6146,9.6214,536100.0
2014-10-08 10:30:00,14.11,14.12,14.04,14.04,318300.0,9.6146,9.6214,9.5669,9.5669,318300.0
2014-10-08 11:00:00,14.04,14.05,13.96,14.0,341800.0,9.5669,9.5737,9.5124,9.5397,341800.0
2014-10-08 11:30:00,14.0,14.06,13.94,14.04,386300.0,9.5397,9.5806,9.4988,9.5669,386300.0
2014-10-08 12:00:00,14.04,14.04,13.95,13.95,428300.0,9.5669,9.5669,9.5056,9.5056,428300.0
2014-10-08 12:30:00,13.95,13.96,13.81,13.81,445300.0,9.5056,9.5124,9.4102,9.4102,445300.0
2014-10-08 13:00:00,13.82,13.89,13.81,13.85,215600.0,9.417,9.4647,9.4102,9.4375,215600.0
2014-10-08 13:30:00,13.85,13.88,13.82,13.88,250500.0,9.4375,9.4579,9.417,9.4579,250500.0
2014-10-08 14:00:00,13.88,14.0,13.88,13.98,657200.0,9.4579,9.5397,9.4579,9.526,657200.0
2014-10-08 14:30:00,13.97,14.05,13.94,13.97,732000.0,9.5192,9.5737,9.4988,9.5192,732000.0
2014-10-08 15:00:00,13.98,14.01,13.98,13.99,512300.0,9.526,9.5465,9.526,9.5329,512300.0
2014-10-08 15:30:00,14.0,14.08,13.97,14.04,1360600.0,9.5397,9.5942,9.5192,9.5669,1360600.0
2014-10-09 09:30:00,13.97,14.06,13.93,14.01,465000.0,9.5192,9.5806,9.492,9.5465,465000.0
2014-10-09 10:00:00,14.01,14.02,13.9,13.91,351000.0,9.5465,9.5533,9.4715,9.4783,351000.0
2014-10-09 10:30:00,13.91,13.91,13.76,13.85,423100.0,9.4783,9.4783,9.3761,9.4375,423100.0
2014-10-09 11:00:00,13.84,13.85,13.76,13.78,257500.0,9.4306,9.4375,9.3761,9.3898,257500.0
2014-10-09 11:30:00,13.78,13.78,13.63,13.7,399100.0,9.3898,9.3898,9.2876,9.3353,399100.0
2014-10-09 12:00:00,13.7,13.71,13.63,13.65,197300.0,9.3353,9.3421,9.2876,9.3012,197300.0
2014-10-09 12:30:00,13.64,13.71,13.62,13.71,188200.0,9.2944,9.3421,9.2807,9.3421,188200.0
2014-10-09 13:00:00,13.71,13.71,13.63,13.68,255400.0,9.3421,9.3421,9.2876,9.3216,255400.0
2014-10-09 13:30:00,13.68,13.74,13.66,13.73,252700.0,9.3216,9.3625,9.308,9.3557,252700.0
2014-10-09 14:00:00,13.72,13.72,13.64,13.66,270200.0,9.3489,9.3489,9.2944,9.308,270200.0
2014-10-09 14:30:00,13.65,13.68,13.58,13.59,312600.0,9.3012,9.3216,9.2535,9.2603,312600.0
2014-10-09 15:00:00,13.59,13.63,13.51,13.52,1046800.0,9.2603,9.2876,9.2058,9.2126,1046800.0
2014-10-09 15:30:00,13.52,13.57,13.42,13.47,1313800.0,9.2126,9.2467,9.1445,9.1785,1313800.0
2014-10-10 09:30:00,13.52,13.69,13.43,13.46,492600.0,9.2126,9.3284,9.1513,9.1717,492600.0
2014-10-10 10:00:00,13.46,13.46,13.27,13.37,784000.0,9.1717,9.1717,9.0422,9.1104,784000.0
2014-10-10 10:30:00,13.36,13.4,13.29,13.36,572200.0,9.1036,9.1308,9.0559,9.1036,572200.0
2014-10-10 11:00:00,13.35,13.39,13.23,13.24,616400.0,9.0968,9.124,9.015,9.0218,616400.0
2014-10-10 11:30:00,13.24,13.35,13.22,13.35,360100.0,9.0218,9.0968,9.0082,9.0968,360100.0
2014-10-10 12:00:00,13.36,13.46,13.35,13.46,406000.0,9.1036,9.1717,9.0968,9.1717,406000.0
2014-10-10 12:30:00,13.46,13.51,13.42,13.43,392200.0,9.1717,9.2058,9.1445,9.1513,392200.0
2014-10-10 13:00:00,13.43,13.43,13.35,13.35,248800.0,9.1513,9.1513,9.0968,9.0968,248800.0
2014-10-10 13:30:00,13.35,13.4,13.35,13.39,305700.0,9.0968,9.1308,9.0968,9.124,305700.0
2014-10-10 14:00:00,13.39,13.42,13.37,13.39,275800.0,9.124,9.1445,9.1104,9.124,275800.0
2014-10-10 14:30:00,13.38,13.39,13.32,13.34,574400.0,9.1172,9.124,9.0763,9.0899,574400.0
2014-10-10 15:00:00,13.34,13.36,13.27,13.28,425800.0,9.0899,9.1036,9.0422,9.0491,425800.0
2014-10-10 15:30:00,13.28,13.29,13.23,13.25,1222800.0,9.0491,9.0559,9.015,9.0286,1222800.0
2014-10-13 09:30:00,13.21,13.33,13.21,13.28,430900.0,9.0014,9.0831,9.0014,9.0491,430900.0
2014-10-13 10:00:00,13.27,13.33,13.22,13.22,371500.0,9.0422,9.0831,9.0082,9.0082,371500.0
2014-10-13 10:30:00,13.21,13.26,13.11,13.12,422600.0,9.0014,9.0354,8.9332,8.94,422600.0
2014-10-13 11:00:00,13.12,13.19,13.11,13.14,284500.0,8.94,8.9877,8.9332,8.9537,284500.0
2014-10-13 11:30:00,13.13,13.17,13.1,13.15,323400.0,8.9468,8.9741,8.9264,8.9605,323400.0
2014-10-13 12:00:00,13.15,13.19,13.13,13.18,163200.0,8.9605,8.9877,8.9468,8.9809,163200.0
2014-10-13 12:30:00,13.19,13.23,13.18,13.21,162800.0,8.9877,9.015,8.9809,9.0014,162800.0
2014-10-13 13:00:00,13.21,13.28,13.2,13.27,371300.0,9.0014,9.0491,8.9945,9.0422,371300.0
2014-10-13 13:30:00,13.27,13.34,13.26,13.32,234300.0,9.0422,9.0899,9.0354,9.0763,234300.0
2014-10-13 14:00:00,13.32,13.42,13.3,13.42,206600.0,9.0763,9.1445,9.0627,9.1445,206600.0
2014-10-13 14:30:00,13.42,13.42,13.32,13.33,301600.0,9.1445,9.1445,9.0763,9.0831,301600.0
2014-10-13 15:00:00,13.33,13.35,13.3,13.32,381500.0,9.0831,9.0968,9.0627,9.0763,381500.0
2014-10-13 15:30:00,13.32,13.32,13.13,13.14,1266700.0,9.0763,9.0763,8.9468,8.9537,1266700.0
2014-10-14 09:30:00,13.2,13.37,13.13,13.29,313600.0,8.9945,9.1104,8.9468,9.0559,313600.0
2014-10-14 10:00:00,13.28,13.38,13.27,13.31,372800.0,9.0491,9.1172,9.0422,9.0695,372800.0
2014-10-14 10:30:00,13.32,13.42,13.28,13.41,375600.0,9.0763,9.1445,9.0491,9.1376,375600.0
2014-10-14 11:00:00,13.42,13.52,13.34,13.35,384700.0,9.1445,9.2126,9.0899,9.0968,384700.0
2014-10-14 11:30:00,13.36,13.44,13.31,13.38,382000.0,9.1036,9.1581,9.0695,9.1172,382000.0
2014-10-14 12:00:00,13.39,13.46,13.38,13.4,230800.0,9.124,9.1717,9.1172,9.1308,230800.0
2014-10-14 12:30:00,13.4,13.43,13.34,13.41,219300.0,9.1308,9.1513,9.0899,9.1376,219300.0
2014-10-14 13:00:00,13.41,13.46,13.39,13.4,188800.0,9.1376,9.1717,9.124,9.1308,188800.0
2014-10-14 13:30:00,13.41,13.42,13.35,13.39,221600.0,9.1376,9.1445,9.0968,9.124,221600.0
2014-10-14 14:00:00,13.39,13.42,13.32,13.32,375800.0,9.124,9.1445,9.0763,9.0763,375800.0
2014-10-14 14:30:00,13.32,13.37,13.26,13.29,578800.0,9.0763,9.1104,9.0354,9.0559,578800.0
2014-10-14 15:00:00,13.29,13.31,13.13,13.21,452400.0,9.0559,9.0695,8.9468,9.0014,452400.0
2014-10-14 15:30:00,13.21,13.28,13.15,13.22,1403400.0,9.0014,9.0491,8.9605,9.0082,1403400.0
2014-10-15 09:30:00,13.06,13.14,12.86,12.89,581600.0,8.8992,8.9537,8.7629,8.7833,581600.0
2014-10-15 10:00:00,12.89,13.01,12.85,12.86,487500.0,8.7833,8.8651,8.7561,8.7629,487500.0
2014-10-15 10:30:00,12.86,12.87,12.75,12.82,295800.0,8.7629,8.7697,8.6879,8.7356,295800.0
2014-10-15 11:00:00,12.83,12.83,12.74,12.77,383800.0,8.7424,8.7424,8.6811,8.7015,383800.0
2014-10-15 11:30:00,12.77,12.79,12.69,12.77,508300.0,8.7015,8.7152,8.647,8.7015,508300.0
2014-10-15 12:00:00,12.77,12.81,12.69,12.72,324900.0,8.7015,8.7288,8.647,8.6675,324900.0
2014-10-15 12:30:00,12.72,12.77,12.59,12.59,258800.0,8.6675,8.7015,8.5789,8.5789,258800.0
2014-10-15 13:00:00,12.6,12.64,12.38,12.39,467600.0,8.5857,8.613,8.4358,8.4426,467600.0
2014-10-15 13:30:00,12.39,12.55,12.39,12.51,432700.0,8.4426,8.5516,8.4426,8.5244,432700.0
2014-10-15 14:00:00,12.52,12.62,12.44,12.55,511200.0,8.5312,8.5993,8.4767,8.5516,511200.0
2014-10-15 14:30:00,12.56,12.68,12.54,12.66,354700.0,8.5584,8.6402,8.5448,8.6266,354700.0
2014-10-15 15:00:00,12.66,12.76,12.59,12.75,424200.0,8.6266,8.6947,8.5789,8.6879,424200.0
2014-10-15 15:30:00,12.76,12.93,12.75,12.84,1310300.0,8.6947,8.8106,8.6879,8.7492,1310300.0
2014-10-16 09:30:00,12.7,12.82,12.59,12.81,421700.0,8.6538,8.7356,8.5789,8.7288,421700.0
2014-10-16 10:00:00,12.82,12.93,12.63,12.76,713000.0,8.7356,8.8106,8.6061,8.6947,713000.0
2014-10-16 10:30:00,12.76,12.97,12.73,12.88,406400.0,8.6947,8.8378,8.6743,8.7765,406400.0
2014-10-16 11:00:00,12.87,13.03,12.83,13.03,396000.0,8.7697,8.8787,8.7424,8.8787,396000.0
2014-10-16 11:30:00,13.02,13.1,12.93,12.97,631000.0,8.8719,8.9264,8.8106,8.8378,631000.0
2014-10-16 12:00:00,12.96,13.04,12.91,12.99,619200.0,8.831,8.8855,8.7969,8.8515,619200.0
2014-10-16 12:30:00,13.0,13.03,12.94,13.01,348200.0,8.8583,8.8787,8.8174,8.8651,348200.0
2014-10-16 13:00:00,13.01,13.05,12.98,13.03,310600.0,8.8651,8.8923,8.8446,8.8787,310600.0
2014-10-16 13:30:00,13.03,13.06,12.94,12.96,359000.0,8.8787,8.8992,8.8174,8.831,359000.0
2014-10-16 14:00:00,12.95,13.02,12.9,12.97,317100.0,8.8242,8.8719,8.7901,8.8378,317100.0
2014-10-16 14:30:00,12.97,13.01,12.93,12.97,387100.0,8.8378,8.8651,8.8106,8.8378,387100.0
2014-10-16 15:00:00,12.98,13.07,12.95,13.02,778800.0,8.8446,8.906,8.8242,8.8719,778800.0
2014-10-16 15:30:00,13.03,13.04,12.94,12.98,1531400.0,8.8787,8.8855,8.8174,8.8446,1531400.0
2014-10-17 09:30:00,13.01,13.05,12.94,13.02,3719300.0,8.8651,8.8923,8.8174,8.8719,3719300.0
2014-10-17 10:00:00,13.02,13.24,13.0,13.19,1203300.0,8.8719,9.0218,8.8583,8.9877,1203300.0
2014-10-17 10:30:00,13.2,13.24,13.14,13.15,328200.0,8.9945,9.0218,8.9537,8.9605,328200.0
2014-10-17 11:00:00,13.16,13.27,13.14,13.25,303700.0,8.9673,9.0422,8.9537,9.0286,303700.0
2014-10-17 11:30:00,13.24,13.3,13.21,13.29,216100.0,9.0218,9.0627,9.0014,9.0559,216100.0
2014-10-17 12:00:00,13.28,13.34,13.26,13.28,534700.0,9.0491,9.0899,9.0354,9.0491,534700.0
2014-10-17 12:30:00,13.27,13.29,13.18,13.22,394800.0,9.0422,9.0559,8.9809,9.0082,394800.0
2014-10-17 13:00:00,13.21,13.22,13.15,13.17,215700.0,9.0014,9.0082,8.9605,8.9741,215700.0
2014-10-17 13:30:00,13.18,13.26,13.16,13.25,236700.0,8.9809,9.0354,8.9673,9.0286,236700.0
2014-10-17 14:00:00,13.25,13.27,13.17,13.27,329200.0,9.0286,9.0422,8.9741,9.0422,329200.0
2014-10-17 14:30:00,13.27,13.3,13.24,13.29,261500.0,9.0422,9.0627,9.0218,9.0559,261500.0
2014-10-17 15:00:00,13.29,13.34,13.23,13.26,550400.0,9.0559,9.0899,9.015,9.0354,550400.0
2014-10-17 15:30:00,13.26,13.32,13.23,13.29,2011100.0,9.0354,9.0763,9.015,9.0559,2011100.0
2014-10-20 09:30:00,13.3,13.41,13.28,13.3,297400.0,9.0627,9.1376,9.0491,9.0627,297400.0
2014-10-20 10:00:00,13.3,13.32,13.21,13.26,298400.0,9.0627,9.0763,9.0014,9.0354,298400.0
2014-10-20 10:30:00,13.27,13.28,13.23,13.24,341800.0,9.0422,9.0491,9.015,9.0218,341800.0
2014-10-20 11:00:00,13.24,13.25,13.2,13.2,308200.0,9.0218,9.0286,8.9945,8.9945,308200.0
2014-10-20 11:30:00,13.2,13.22,13.16,13.21,494300.0,8.9945,9.0082,8.9673,9.0014,494300.0
2014-10-20 12:00:00,13.22,13.22,13.16,13.17,221700.0,9.0082,9.0082,8.9673,8.9741,221700.0
2014-10-20 12:30:00,13.17,13.2,13.14,13.16,311200.0,8.9741,8.9945,8.9537,8.9673,311200.0
2014-10-20 13:00:00,13.16,13.23,13.16,13.22,177900.0,8.9673,9.015,8.9673,9.0082,177900.0
2014-10-20 13:30:00,13.21,13.25,13.19,13.24,141300.0,9.0014,9.0286,8.9877,9.0218,141300.0
2014-10-20 14:00:00,13.24,13.33,13.23,13.33,404800.0,9.0218,9.0831,9.015,9.0831,404800.0
2014-10-20 14:30:00,13.33,13.38,13.3,13.34,230500.0,9.0831,9.1172,9.0627,9.0899,230500.0
2014-10-20 15:00:00,13.34,13.36,13.29,13.32,311100.0,9.0899,9.1036,9.0559,9.0763,311100.0
2014-10-20 15:30:00,13.32,13.38,13.32,13.37,1016700.0,9.0763,9.1172,9.0763,9.1104,1016700.0
2014-10-21 09:30:00,13.44,13.52,13.4,13.5,318100.0,9.1581,9.2126,9.1308,9.199,318100.0
2014-10-21 10:00:00,13.5,13.57,13.48,13.53,247500.0,9.199,9.2467,9.1853,9.2194,247500.0
2014-10-21 10:30:00,13.54,13.56,13.5,13.51,209000.0,9.2262,9.2399,9.199,9.2058,209000.0
2014-10-21 11:00:00,13.51,13.56,13.5,13.53,176600.0,9.2058,9.2399,9.199,9.2194,176600.0
2014-10-21 11:30:00,13.53,13.58,13.53,13.57,149200.0,9.2194,9.2535,9.2194,9.2467,149200.0
2014-10-21 12:00:00,13.57,13.59,13.55,13.56,223700.0,9.2467,9.2603,9.233,9.2399,223700.0
2014-10-21 12:30:00,13.56,13.57,13.53,13.54,165900.0,9.2399,9.2467,9.2194,9.2262,165900.0
2014-10-21 13:00:00,13.54,13.55,13.51,13.54,113000.0,9.2262,9.233,9.2058,9.2262,113000.0
2014-10-21 13:30:00,13.54,13.56,13.51,13.53,208900.0,9.2262,9.2399,9.2058,9.2194,208900.0
2014-10-21 14:00:00,13.53,13.55,13.48,13.49,263300.0,9.2194,9.233,9.1853,9.1922,263300.0
2014-10-21 14:30:00,13.48,13.51,13.45,13.51,477900.0,9.1853,9.2058,9.1649,9.2058,477900.0
2014-10-21 15:00:00,13.5,13.55,13.47,13.55,357500.0,9.199,9.233,9.1785,9.233,357500.0
2014-10-21 15:30:00,13.54,13.54,13.47,13.5,1024600.0,9.2262,9.2262,9.1785,9.199,1024600.0
2014-10-22 09:30:00,13.48,13.66,13.45,13.61,242200.0,9.1853,9.308,9.1649,9.2739,242200.0
2014-10-22 10:00:00,13.62,13.68,13.59,13.65,448400.0,9.2807,9.3216,9.2603,9.3012,448400.0
2014-10-22 10:30:00,13.65,13.71,13.63,13.65,434600.0,9.3012,9.3421,9.2876,9.3012,434600.0
2014-10-22 11:00:00,13.65,13.67,13.6,13.64,316500.0,9.3012,9.3148,9.2671,9.2944,316500.0
2014-10-22 11:30:00,13.63,13.68,13.62,13.65,237600.0,9.2876,9.3216,9.2807,9.3012,237600.0
2014-10-22 12:00:00,13.65,13.67,13.58,13.6,243700.0,9.3012,9.3148,9.2535,9.2671,243700.0
2014-10-22 12:30:00,13.59,13.6,13.51,13.57,249100.0,9.2603,9.2671,9.2058,9.2467,249100.0
2014-10-22 13:00:00,13.57,13.62,13.53,13.55,213400.0,9.2467,9.2807,9.2194,9.233,213400.0
2014-10-22 13:30:00,13.54,13.58,13.5,13.55,252800.0,9.2262,9.2535,9.199,9.233,252800.0
2014-10-22 14:00:00,13.54,13.6,13.54,13.57,267400.0,9.2262,9.2671,9.2262,9.2467,267400.0
2014-10-22 14:30:00,13.57,13.65,13.53,13.65,271200.0,9.2467,9.3012,9.2194,9.3012,271200.0
2014-10-22 15:00:00,13.65,13.67,13.6,13.67,461200.0,9.3012,9.3148,9.2671,9.3148,461200.0
2014-10-22 15:30:00,13.67,13.68,13.6,13.63,1255200.0,9.3148,9.3216,9.2671,9.2876,1255200.0
2014-10-23 09:30:00,13.83,13.85,13.61,13.63,306200.0,9.4238,9.4375,9.2739,9.2876,306200.0
2014-10-23 10:00:00,13.64,13.74,13.61,13.72,190800.0,9.2944,9.3625,9.2739,9.3489,190800.0
2014-10-23 10:30:00,13.71,13.8,13.71,13.79,194600.0,9.3421,9.4034,9.3421,9.3966,194600.0
2014-10-23 11:00:00,13.79,13.82,13.74,13.77,167300.0,9.3966,9.417,9.3625,9.3829,167300.0
2014-10-23 11:30:00,13.77,13.82,13.76,13.8,234300.0,9.3829,9.417,9.3761,9.4034,234300.0
2014-10-23 12:00:00,13.8,13.84,13.79,13.84,117200.0,9.4034,9.4306,9.3966,9.4306,117200.0
2014-10-23 12:30:00,13.83,13.83,13.76,13.78,97900.0,9.4238,9.4238,9.3761,9.3898,97900.0
2014-10-23 13:00:00,13.79,13.84,13.77,13.84,114200.0,9.3966,9.4306,9.3829,9.4306,114200.0
2014-10-23 13:30:00,13.84,13.85,13.78,13.79,103200.0,9.4306,9.4375,9.3898,9.3966,103200.0
2014-10-23 14:00:00,13.79,13.85,13.79,13.85,165600.0,9.3966,9.4375,9.3966,9.4375,165600.0
2014-10-23 14:30:00,13.84,13.84,13.68,13.74,245500.0,9.4306,9.4306,9.3216,9.3625,245500.0
2014-10-23 15:00:00,13.73,13.73,13.63,13.65,560900.0,9.3557,9.3557,9.2876,9.3012,560900.0
2014-10-23 15:30:00,13.66,13.68,13.58,13.6,1031100.0,9.308,9.3216,9.2535,9.2671,1031100.0
2014-10-24 09:30:00,13.59,13.65,13.5,13.53,222500.0,9.2603,9.3012,9.199,9.2194,222500.0
2014-10-24 10:00:00,13.53,13.57,13.49,13.51,259600.0,9.2194,9.2467,9.1922,9.2058,259600.0
2014-10-24 10:30:00,13.52,13.58,13.5,13.58,188500.0,9.2126,9.2535,9.199,9.2535,188500.0
2014-10-24 11:00:00,13.58,13.63,13.55,13.6,191300.0,9.2535,9.2876,9.233,9.2671,191300.0
2014-10-24 11:30:00,13.6,13.71,13.6,13.69,243300.0,9.2671,9.3421,9.2671,9.3284,243300.0
2014-10-24 12:00:00,13.69,13.76,13.69,13.74,352200.0,9.3284,9.3761,9.3284,9.3625,352200.0
2014-10-24 12:30:00,13.74,13.75,13.64,13.64,230400.0,9.3625,9.3693,9.2944,9.2944,230400.0
2014-10-24 13:00:00,13.64,13.67,13.6,13.63,161200.0,9.2944,9.3148,9.2671,9.2876,161200.0
2014-10-24 13:30:00,13.63,13.67,13.62,13.65,141500.0,9.2876,9.3148,9.2807,9.3012,141500.0
2014-10-24 14:00:00,13.65,13.7,13.63,13.66,321400.0,9.3012,9.3353,9.2876,9.308,321400.0
2014-10-24 14:30:00,13.67,13.75,13.65,13.72,359500.0,9.3148,9.3693,9.3012,9.3489,359500.0
2014-10-24 15:00:00,13.72,13.73,13.65,13.69,514300.0,9.3489,9.3557,9.3012,9.3284,514300.0
2014-10-24 15:30:00,13.68,13.75,13.67,13.73,600700.0,9.3216,9.3693,9.3148,9.3557,600700.0
2014-10-27 09:30:00,13.71,13.72,13.53,13.55,396800.0,9.3421,9.3489,9.2194,9.233,396800.0
2014-10-27 10:00:00,13.55,13.55,13.5,13.51,297800.0,9.233,9.233,9.199,9.2058,297800.0
2014-10-27 10:30:00,13.51,13.51,13.45,13.46,385900.0,9.2058,9.2058,9.1649,9.1717,385900.0
2014-10-27 11:00:00,13.47,13.49,13.43,13.44,357500.0,9.1785,9.1922,9.1513,9.1581,357500.0
2014-10-27 11:30:00,13.43,13.44,13.33,13.42,328300.0,9.1513,9.1581,9.0831,9.1445,328300.0
2014-10-27 12:00:00,13.41,13.48,13.41,13.45,272900.0,9.1376,9.1853,9.1376,9.1649,272900.0
2014-10-27 12:30:00,13.46,13.5,13.44,13.5,229500.0,9.1717,9.199,9.1581,9.199,229500.0
2014-10-27 13:00:00,13.5,13.54,13.45,13.46,206300.0,9.199,9.2262,9.1649,9.1717,206300.0
2014-10-27 13:30:00,13.46,13.48,13.39,13.4,380000.0,9.1717,9.1853,9.124,9.1308,380000.0
2014-10-27 14:00:00,13.4,13.41,13.38,13.39,158100.0,9.1308,9.1376,9.1172,9.124,158100.0
2014-10-27 14:30:00,13.39,13.42,13.37,13.41,216500.0,9.124,9.1445,9.1104,9.1376,216500.0
2014-10-27 15:00:00,13.4,13.43,13.4,13.41,231500.0,9.1308,9.1513,9.1308,9.1376,231500.0
2014-10-27 15:30:00,13.4,13.43,13.38,13.41,809700.0,9.1308,9.1513,9.1172,9.1376,809700.0
2014-10-28 09:30:00,13.43,13.57,13.4,13.49,218900.0,9.1513,9.2467,9.1308,9.1922,218900.0
2014-10-28 10:00:00,13.5,13.54,13.44,13.48,243900.0,9.199,9.2262,9.1581,9.1853,243900.0
2014-10-28 10:30:00,13.48,13.49,13.44,13.45,188500.0,9.1853,9.1922,9.1581,9.1649,188500.0
2014-10-28 11:00:00,13.46,13.49,13.43,13.46,174800.0,9.1717,9.1922,9.1513,9.1717,174800.0
2014-10-28 11:30:00,13.46,13.49,13.45,13.45,111100.0,9.1717,9.1922,9.1649,9.1649,111100.0
2014-10-28 12:00:00,13.46,13.52,13.46,13.51,173400.0,9.1717,9.2126,9.1717,9.2058,173400.0
2014-10-28 12:30:00,13.51,13.52,13.44,13.48,140200.0,9.2058,9.2126,9.1581,9.1853,140200.0
2014-10-28 13:00:00,13.48,13.49,13.42,13.43,308500.0,9.1853,9.1922,9.1445,9.1513,308500.0
2014-10-28 13:30:00,13.44,13.47,13.43,13.44,409200.0,9.1581,9.1785,9.1513,9.1581,409200.0
2014-10-28 14:00:00,13.45,13.47,13.35,13.47,412900.0,9.1649,9.1785,9.0968,9.1785,412900.0
2014-10-28 14:30:00,13.47,13.5,13.46,13.49,238400.0,9.1785,9.199,9.1717,9.1922,238400.0
2014-10-28 15:00:00,13.49,13.58,13.48,13.57,429900.0,9.1922,9.2535,9.1853,9.2467,429900.0
2014-10-28 15:30:00,13.57,13.6,13.54,13.6,798200.0,9.2467,9.2671,9.2262,9.2671,798200.0
2014-10-29 09:30:00,13.67,13.69,13.6,13.66,297000.0,9.3148,9.3284,9.2671,9.308,297000.0
2014-10-29 10:00:00,13.66,13.67,13.56,13.59,324500.0,9.308,9.3148,9.2399,9.2603,324500.0
2014-10-29 10:30:00,13.59,13.61,13.53,13.54,207500.0,9.2603,9.2739,9.2194,9.2262,207500.0
2014-10-29 11:00:00,13.54,13.54,13.49,13.52,214200.0,9.2262,9.2262,9.1922,9.2126,214200.0
2014-10-29 11:30:00,13.52,13.53,13.46,13.46,323900.0,9.2126,9.2194,9.1717,9.1717,323900.0
2014-10-29 12:00:00,13.46,13.46,13.41,13.46,214400.0,9.1717,9.1717,9.1376,9.1717,214400.0
2014-10-29 12:30:00,13.46,13.47,13.43,13.44,136400.0,9.1717,9.1785,9.1513,9.1581,136400.0
2014-10-29 13:00:00,13.44,13.45,13.42,13.44,130400.0,9.1581,9.1649,9.1445,9.1581,130400.0
2014-10-29 13:30:00,13.44,13.46,13.39,13.45,189900.0,9.1581,9.1717,9.124,9.1649,189900.0
2014-10-29 14:00:00,13.44,13.44,13.25,13.34,569800.0,9.1581,9.1581,9.0286,9.0899,569800.0
2014-10-29 14:30:00,13.34,13.36,13.29,13.35,308200.0,9.0899,9.1036,9.0559,9.0968,308200.0
2014-10-29 15:00:00,13.34,13.36,13.27,13.35,394700.0,9.0899,9.1036,9.0422,9.0968,394700.0
2014-10-29 15:30:00,13.35,13.45,13.35,13.42,929900.0,9.0968,9.1649,9.0968,9.1445,929900.0
2014-10-30 09:30:00,13.4,13.58,13.39,13.53,252200.0,9.1636,9.2866,9.1567,9.2525,252200.0
2014-10-30 10:00:00,13.52,13.62,13.51,13.62,247800.0,9.2456,9.314,9.2388,9.314,247800.0
2014-10-30 10:30:00,13.61,13.64,13.55,13.61,158200.0,9.3072,9.3277,9.2661,9.3072,158200.0
2014-10-30 11:00:00,13.61,13.63,13.59,13.62,168800.0,9.3072,9.3208,9.2935,9.314,168800.0
2014-10-30 11:30:00,13.62,13.7,13.61,13.69,206100.0,9.314,9.3687,9.3072,9.3619,206100.0
2014-10-30 12:00:00,13.69,13.7,13.64,13.68,94800.0,9.3619,9.3687,9.3277,9.355,94800.0
2014-10-30 12:30:00,13.68,13.71,13.67,13.71,99600.0,9.355,9.3755,9.3482,9.3755,99600.0
2014-10-30 13:00:00,13.71,13.8,13.71,13.77,158300.0,9.3755,9.4371,9.3755,9.4166,158300.0
2014-10-30 13:30:00,13.77,13.87,13.75,13.83,600800.0,9.4166,9.485,9.4029,9.4576,600800.0
2014-10-30 14:00:00,13.83,13.9,13.83,13.9,298600.0,9.4576,9.5055,9.4576,9.5055,298600.0
2014-10-30 14:30:00,13.9,13.96,13.89,13.92,289100.0,9.5055,9.5465,9.4986,9.5192,289100.0
2014-10-30 15:00:00,13.92,13.96,13.88,13.91,578200.0,9.5192,9.5465,9.4918,9.5123,578200.0
2014-10-30 15:30:00,13.91,13.97,13.9,13.96,893200.0,9.5123,9.5533,9.5055,9.5465,893200.0
2014-10-31 09:30:00,14.07,14.07,13.91,13.95,362900.0,9.6217,9.6217,9.5123,9.5397,362900.0
2014-10-31 10:00:00,13.95,14.02,13.9,14.0,263000.0,9.5397,9.5875,9.5055,9.5739,263000.0
2014-10-31 10:30:00,14.0,14.01,13.92,13.94,175600.0,9.5739,9.5807,9.5192,9.5328,175600.0
2014-10-31 11:00:00,13.95,13.97,13.92,13.96,148000.0,9.5397,9.5533,9.5192,9.5465,148000.0
2014-10-31 11:30:00,13.96,13.99,13.92,13.96,329300.0,9.5465,9.567,9.5192,9.5465,329300.0
2014-10-31 12:00:00,13.96,14.0,13.94,13.98,129500.0,9.5465,9.5739,9.5328,9.5602,129500.0
2014-10-31 12:30:00,13.98,14.04,13.97,14.04,170900.0,9.5602,9.6012,9.5533,9.6012,170900.0
2014-10-31 13:00:00,14.04,14.09,14.03,14.06,189800.0,9.6012,9.6354,9.5944,9.6149,189800.0
2014-10-31 13:30:00,14.06,14.07,14.02,14.03,102800.0,9.6149,9.6217,9.5875,9.5944,102800.0
2014-10-31 14:00:00,14.03,14.07,14.01,14.07,102300.0,9.5944,9.6217,9.5807,9.6217,102300.0
2014-10-31 14:30:00,14.07,14.07,14.02,14.06,121400.0,9.6217,9.6217,9.5875,9.6149,121400.0
2014-10-31 15:00:00,14.06,14.07,14.03,14.05,194000.0,9.6149,9.6217,9.5944,9.6081,194000.0
2014-10-31 15:30:00,14.06,14.08,14.04,14.07,749300.0,9.6149,9.6286,9.6012,9.6217,749300.0
2014-11-03 09:30:00,14.15,14.23,14.06,14.12,320700.0,9.6764,9.7311,9.6149,9.6559,320700.0
2014-11-03 10:00:00,14.13,14.17,14.11,14.15,655200.0,9.6628,9.6901,9.6491,9.6764,655200.0
2014-11-03 10:30:00,14.15,14.19,14.14,14.18,191200.0,9.6764,9.7038,9.6696,9.697,191200.0
2014-11-03 11:00:00,14.17,14.21,14.15,14.17,176000.0,9.6901,9.7175,9.6764,9.6901,176000.0
2014-11-03 11:30:00,14.17,14.18,14.15,14.17,135900.0,9.6901,9.697,9.6764,9.6901,135900.0
2014-11-03 12:00:00,14.18,14.22,14.15,14.2,312200.0,9.697,9.7243,9.6764,9.7106,312200.0
2014-11-03 12:30:00,14.2,14.25,14.18,14.25,147600.0,9.7106,9.7448,9.697,9.7448,147600.0
2014-11-03 13:00:00,14.24,14.25,14.22,14.23,167700.0,9.738,9.7448,9.7243,9.7311,167700.0
2014-11-03 13:30:00,14.24,14.24,14.21,14.22,104100.0,9.738,9.738,9.7175,9.7243,104100.0
2014-11-03 14:00:00,14.21,14.23,14.19,14.2,159800.0,9.7175,9.7311,9.7038,9.7106,159800.0
2014-11-03 14:30:00,14.19,14.21,14.13,14.14,509100.0,9.7038,9.7175,9.6628,9.6696,509100.0
2014-11-03 15:00:00,14.14,14.15,14.07,14.08,397600.0,9.6696,9.6764,9.6217,9.6286,397600.0
2014-11-03 15:30:00,14.08,14.13,14.07,14.11,1183000.0,9.6286,9.6628,9.6217,9.6491,1183000.0
2014-11-04 09:30:00,14.11,14.14,14.01,14.05,277700.0,9.6491,9.6696,9.5807,9.6081,277700.0
2014-11-04 10:00:00,14.04,14.04,13.9,13.91,326200.0,9.6012,9.6012,9.5055,9.5123,326200.0
2014-11-04 10:30:00,13.91,13.91,13.78,13.8,295500.0,9.5123,9.5123,9.4234,9.4371,295500.0
2014-11-04 11:00:00,13.79,13.83,13.74,13.74,311100.0,9.4303,9.4576,9.3961,9.3961,311100.0
2014-11-04 11:30:00,13.74,13.81,13.71,13.81,291700.0,9.3961,9.4439,9.3755,9.4439,291700.0
2014-11-04 12:00:00,13.81,13.85,13.8,13.81,203000.0,9.4439,9.4713,9.4371,9.4439,203000.0
2014-11-04 12:30:00,13.8,13.84,13.8,13.81,195700.0,9.4371,9.4644,9.4371,9.4439,195700.0
2014-11-04 13:00:00,13.82,13.82,13.74,13.78,173400.0,9.4508,9.4508,9.3961,9.4234,173400.0
2014-11-04 13:30:00,13.77,13.79,13.74,13.76,220000.0,9.4166,9.4303,9.3961,9.4097,220000.0
2014-11-04 14:00:00,13.76,13.76,13.71,13.73,196000.0,9.4097,9.4097,9.3755,9.3892,196000.0
2014-11-04 14:30:00,13.73,13.76,13.7,13.75,282100.0,9.3892,9.4097,9.3687,9.4029,282100.0
2014-11-04 15:00:00,13.75,13.75,13.69,13.71,374500.0,9.4029,9.4029,9.3619,9.3755,374500.0
2014-11-04 15:30:00,13.71,13.76,13.7,13.76,706700.0,9.3755,9.4097,9.3687,9.4097,706700.0
2014-11-05 09:30:00,13.87,13.95,13.81,13.88,441000.0,9.485,9.5397,9.4439,9.4918,441000.0
2014-11-05 10:00:00,13.88,13.93,13.82,13.93,425400.0,9.4918,9.526,9.4508,9.526,425400.0
2014-11-05 10:30:00,13.93,13.94,13.84,13.87,489100.0,9.526,9.5328,9.4644,9.485,489100.0
2014-11-05 11:00:00,13.88,13.91,13.8,13.8,602700.0,9.4918,9.5123,9.4371,9.4371,602700.0
2014-11-05 11:30:00,13.8,13.83,13.73,13.75,1294500.0,9.4371,9.4576,9.3892,9.4029,1294500.0
2014-11-05 12:00:00,13.76,13.8,13.75,13.77,259600.0,9.4097,9.4371,9.4029,9.4166,259600.0
2014-11-05 12:30:00,13.78,13.84,13.77,13.82,3510900.0,9.4234,9.4644,9.4166,9.4508,3510900.0
2014-11-05 13:00:00,13.82,13.9,13.82,13.85,366200.0,9.4508,9.5055,9.4508,9.4713,366200.0
2014-11-05 13:30:00,13.86,13.98,13.85,13.98,403700.0,9.4781,9.5602,9.4713,9.5602,403700.0
2014-11-05 14:00:00,13.98,13.99,13.88,13.88,863000.0,9.5602,9.567,9.4918,9.4918,863000.0
2014-11-05 14:30:00,13.88,13.97,13.88,13.96,400500.0,9.4918,9.5533,9.4918,9.5465,400500.0
2014-11-05 15:00:00,13.97,13.97,13.92,13.96,1622600.0,9.5533,9.5533,9.5192,9.5465,1622600.0
2014-11-05 15:30:00,13.96,13.99,13.93,13.96,2671000.0,9.5465,9.567,9.526,9.5465,2671000.0
2014-11-06 09:30:00,13.54,13.54,13.11,13.46,1736200.0,9.2593,9.2593,8.9652,9.2046,1736200.0
2014-11-06 10:00:00,13.46,13.49,13.31,13.44,775200.0,9.2046,9.2251,9.102,9.1909,775200.0
2014-11-06 10:30:00,13.45,13.46,13.31,13.32,710300.0,9.1977,9.2046,9.102,9.1088,710300.0
2014-11-06 11:00:00,13.32,13.37,13.13,13.13,545200.0,9.1088,9.143,8.9789,8.9789,545200.0
2014-11-06 11:30:00,13.13,13.3,13.13,13.2,520200.0,8.9789,9.0952,8.9789,9.0268,520200.0
2014-11-06 12:00:00,13.2,13.21,13.05,13.09,557400.0,9.0268,9.0336,8.9242,8.9516,557400.0
2014-11-06 12:30:00,13.09,13.12,13.02,13.06,323300.0,8.9516,8.9721,8.9037,8.931,323300.0
2014-11-06 13:00:00,13.06,13.18,13.05,13.08,429500.0,8.931,9.0131,8.9242,8.9447,429500.0
2014-11-06 13:30:00,13.08,13.13,13.06,13.1,502400.0,8.9447,8.9789,8.931,8.9584,502400.0
2014-11-06 14:00:00,13.1,13.13,13.07,13.12,347600.0,8.9584,8.9789,8.9379,8.9721,347600.0
2014-11-06 14:30:00,13.12,13.15,13.06,13.07,485400.0,8.9721,8.9926,8.931,8.9379,485400.0
2014-11-06 15:00:00,13.07,13.09,13.04,13.05,1268200.0,8.9379,8.9516,8.9174,8.9242,1268200.0
2014-11-06 15:30:00,13.05,13.08,13.01,13.06,2407700.0,8.9242,8.9447,8.8969,8.931,2407700.0
2014-11-07 09:30:00,13.06,13.24,13.04,13.16,726900.0,8.931,9.0541,8.9174,8.9994,726900.0
2014-11-07 10:00:00,13.16,13.3,13.15,13.28,557000.0,8.9994,9.0952,8.9926,9.0815,557000.0
2014-11-07 10:30:00,13.28,13.34,13.26,13.3,408300.0,9.0815,9.1225,9.0678,9.0952,408300.0
2014-11-07 11:00:00,13.3,13.31,13.27,13.28,258100.0,9.0952,9.102,9.0747,9.0815,258100.0
2014-11-07 11:30:00,13.28,13.4,13.28,13.4,207900.0,9.0815,9.1636,9.0815,9.1636,207900.0
2014-11-07 12:00:00,13.4,13.43,13.39,13.41,764200.0,9.1636,9.1841,9.1567,9.1704,764200.0
2014-11-07 12:30:00,13.4,13.43,13.4,13.42,224400.0,9.1636,9.1841,9.1636,9.1772,224400.0
2014-11-07 13:00:00,13.42,13.43,13.39,13.4,247300.0,9.1772,9.1841,9.1567,9.1636,247300.0
2014-11-07 13:30:00,13.4,13.42,13.39,13.4,226200.0,9.1636,9.1772,9.1567,9.1636,226200.0
2014-11-07 14:00:00,13.4,13.45,13.4,13.44,440300.0,9.1636,9.1977,9.1636,9.1909,440300.0
2014-11-07 14:30:00,13.45,13.47,13.43,13.43,415300.0,9.1977,9.2114,9.1841,9.1841,415300.0
2014-11-07 15:00:00,13.44,13.44,13.42,13.43,691600.0,9.1909,9.1909,9.1772,9.1841,691600.0
2014-11-07 15:30:00,13.44,13.47,13.4,13.47,1420600.0,9.1909,9.2114,9.1636,9.2114,1420600.0
2014-11-10 09:30:00,13.42,13.57,13.41,13.56,375700.0,9.1772,9.2798,9.1704,9.273,375700.0
2014-11-10 10:00:00,13.56,13.58,13.52,13.55,315600.0,9.273,9.2866,9.2456,9.2661,315600.0
2014-11-10 10:30:00,13.55,13.61,13.52,13.61,312400.0,9.2661,9.3072,9.2456,9.3072,312400.0
2014-11-10 11:00:00,13.61,13.63,13.59,13.63,157500.0,9.3072,9.3208,9.2935,9.3208,157500.0
2014-11-10 11:30:00,13.64,13.64,13.58,13.58,176200.0,9.3277,9.3277,9.2866,9.2866,176200.0
2014-11-10 12:00:00,13.58,13.58,13.53,13.53,136000.0,9.2866,9.2866,9.2525,9.2525,136000.0
2014-11-10 12:30:00,13.52,13.6,13.5,13.6,203600.0,9.2456,9.3003,9.2319,9.3003,203600.0
2014-11-10 13:00:00,13.6,13.6,13.54,13.57,168200.0,9.3003,9.3003,9.2593,9.2798,168200.0
2014-11-10 13:30:00,13.58,13.58,13.53,13.53,147500.0,9.2866,9.2866,9.2525,9.2525,147500.0
2014-11-10 14:00:00,13.54,13.57,13.53,13.57,241200.0,9.2593,9.2798,9.2525,9.2798,241200.0
2014-11-10 14:30:00,13.57,13.59,13.56,13.58,291600.0,9.2798,9.2935,9.273,9.2866,291600.0
2014-11-10 15:00:00,13.58,13.6,13.57,13.6,370900.0,9.2866,9.3003,9.2798,9.3003,370900.0
2014-11-10 15:30:00,13.6,13.63,13.56,13.62,1068200.0,9.3003,9.3208,9.273,9.314,1068200.0
2014-11-11 09:30:00,13.62,13.65,13.52,13.61,244100.0,9.314,9.3345,9.2456,9.3072,244100.0
2014-11-11 10:00:00,13.61,13.64,13.58,13.6,253100.0,9.3072,9.3277,9.2866,9.3003,253100.0
2014-11-11 10:30:00,13.6,13.61,13.58,13.6,177400.0,9.3003,9.3072,9.2866,9.3003,177400.0
2014-11-11 11:00:00,13.6,13.65,13.6,13.62,179800.0,9.3003,9.3345,9.3003,9.314,179800.0
2014-11-11 11:30:00,13.62,13.64,13.6,13.62,154800.0,9.314,9.3277,9.3003,9.314,154800.0
2014-11-11 12:00:00,13.62,13.63,13.6,13.61,304800.0,9.314,9.3208,9.3003,9.3072,304800.0
2014-11-11 12:30:00,13.61,13.61,13.57,13.57,127200.0,9.3072,9.3072,9.2798,9.2798,127200.0
2014-11-11 13:00:00,13.57,13.58,13.51,13.51,163500.0,9.2798,9.2866,9.2388,9.2388,163500.0
2014-11-11 13:30:00,13.51,13.52,13.49,13.51,230400.0,9.2388,9.2456,9.2251,9.2388,230400.0
2014-11-11 14:00:00,13.51,13.54,13.51,13.52,187800.0,9.2388,9.2593,9.2388,9.2456,187800.0
2014-11-11 14:30:00,13.52,13.53,13.5,13.5,598300.0,9.2456,9.2525,9.2319,9.2319,598300.0
2014-11-11 15:00:00,13.5,13.52,13.48,13.52,502200.0,9.2319,9.2456,9.2183,9.2456,502200.0
2014-11-11 15:30:00,13.51,13.52,13.47,13.48,1709300.0,9.2388,9.2456,9.2114,9.2183,1709300.0
2014-11-12 09:30:00,13.37,13.54,13.26,13.54,1069900.0,9.143,9.2593,9.0678,9.2593,1069900.0
2014-11-12 10:00:00,13.54,13.75,13.52,13.72,2015200.0,9.2593,9.4029,9.2456,9.3824,2015200.0
2014-11-12 10:30:00,13.71,13.74,13.65,13.67,1003100.0,9.3755,9.3961,9.3345,9.3482,1003100.0
2014-11-12 11:00:00,13.66,13.68,13.63,13.66,1006600.0,9.3414,9.355,9.3208,9.3414,1006600.0
2014-11-12 11:30:00,13.65,13.66,13.58,13.58,341200.0,9.3345,9.3414,9.2866,9.2866,341200.0
2014-11-12 12:00:00,13.58,13.59,13.49,13.49,269500.0,9.2866,9.2935,9.2251,9.2251,269500.0
2014-11-12 12:30:00,13.5,13.5,13.45,13.47,296600.0,9.2319,9.2319,9.1977,9.2114,296600.0
2014-11-12 13:00:00,13.46,13.5,13.46,13.47,1335000.0,9.2046,9.2319,9.2046,9.2114,1335000.0
2014-11-12 13:30:00,13.48,13.48,13.44,13.45,454000.0,9.2183,9.2183,9.1909,9.1977,454000.0
2014-11-12 14:00:00,13.44,13.45,13.39,13.4,627600.0,9.1909,9.1977,9.1567,9.1636,627600.0
2014-11-12 14:30:00,13.4,13.44,13.36,13.44,471700.0,9.1636,9.1909,9.1362,9.1909,471700.0
2014-11-12 15:00:00,13.44,13.45,13.41,13.45,675700.0,9.1909,9.1977,9.1704,9.1977,675700.0
2014-11-12 15:30:00,13.45,13.48,13.41,13.44,1680800.0,9.1977,9.2183,9.1704,9.1909,1680800.0
2014-11-13 09:30:00,13.48,13.59,13.46,13.59,614700.0,9.2183,9.2935,9.2046,9.2935,614700.0
2014-11-13 10:00:00,13.59,13.72,13.58,13.71,773700.0,9.2935,9.3824,9.2866,9.3755,773700.0
2014-11-13 10:30:00,13.71,13.77,13.69,13.75,844700.0,9.3755,9.4166,9.3619,9.4029,844700.0
2014-11-13 11:00:00,13.76,13.77,13.75,13.76,396400.0,9.4097,9.4166,9.4029,9.4097,396400.0
2014-11-13 11:30:00,13.76,13.76,13.69,13.7,754800.0,9.4097,9.4097,9.3619,9.3687,754800.0
2014-11-13 12:00:00,13.7,13.71,13.63,13.66,304200.0,9.3687,9.3755,9.3208,9.3414,304200.0
2014-11-13 12:30:00,13.67,13.69,13.63,13.66,366200.0,9.3482,9.3619,9.3208,9.3414,366200.0
2014-11-13 13:00:00,13.66,13.66,13.62,13.65,233800.0,9.3414,9.3414,9.314,9.3345,233800.0
2014-11-13 13:30:00,13.64,13.65,13.55,13.57,278700.0,9.3277,9.3345,9.2661,9.2798,278700.0
2014-11-13 14:00:00,13.57,13.62,13.56,13.61,538200.0,9.2798,9.314,9.273,9.3072,538200.0
2014-11-13 14:30:00,13.61,13.63,13.57,13.6,373400.0,9.3072,9.3208,9.2798,9.3003,373400.0
2014-11-13 15:00:00,13.6,13.61,13.56,13.56,454400.0,9.3003,9.3072,9.273,9.273,454400.0
2014-11-13 15:30:00,13.56,13.69,13.55,13.68,2301900.0,9.273,9.3619,9.2661,9.355,2301900.0
2014-11-14 09:30:00,13.65,13.68,13.54,13.58,379300.0,9.3345,9.355,9.2593,9.2866,379300.0
2014-11-14 10:00:00,13.59,13.62,13.56,13.59,384700.0,9.2935,9.314,9.273,9.2935,384700.0
2014-11-14 10:30:00,13.59,13.6,13.56,13.58,330100.0,9.2935,9.3003,9.273,9.2866,330100.0
2014-11-14 11:00:00,13.59,13.6,13.56,13.56,222800.0,9.2935,9.3003,9.273,9.273,222800.0
2014-11-14 11:30:00,13.56,13.57,13.5,13.56,222800.0,9.273,9.2798,9.2319,9.273,222800.0
2014-11-14 12:00:00,13.55,13.56,13.5,13.55,195100.0,9.2661,9.273,9.2319,9.2661,195100.0
2014-11-14 12:30:00,13.55,13.58,13.54,13.57,194200.0,9.2661,9.2866,9.2593,9.2798,194200.0
2014-11-14 13:00:00,13.57,13.57,13.51,13.54,229700.0,9.2798,9.2798,9.2388,9.2593,229700.0
2014-11-14 13:30:00,13.54,13.54,13.51,13.52,132600.0,9.2593,9.2593,9.2388,9.2456,132600.0
2014-11-14 14:00:00,13.52,13.55,13.52,13.53,281900.0,9.2456,9.2661,9.2456,9.2525,281900.0
2014-11-14 14:30:00,13.54,13.54,13.5,13.53,409400.0,9.2593,9.2593,9.2319,9.2525,409400.0
2014-11-14 15:00:00,13.53,13.53,13.49,13.5,418100.0,9.2525,9.2525,9.2251,9.2319,418100.0
2014-11-14 15:30:00,13.51,13.53,13.47,13.48,1132300.0,9.2388,9.2525,9.2114,9.2183,1132300.0
2014-11-17 09:30:00,13.43,13.54,13.38,13.39,533500.0,9.1841,9.2593,9.1499,9.1567,533500.0
2014-11-17 10:00:00,13.39,13.44,13.34,13.43,349900.0,9.1567,9.1909,9.1225,9.1841,349900.0
2014-11-17 10:30:00,13.44,13.48,13.39,13.48,307400.0,9.1909,9.2183,9.1567,9.2183,307400.0
2014-11-17 11:00:00,13.48,13.5,13.46,13.47,262600.0,9.2183,9.2319,9.2046,9.2114,262600.0
2014-11-17 11:30:00,13.47,13.49,13.45,13.49,241200.0,9.2114,9.2251,9.1977,9.2251,241200.0
2014-11-17 12:00:00,13.48,13.54,13.47,13.54,165100.0,9.2183,9.2593,9.2114,9.2593,165100.0
2014-11-17 12:30:00,13.54,13.57,13.52,13.57,173200.0,9.2593,9.2798,9.2456,9.2798,173200.0
2014-11-17 13:00:00,13.57,13.64,13.55,13.63,241000.0,9.2798,9.3277,9.2661,9.3208,241000.0
2014-11-17 13:30:00,13.63,13.63,13.6,13.62,204500.0,9.3208,9.3208,9.3003,9.314,204500.0
2014-11-17 14:00:00,13.62,13.7,13.62,13.66,366700.0,9.314,9.3687,9.314,9.3414,366700.0
2014-11-17 14:30:00,13.66,13.71,13.66,13.68,300900.0,9.3414,9.3755,9.3414,9.355,300900.0
2014-11-17 15:00:00,13.69,13.73,13.67,13.71,804400.0,9.3619,9.3892,9.3482,9.3755,804400.0
2014-11-17 15:30:00,13.71,13.76,13.7,13.75,1544200.0,9.3755,9.4097,9.3687,9.4029,1544200.0
2014-11-18 09:30:00,13.75,13.81,13.72,13.75,347200.0,9.4029,9.4439,9.3824,9.4029,347200.0
2014-11-18 10:00:00,13.75,13.86,13.73,13.82,653500.0,9.4029,9.4781,9.3892,9.4508,653500.0
2014-11-18 10:30:00,13.82,13.92,13.81,13.89,515500.0,9.4508,9.5192,9.4439,9.4986,515500.0
2014-11-18 11:00:00,13.88,13.89,13.81,13.84,310000.0,9.4918,9.4986,9.4439,9.4644,310000.0
2014-11-18 11:30:00,13.85,13.86,13.78,13.79,254700.0,9.4713,9.4781,9.4234,9.4303,254700.0
2014-11-18 12:00:00,13.79,13.85,13.78,13.82,212000.0,9.4303,9.4713,9.4234,9.4508,212000.0
2014-11-18 12:30:00,13.82,13.82,13.79,13.8,162400.0,9.4508,9.4508,9.4303,9.4371,162400.0
2014-11-18 13:00:00,13.81,13.82,13.78,13.79,173800.0,9.4439,9.4508,9.4234,9.4303,173800.0
2014-11-18 13:30:00,13.79,13.81,13.77,13.78,181600.0,9.4303,9.4439,9.4166,9.4234,181600.0
2014-11-18 14:00:00,13.79,13.83,13.78,13.8,641500.0,9.4303,9.4576,9.4234,9.4371,641500.0
2014-11-18 14:30:00,13.8,13.84,13.8,13.8,457000.0,9.4371,9.4644,9.4371,9.4371,457000.0
2014-11-18 15:00:00,13.8,13.81,13.77,13.77,320600.0,9.4371,9.4439,9.4166,9.4166,320600.0
2014-11-18 15:30:00,13.77,13.79,13.73,13.75,812300.0,9.4166,9.4303,9.3892,9.4029,812300.0
2014-11-19 09:30:00,13.68,13.73,13.54,13.71,467500.0,9.355,9.3892,9.2593,9.3755,467500.0
2014-11-19 10:00:00,13.71,13.76,13.7,13.73,549600.0,9.3755,9.4097,9.3687,9.3892,549600.0
2014-11-19 10:30:00,13.73,13.76,13.69,13.71,361300.0,9.3892,9.4097,9.3619,9.3755,361300.0
2014-11-19 11:00:00,13.72,13.8,13.71,13.8,392500.0,9.3824,9.4371,9.3755,9.4371,392500.0
2014-11-19 11:30:00,13.8,13.84,13.79,13.83,503300.0,9.4371,9.4644,9.4303,9.4576,503300.0
2014-11-19 12:00:00,13.84,13.84,13.8,13.81,118900.0,9.4644,9.4644,9.4371,9.4439,118900.0
2014-11-19 12:30:00,13.8,13.85,13.8,13.85,152700.0,9.4371,9.4713,9.4371,9.4713,152700.0
2014-11-19 13:00:00,13.84,13.85,13.81,13.82,178700.0,9.4644,9.4713,9.4439,9.4508,178700.0
2014-11-19 13:30:00,13.83,13.86,13.82,13.83,165400.0,9.4576,9.4781,9.4508,9.4576,165400.0
2014-11-19 14:00:00,13.84,13.92,13.83,13.87,323800.0,9.4644,9.5192,9.4576,9.485,323800.0
2014-11-19 14:30:00,13.87,13.91,13.81,13.85,392600.0,9.485,9.5123,9.4439,9.4713,392600.0
2014-11-19 15:00:00,13.85,13.91,13.84,13.88,396500.0,9.4713,9.5123,9.4644,9.4918,396500.0
2014-11-19 15:30:00,13.88,13.92,13.87,13.91,936700.0,9.4918,9.5192,9.485,9.5123,936700.0
2014-11-20 09:30:00,13.86,13.94,13.82,13.9,545700.0,9.4781,9.5328,9.4508,9.5055,545700.0
2014-11-20 10:00:00,13.9,13.92,13.87,13.87,611700.0,9.5055,9.5192,9.485,9.485,611700.0
2014-11-20 10:30:00,13.87,13.92,13.86,13.88,314700.0,9.485,9.5192,9.4781,9.4918,314700.0
2014-11-20 11:00:00,13.88,13.93,13.86,13.92,583300.0,9.4918,9.526,9.4781,9.5192,583300.0
2014-11-20 11:30:00,13.92,13.95,13.89,13.94,407700.0,9.5192,9.5397,9.4986,9.5328,407700.0
2014-11-20 12:00:00,13.94,13.94,13.91,13.92,191800.0,9.5328,9.5328,9.5123,9.5192,191800.0
2014-11-20 12:30:00,13.91,13.92,13.89,13.9,116400.0,9.5123,9.5192,9.4986,9.5055,116400.0
2014-11-20 13:00:00,13.9,13.94,13.9,13.93,140600.0,9.5055,9.5328,9.5055,9.526,140600.0
2014-11-20 13:30:00,13.93,13.93,13.89,13.92,236000.0,9.526,9.526,9.4986,9.5192,236000.0
2014-11-20 14:00:00,13.91,13.94,13.9,13.92,177300.0,9.5123,9.5328,9.5055,9.5192,177300.0
2014-11-20 14:30:00,13.92,13.93,13.87,13.88,382600.0,9.5192,9.526,9.485,9.4918,382600.0
2014-11-20 15:00:00,13.88,13.91,13.85,13.91,346700.0,9.4918,9.5123,9.4713,9.5123,346700.0
2014-11-20 15:30:00,13.91,13.93,13.9,13.93,842600.0,9.5123,9.526,9.5055,9.526,842600.0
2014-11-21 09:30:00,14.07,14.09,14.02,14.07,444100.0,9.6217,9.6354,9.5875,9.6217,444100.0
2014-11-21 10:00:00,14.07,14.08,13.99,14.03,318500.0,9.6217,9.6286,9.567,9.5944,318500.0
2014-11-21 10:30:00,14.03,14.06,14.01,14.05,161900.0,9.5944,9.6149,9.5807,9.6081,161900.0
2014-11-21 11:00:00,14.05,14.05,14.03,14.04,124200.0,9.6081,9.6081,9.5944,9.6012,124200.0
2014-11-21 11:30:00,14.04,14.06,13.99,13.99,104700.0,9.6012,9.6149,9.567,9.567,104700.0
2014-11-21 12:00:00,13.99,14.0,13.95,13.95,88800.0,9.567,9.5739,9.5397,9.5397,88800.0
2014-11-21 12:30:00,13.95,13.98,13.94,13.96,122600.0,9.5397,9.5602,9.5328,9.5465,122600.0
2014-11-21 13:00:00,13.96,14.01,13.96,14.01,187400.0,9.5465,9.5807,9.5465,9.5807,187400.0
2014-11-21 13:30:00,14.0,14.04,13.99,14.04,154600.0,9.5739,9.6012,9.567,9.6012,154600.0
2014-11-21 14:00:00,14.04,14.05,14.01,14.02,260500.0,9.6012,9.6081,9.5807,9.5875,260500.0
2014-11-21 14:30:00,14.02,14.06,14.0,14.05,151200.0,9.5875,9.6149,9.5739,9.6081,151200.0
2014-11-21 15:00:00,14.04,14.09,14.04,14.09,218500.0,9.6012,9.6354,9.6012,9.6354,218500.0
2014-11-21 15:30:00,14.09,14.12,14.08,14.11,872500.0,9.6354,9.6559,9.6286,9.6491,872500.0
2014-11-24 09:30:00,14.14,14.18,14.08,14.1,236600.0,9.6696,9.697,9.6286,9.6422,236600.0
2014-11-24 10:00:00,14.1,14.13,14.05,14.12,528300.0,9.6422,9.6628,9.6081,9.6559,528300.0
2014-11-24 10:30:00,14.11,14.12,14.09,14.1,184100.0,9.6491,9.6559,9.6354,9.6422,184100.0
2014-11-24 11:00:00,14.1,14.12,14.07,14.09,148900.0,9.6422,9.6559,9.6217,9.6354,148900.0
2014-11-24 11:30:00,14.09,14.09,14.04,14.06,469500.0,9.6354,9.6354,9.6012,9.6149,469500.0
2014-11-24 12:00:00,14.05,14.08,14.04,14.05,109200.0,9.6081,9.6286,9.6012,9.6081,109200.0
2014-11-24 12:30:00,14.04,14.07,14.02,14.07,197500.0,9.6012,9.6217,9.5875,9.6217,197500.0
2014-11-24 13:00:00,14.07,14.14,14.06,14.14,158400.0,9.6217,9.6696,9.6149,9.6696,158400.0
2014-11-24 13:30:00,14.14,14.15,14.1,14.11,206900.0,9.6696,9.6764,9.6422,9.6491,206900.0
2014-11-24 14:00:00,14.11,14.13,14.1,14.11,152600.0,9.6491,9.6628,9.6422,9.6491,152600.0
2014-11-24 14:30:00,14.11,14.11,14.09,14.1,131000.0,9.6491,9.6491,9.6354,9.6422,131000.0
2014-11-24 15:00:00,14.09,14.1,14.05,14.06,256300.0,9.6354,9.6422,9.6081,9.6149,256300.0
2014-11-24 15:30:00,14.06,14.09,14.05,14.08,1065400.0,9.6149,9.6354,9.6081,9.6286,1065400.0
2014-11-25 09:30:00,14.03,14.05,13.92,13.94,319300.0,9.5944,9.6081,9.5192,9.5328,319300.0
2014-11-25 10:00:00,13.94,13.94,13.9,13.91,426700.0,9.5328,9.5328,9.5055,9.5123,426700.0
2014-11-25 10:30:00,13.9,13.92,13.88,13.89,376300.0,9.5055,9.5192,9.4918,9.4986,376300.0
2014-11-25 11:00:00,13.89,13.92,13.88,13.9,253300.0,9.4986,9.5192,9.4918,9.5055,253300.0
2014-11-25 11:30:00,13.91,13.92,13.89,13.92,254600.0,9.5123,9.5192,9.4986,9.5192,254600.0
2014-11-25 12:00:00,13.92,13.93,13.89,13.92,245000.0,9.5192,9.526,9.4986,9.5192,245000.0
2014-11-25 12:30:00,13.91,13.93,13.9,13.92,200400.0,9.5123,9.526,9.5055,9.5192,200400.0
2014-11-25 13:00:00,13.92,13.93,13.91,13.91,202600.0,9.5192,9.526,9.5123,9.5123,202600.0
2014-11-25 13:30:00,13.92,13.92,13.87,13.89,565300.0,9.5192,9.5192,9.485,9.4986,565300.0
2014-11-25 14:00:00,13.88,13.9,13.85,13.86,281700.0,9.4918,9.5055,9.4713,9.4781,281700.0
2014-11-25 14:30:00,13.87,13.92,13.86,13.92,389700.0,9.485,9.5192,9.4781,9.5192,389700.0
2014-11-25 15:00:00,13.91,13.94,13.9,13.92,553600.0,9.5123,9.5328,9.5055,9.5192,553600.0
2014-11-25 15:30:00,13.92,13.94,13.91,13.92,1611100.0,9.5192,9.5328,9.5123,9.5192,1611100.0
2014-11-26 09:30:00,13.9,13.98,13.89,13.93,239600.0,9.5055,9.5602,9.4986,9.526,239600.0
2014-11-26 10:00:00,13.92,13.96,13.9,13.93,373900.0,9.5192,9.5465,9.5055,9.526,373900.0
2014-11-26 10:30:00,13.92,13.93,13.86,13.86,144600.0,9.5192,9.526,9.4781,9.4781,144600.0
2014-11-26 11:00:00,13.86,13.87,13.83,13.85,106500.0,9.4781,9.485,9.4576,9.4713,106500.0
2014-11-26 11:30:00,13.85,13.85,13.81,13.82,93400.0,9.4713,9.4713,9.4439,9.4508,93400.0
2014-11-26 12:00:00,13.82,13.82,13.79,13.81,225700.0,9.4508,9.4508,9.4303,9.4439,225700.0
2014-11-26 12:30:00,13.8,13.85,13.79,13.84,183100.0,9.4371,9.4713,9.4303,9.4644,183100.0
2014-11-26 13:00:00,13.84,13.9,13.84,13.9,114400.0,9.4644,9.5055,9.4644,9.5055,114400.0
2014-11-26 13:30:00,13.9,13.91,13.87,13.88,96500.0,9.5055,9.5123,9.485,9.4918,96500.0
2014-11-26 14:00:00,13.88,13.88,13.84,13.85,124000.0,9.4918,9.4918,9.4644,9.4713,124000.0
2014-11-26 14:30:00,13.84,13.85,13.83,13.84,173000.0,9.4644,9.4713,9.4576,9.4644,173000.0
2014-11-26 15:00:00,13.84,13.85,13.83,13.84,217300.0,9.4644,9.4713,9.4576,9.4644,217300.0
2014-11-26 15:30:00,13.84,13.88,13.81,13.83,807300.0,9.4644,9.4918,9.4439,9.4576,807300.0
2014-11-28 09:30:00,13.79,13.87,13.78,13.8,692600.0,9.4303,9.485,9.4234,9.4371,692600.0
2014-11-28 10:00:00,13.8,13.82,13.78,13.79,459200.0,9.4371,9.4508,9.4234,9.4303,459200.0
2014-11-28 10:30:00,13.79,13.85,13.78,13.85,228600.0,9.4303,9.4713,9.4234,9.4713,228600.0
2014-11-28 11:00:00,13.85,13.89,13.83,13.88,293900.0,9.4713,9.4986,9.4576,9.4918,293900.0
2014-11-28 11:30:00,13.88,13.9,13.86,13.88,203300.0,9.4918,9.5055,9.4781,9.4918,203300.0
2014-11-28 12:00:00,13.88,13.89,13.83,13.87,211500.0,9.4918,9.4986,9.4576,9.485,211500.0
2014-11-28 12:30:00,13.87,13.89,13.84,13.88,486100.0,9.485,9.4986,9.4644,9.4918,486100.0
2014-12-01 09:30:00,13.8,13.81,13.69,13.77,394600.0,9.4371,9.4439,9.3619,9.4166,394600.0
2014-12-01 10:00:00,13.77,13.89,13.76,13.8,412500.0,9.4166,9.4986,9.4097,9.4371,412500.0
2014-12-01 10:30:00,13.8,13.81,13.71,13.72,254800.0,9.4371,9.4439,9.3755,9.3824,254800.0
2014-12-01 11:00:00,13.72,13.73,13.66,13.71,314000.0,9.3824,9.3892,9.3414,9.3755,314000.0
2014-12-01 11:30:00,13.7,13.72,13.68,13.69,217200.0,9.3687,9.3824,9.355,9.3619,217200.0
2014-12-01 12:00:00,13.7,13.7,13.67,13.68,153400.0,9.3687,9.3687,9.3482,9.355,153400.0
2014-12-01 12:30:00,13.68,13.69,13.65,13.69,199400.0,9.355,9.3619,9.3345,9.3619,199400.0
2014-12-01 13:00:00,13.68,13.74,13.68,13.73,252300.0,9.355,9.3961,9.355,9.3892,252300.0
2014-12-01 13:30:00,13.73,13.76,13.73,13.74,216100.0,9.3892,9.4097,9.3892,9.3961,216100.0
2014-12-01 14:00:00,13.74,13.75,13.71,13.74,157600.0,9.3961,9.4029,9.3755,9.3961,157600.0
2014-12-01 14:30:00,13.74,13.74,13.68,13.69,218200.0,9.3961,9.3961,9.355,9.3619,218200.0
2014-12-01 15:00:00,13.69,13.71,13.68,13.7,400900.0,9.3619,9.3755,9.355,9.3687,400900.0
2014-12-01 15:30:00,13.71,13.71,13.65,13.66,992200.0,9.3755,9.3755,9.3345,9.3414,992200.0
2014-12-02 09:30:00,13.51,13.64,13.4,13.61,481500.0,9.2388,9.3277,9.1636,9.3072,481500.0
2014-12-02 10:00:00,13.61,13.7,13.61,13.64,721100.0,9.3072,9.3687,9.3072,9.3277,721100.0
2014-12-02 10:30:00,13.65,13.68,13.64,13.68,281400.0,9.3345,9.355,9.3277,9.355,281400.0
2014-12-02 11:00:00,13.67,13.69,13.64,13.65,336500.0,9.3482,9.3619,9.3277,9.3345,336500.0
2014-12-02 11:30:00,13.65,13.68,13.64,13.65,290500.0,9.3345,9.355,9.3277,9.3345,290500.0
2014-12-02 12:00:00,13.66,13.68,13.64,13.65,197400.0,9.3414,9.355,9.3277,9.3345,197400.0
2014-12-02 12:30:00,13.66,13.69,13.65,13.68,220300.0,9.3414,9.3619,9.3345,9.355,220300.0
2014-12-02 13:00:00,13.68,13.72,13.66,13.71,289700.0,9.355,9.3824,9.3414,9.3755,289700.0
2014-12-02 13:30:00,13.71,13.72,13.7,13.7,211500.0,9.3755,9.3824,9.3687,9.3687,211500.0
2014-12-02 14:00:00,13.71,13.78,13.7,13.76,325300.0,9.3755,9.4234,9.3687,9.4097,325300.0
2014-12-02 14:30:00,13.77,13.91,13.75,13.85,902400.0,9.4166,9.5123,9.4029,9.4713,902400.0
2014-12-02 15:00:00,13.85,13.88,13.84,13.87,685500.0,9.4713,9.4918,9.4644,9.485,685500.0
2014-12-02 15:30:00,13.88,13.88,13.82,13.84,832600.0,9.4918,9.4918,9.4508,9.4644,832600.0
2014-12-03 09:30:00,13.81,13.98,13.79,13.91,437000.0,9.4439,9.5602,9.4303,9.5123,437000.0
2014-12-03 10:00:00,13.91,14.0,13.91,13.99,780400.0,9.5123,9.5739,9.5123,9.567,780400.0
2014-12-03 10:30:00,13.99,13.99,13.94,13.94,304500.0,9.567,9.567,9.5328,9.5328,304500.0
2014-12-03 11:00:00,13.95,13.95,13.83,13.83,530400.0,9.5397,9.5397,9.4576,9.4576,530400.0
2014-12-03 11:30:00,13.83,13.83,13.8,13.8,559100.0,9.4576,9.4576,9.4371,9.4371,559100.0
2014-12-03 12:00:00,13.8,13.82,13.67,13.68,1294900.0,9.4371,9.4508,9.3482,9.355,1294900.0
2014-12-03 12:30:00,13.68,13.68,13.46,13.51,1047900.0,9.355,9.355,9.2046,9.2388,1047900.0
2014-12-03 13:00:00,13.51,13.65,13.49,13.62,285900.0,9.2388,9.3345,9.2251,9.314,285900.0
2014-12-03 13:30:00,13.62,13.64,13.6,13.62,227900.0,9.314,9.3277,9.3003,9.314,227900.0
2014-12-03 14:00:00,13.61,13.73,13.6,13.71,378900.0,9.3072,9.3892,9.3003,9.3755,378900.0
2014-12-03 14:30:00,13.71,13.75,13.7,13.73,251200.0,9.3755,9.4029,9.3687,9.3892,251200.0
2014-12-03 15:00:00,13.73,13.75,13.7,13.74,474600.0,9.3892,9.4029,9.3687,9.3961,474600.0
2014-12-03 15:30:00,13.74,13.83,13.73,13.81,2665700.0,9.3961,9.4576,9.3892,9.4439,2665700.0
2014-12-04 09:30:00,13.82,13.87,13.7,13.7,247500.0,9.4508,9.485,9.3687,9.3687,247500.0
2014-12-04 10:00:00,13.7,13.72,13.63,13.65,301600.0,9.3687,9.3824,9.3208,9.3345,301600.0
2014-12-04 10:30:00,13.65,13.66,13.6,13.66,214700.0,9.3345,9.3414,9.3003,9.3414,214700.0
2014-12-04 11:00:00,13.66,13.68,13.65,13.67,190300.0,9.3414,9.355,9.3345,9.3482,190300.0
2014-12-04 11:30:00,13.68,13.7,13.65,13.69,240300.0,9.355,9.3687,9.3345,9.3619,240300.0
2014-12-04 12:00:00,13.69,13.73,13.68,13.71,173600.0,9.3619,9.3892,9.355,9.3755,173600.0
2014-12-04 12:30:00,13.71,13.78,13.68,13.69,179200.0,9.3755,9.4234,9.355,9.3619,179200.0
2014-12-04 13:00:00,13.69,13.72,13.68,13.71,160100.0,9.3619,9.3824,9.355,9.3755,160100.0
2014-12-04 13:30:00,13.72,13.73,13.71,13.71,65200.0,9.3824,9.3892,9.3755,9.3755,65200.0
2014-12-04 14:00:00,13.72,13.74,13.71,13.73,114500.0,9.3824,9.3961,9.3755,9.3892,114500.0
2014-12-04 14:30:00,13.73,13.73,13.71,13.71,127000.0,9.3892,9.3892,9.3755,9.3755,127000.0
2014-12-04 15:00:00,13.71,13.74,13.71,13.72,372200.0,9.3755,9.3961,9.3755,9.3824,372200.0
2014-12-04 15:30:00,13.72,13.76,13.71,13.75,843000.0,9.3824,9.4097,9.3755,9.4029,843000.0
2014-12-05 09:30:00,13.62,13.78,13.57,13.69,302100.0,9.314,9.4234,9.2798,9.3619,302100.0
2014-12-05 10:00:00,13.69,13.7,13.61,13.61,677800.0,9.3619,9.3687,9.3072,9.3072,677800.0
2014-12-05 10:30:00,13.61,13.62,13.56,13.56,413300.0,9.3072,9.314,9.273,9.273,413300.0
2014-12-05 11:00:00,13.57,13.62,13.56,13.6,282700.0,9.2798,9.314,9.273,9.3003,282700.0
2014-12-05 11:30:00,13.59,13.61,13.58,13.59,214300.0,9.2935,9.3072,9.2866,9.2935,214300.0
2014-12-05 12:00:00,13.6,13.6,13.57,13.58,238600.0,9.3003,9.3003,9.2798,9.2866,238600.0
2014-12-05 12:30:00,13.58,13.59,13.57,13.59,177200.0,9.2866,9.2935,9.2798,9.2935,177200.0
2014-12-05 13:00:00,13.59,13.6,13.57,13.58,319400.0,9.2935,9.3003,9.2798,9.2866,319400.0
2014-12-05 13:30:00,13.59,13.6,13.58,13.59,114700.0,9.2935,9.3003,9.2866,9.2935,114700.0
2014-12-05 14:00:00,13.6,13.63,13.59,13.63,605400.0,9.3003,9.3208,9.2935,9.3208,605400.0
2014-12-05 14:30:00,13.63,13.65,13.62,13.63,208900.0,9.3208,9.3345,9.314,9.3208,208900.0
2014-12-05 15:00:00,13.63,13.66,13.63,13.65,251700.0,9.3208,9.3414,9.3208,9.3345,251700.0
2014-12-05 15:30:00,13.65,13.68,13.61,13.68,777700.0,9.3345,9.355,9.3072,9.355,777700.0
2014-12-08 09:30:00,13.65,13.74,13.62,13.64,454600.0,9.3345,9.3961,9.314,9.3277,454600.0
2014-12-08 10:00:00,13.65,13.7,13.61,13.61,290800.0,9.3345,9.3687,9.3072,9.3072,290800.0
2014-12-08 10:30:00,13.61,13.66,13.6,13.66,180900.0,9.3072,9.3414,9.3003,9.3414,180900.0
2014-12-08 11:00:00,13.66,13.68,13.61,13.64,316000.0,9.3414,9.355,9.3072,9.3277,316000.0
2014-12-08 11:30:00,13.64,13.65,13.6,13.61,321000.0,9.3277,9.3345,9.3003,9.3072,321000.0
2014-12-08 12:00:00,13.61,13.63,13.56,13.56,519700.0,9.3072,9.3208,9.273,9.273,519700.0
2014-12-08 12:30:00,13.57,13.6,13.56,13.59,152800.0,9.2798,9.3003,9.273,9.2935,152800.0
2014-12-08 13:00:00,13.58,13.59,13.55,13.57,301500.0,9.2866,9.2935,9.2661,9.2798,301500.0
2014-12-08 13:30:00,13.57,13.58,13.55,13.56,270600.0,9.2798,9.2866,9.2661,9.273,270600.0
2014-12-08 14:00:00,13.56,13.56,13.48,13.48,470500.0,9.273,9.273,9.2183,9.2183,470500.0
2014-12-08 14:30:00,13.49,13.52,13.48,13.51,428700.0,9.2251,9.2456,9.2183,9.2388,428700.0
2014-12-08 15:00:00,13.52,13.61,13.5,13.6,773200.0,9.2456,9.3072,9.2319,9.3003,773200.0
2014-12-08 15:30:00,13.59,13.61,13.56,13.6,1609100.0,9.2935,9.3072,9.273,9.3003,1609100.0
2014-12-09 09:30:00,13.47,13.71,13.47,13.67,356300.0,9.2114,9.3755,9.2114,9.3482,356300.0
2014-12-09 10:00:00,13.67,13.71,13.55,13.55,362200.0,9.3482,9.3755,9.2661,9.2661,362200.0
2014-12-09 10:30:00,13.55,13.61,13.55,13.57,427900.0,9.2661,9.3072,9.2661,9.2798,427900.0
2014-12-09 11:00:00,13.57,13.63,13.55,13.62,556300.0,9.2798,9.3208,9.2661,9.314,556300.0
2014-12-09 11:30:00,13.62,13.69,13.62,13.68,323800.0,9.314,9.3619,9.314,9.355,323800.0
2014-12-09 12:00:00,13.68,13.69,13.63,13.65,153000.0,9.355,9.3619,9.3208,9.3345,153000.0
2014-12-09 12:30:00,13.65,13.77,13.64,13.77,265600.0,9.3345,9.4166,9.3277,9.4166,265600.0
2014-12-09 13:00:00,13.77,13.85,13.75,13.85,367000.0,9.4166,9.4713,9.4029,9.4713,367000.0
2014-12-09 13:30:00,13.84,13.86,13.79,13.79,316700.0,9.4644,9.4781,9.4303,9.4303,316700.0
2014-12-09 14:00:00,13.79,13.85,13.78,13.84,219600.0,9.4303,9.4713,9.4234,9.4644,219600.0
2014-12-09 14:30:00,13.84,13.85,13.8,13.81,276300.0,9.4644,9.4713,9.4371,9.4439,276300.0
2014-12-09 15:00:00,13.81,13.85,13.81,13.83,560300.0,9.4439,9.4713,9.4439,9.4576,560300.0
2014-12-09 15:30:00,13.83,13.87,13.81,13.85,1042000.0,9.4576,9.485,9.4439,9.4713,1042000.0
2014-12-10 09:30:00,13.83,13.86,13.75,13.8,260200.0,9.4576,9.4781,9.4029,9.4371,260200.0
2014-12-10 10:00:00,13.8,13.8,13.74,13.76,199600.0,9.4371,9.4371,9.3961,9.4097,199600.0
2014-12-10 10:30:00,13.75,13.76,13.71,13.75,160400.0,9.4029,9.4097,9.3755,9.4029,160400.0
2014-12-10 11:00:00,13.76,13.79,13.73,13.78,260700.0,9.4097,9.4303,9.3892,9.4234,260700.0
2014-12-10 11:30:00,13.77,13.79,13.74,13.79,103100.0,9.4166,9.4303,9.3961,9.4303,103100.0
2014-12-10 12:00:00,13.78,13.79,13.76,13.78,293200.0,9.4234,9.4303,9.4097,9.4234,293200.0
2014-12-10 12:30:00,13.77,13.78,13.73,13.75,194500.0,9.4166,9.4234,9.3892,9.4029,194500.0
2014-12-10 13:00:00,13.75,13.77,13.71,13.72,106800.0,9.4029,9.4166,9.3755,9.3824,106800.0
2014-12-10 13:30:00,13.72,13.72,13.65,13.66,169000.0,9.3824,9.3824,9.3345,9.3414,169000.0
2014-12-10 14:00:00,13.66,13.7,13.53,13.54,465200.0,9.3414,9.3687,9.2525,9.2593,465200.0
2014-12-10 14:30:00,13.54,13.55,13.47,13.47,345300.0,9.2593,9.2661,9.2114,9.2114,345300.0
2014-12-10 15:00:00,13.47,13.54,13.47,13.49,604500.0,9.2114,9.2593,9.2114,9.2251,604500.0
2014-12-10 15:30:00,13.49,13.5,13.3,13.35,2152200.0,9.2251,9.2319,9.0952,9.1294,2152200.0
2014-12-11 09:30:00,13.37,13.45,13.36,13.41,469400.0,9.143,9.1977,9.1362,9.1704,469400.0
2014-12-11 10:00:00,13.4,13.44,13.37,13.44,317600.0,9.1636,9.1909,9.143,9.1909,317600.0
2014-12-11 10:30:00,13.44,13.47,13.42,13.42,259100.0,9.1909,9.2114,9.1772,9.1772,259100.0
2014-12-11 11:00:00,13.42,13.43,13.39,13.4,346800.0,9.1772,9.1841,9.1567,9.1636,346800.0
2014-12-11 11:30:00,13.41,13.42,13.39,13.4,228700.0,9.1704,9.1772,9.1567,9.1636,228700.0
2014-12-11 12:00:00,13.4,13.41,13.38,13.38,129100.0,9.1636,9.1704,9.1499,9.1499,129100.0
2014-12-11 12:30:00,13.38,13.4,13.36,13.36,183300.0,9.1499,9.1636,9.1362,9.1362,183300.0
2014-12-11 13:00:00,13.36,13.37,13.29,13.29,251100.0,9.1362,9.143,9.0883,9.0883,251100.0
2014-12-11 13:30:00,13.29,13.33,13.29,13.29,345100.0,9.0883,9.1157,9.0883,9.0883,345100.0
2014-12-11 14:00:00,13.29,13.31,13.25,13.25,315500.0,9.0883,9.102,9.061,9.061,315500.0
2014-12-11 14:30:00,13.25,13.26,13.16,13.19,459700.0,9.061,9.0678,8.9994,9.0199,459700.0
2014-12-11 15:00:00,13.19,13.24,13.16,13.24,576300.0,9.0199,9.0541,8.9994,9.0541,576300.0
2014-12-11 15:30:00,13.23,13.25,13.19,13.22,1287500.0,9.0473,9.061,9.0199,9.0405,1287500.0
2014-12-12 09:30:00,13.15,13.26,13.1,13.26,313800.0,8.9926,9.0678,8.9584,9.0678,313800.0
2014-12-12 10:00:00,13.25,13.27,13.17,13.23,310800.0,9.061,9.0747,9.0063,9.0473,310800.0
2014-12-12 10:30:00,13.23,13.34,13.22,13.26,399600.0,9.0473,9.1225,9.0405,9.0678,399600.0
2014-12-12 11:00:00,13.27,13.29,13.23,13.23,225400.0,9.0747,9.0883,9.0473,9.0473,225400.0
2014-12-12 11:30:00,13.24,13.26,13.2,13.23,176500.0,9.0541,9.0678,9.0268,9.0473,176500.0
2014-12-12 12:00:00,13.23,13.34,13.22,13.33,248000.0,9.0473,9.1225,9.0405,9.1157,248000.0
2014-12-12 12:30:00,13.33,13.34,13.28,13.33,152100.0,9.1157,9.1225,9.0815,9.1157,152100.0
2014-12-12 13:00:00,13.33,13.41,13.3,13.37,171700.0,9.1157,9.1704,9.0952,9.143,171700.0
2014-12-12 13:30:00,13.38,13.42,13.35,13.41,135200.0,9.1499,9.1772,9.1294,9.1704,135200.0
2014-12-12 14:00:00,13.41,13.41,13.37,13.39,303700.0,9.1704,9.1704,9.143,9.1567,303700.0
2014-12-12 14:30:00,13.39,13.46,13.39,13.46,311800.0,9.1567,9.2046,9.1567,9.2046,311800.0
2014-12-12 15:00:00,13.46,13.46,13.43,13.46,480300.0,9.2046,9.2046,9.1841,9.2046,480300.0
2014-12-12 15:30:00,13.46,13.46,13.28,13.3,1120500.0,9.2046,9.2046,9.0815,9.0952,1120500.0
2014-12-15 09:30:00,13.7,13.72,13.49,13.6,1073900.0,9.3687,9.3824,9.2251,9.3003,1073900.0
2014-12-15 10:00:00,13.59,13.6,13.2,13.29,990900.0,9.2935,9.3003,9.0268,9.0883,990900.0
2014-12-15 10:30:00,13.29,13.29,13.11,13.15,454400.0,9.0883,9.0883,8.9652,8.9926,454400.0
2014-12-15 11:00:00,13.15,13.2,12.94,12.95,556800.0,8.9926,9.0268,8.849,8.8558,556800.0
2014-12-15 11:30:00,12.96,13.04,12.89,13.0,391700.0,8.8627,8.9174,8.8148,8.89,391700.0
2014-12-15 12:00:00,12.99,13.14,12.99,13.13,414000.0,8.8832,8.9858,8.8832,8.9789,414000.0
2014-12-15 12:30:00,13.14,13.21,13.1,13.14,472000.0,8.9858,9.0336,8.9584,8.9858,472000.0
2014-12-15 13:00:00,13.14,13.15,13.05,13.05,176700.0,8.9858,8.9926,8.9242,8.9242,176700.0
2014-12-15 13:30:00,13.05,13.07,12.91,12.96,544100.0,8.9242,8.9379,8.8285,8.8627,544100.0
2014-12-15 14:00:00,12.96,13.03,12.88,13.0,488400.0,8.8627,8.9105,8.808,8.89,488400.0
2014-12-15 14:30:00,13.01,13.06,12.94,13.02,457800.0,8.8969,8.931,8.849,8.9037,457800.0
2014-12-15 15:00:00,13.01,13.07,12.98,12.99,461100.0,8.8969,8.9379,8.8763,8.8832,461100.0
2014-12-15 15:30:00,12.98,13.04,12.95,13.01,1226200.0,8.8763,8.9174,8.8558,8.8969,1226200.0
2014-12-16 09:30:00,13.01,13.13,12.93,13.04,460300.0,8.8969,8.9789,8.8421,8.9174,460300.0
2014-12-16 10:00:00,13.05,13.1,12.93,13.07,488300.0,8.9242,8.9584,8.8421,8.9379,488300.0
2014-12-16 10:30:00,13.07,13.07,12.93,13.06,793000.0,8.9379,8.9379,8.8421,8.931,793000.0
2014-12-16 11:00:00,13.06,13.27,13.04,13.25,702800.0,8.931,9.0747,8.9174,9.061,702800.0
2014-12-16 11:30:00,13.25,13.29,13.17,13.18,332500.0,9.061,9.0883,9.0063,9.0131,332500.0
2014-12-16 12:00:00,13.17,13.22,13.09,13.1,273300.0,9.0063,9.0405,8.9516,8.9584,273300.0
2014-12-16 12:30:00,13.09,13.13,13.02,13.06,332600.0,8.9516,8.9789,8.9037,8.931,332600.0
2014-12-16 13:00:00,13.07,13.09,12.89,12.92,471500.0,8.9379,8.9516,8.8148,8.8353,471500.0
2014-12-16 13:30:00,12.92,13.03,12.89,12.99,298300.0,8.8353,8.9105,8.8148,8.8832,298300.0
2014-12-16 14:00:00,12.99,13.05,12.96,13.02,336000.0,8.8832,8.9242,8.8627,8.9037,336000.0
2014-12-16 14:30:00,13.02,13.04,12.94,13.01,373100.0,8.9037,8.9174,8.849,8.8969,373100.0
2014-12-16 15:00:00,13.0,13.02,12.91,12.92,638000.0,8.89,8.9037,8.8285,8.8353,638000.0
2014-12-16 15:30:00,12.92,12.95,12.78,12.78,1910600.0,8.8353,8.8558,8.7396,8.7396,1910600.0
2014-12-17 09:30:00,12.85,13.08,12.85,12.98,566800.0,8.7874,8.9447,8.7874,8.8763,566800.0
2014-12-17 10:00:00,12.98,12.99,12.9,12.93,674400.0,8.8763,8.8832,8.8216,8.8421,674400.0
2014-12-17 10:30:00,12.93,12.97,12.89,12.94,557500.0,8.8421,8.8695,8.8148,8.849,557500.0
2014-12-17 11:00:00,12.95,12.99,12.9,12.98,634600.0,8.8558,8.8832,8.8216,8.8763,634600.0
2014-12-17 11:30:00,12.98,13.04,12.94,13.0,899400.0,8.8763,8.9174,8.849,8.89,899400.0
2014-12-17 12:00:00,13.01,13.02,12.95,12.97,433600.0,8.8969,8.9037,8.8558,8.8695,433600.0
2014-12-17 12:30:00,12.97,13.01,12.95,12.98,449400.0,8.8695,8.8969,8.8558,8.8763,449400.0
2014-12-17 13:00:00,12.98,13.0,12.95,12.96,439500.0,8.8763,8.89,8.8558,8.8627,439500.0
2014-12-17 13:30:00,12.97,13.02,12.96,13.02,495300.0,8.8695,8.9037,8.8627,8.9037,495300.0
2014-12-17 14:00:00,13.02,13.16,12.94,12.97,1162400.0,8.9037,8.9994,8.849,8.8695,1162400.0
2014-12-17 14:30:00,12.96,13.04,12.93,12.96,682300.0,8.8627,8.9174,8.8421,8.8627,682300.0
2014-12-17 15:00:00,12.96,13.06,12.9,13.04,1046400.0,8.8627,8.931,8.8216,8.9174,1046400.0
2014-12-17 15:30:00,13.04,13.17,13.02,13.12,1440000.0,8.9174,9.0063,8.9037,8.9721,1440000.0
2014-12-18 09:30:00,13.27,13.31,13.21,13.26,359900.0,9.0747,9.102,9.0336,9.0678,359900.0
2014-12-18 10:00:00,13.26,13.27,13.17,13.18,495700.0,9.0678,9.0747,9.0063,9.0131,495700.0
2014-12-18 10:30:00,13.17,13.2,13.07,13.08,529700.0,9.0063,9.0268,8.9379,8.9447,529700.0
2014-12-18 11:00:00,13.08,13.16,13.03,13.11,411300.0,8.9447,8.9994,8.9105,8.9652,411300.0
2014-12-18 11:30:00,13.11,13.13,13.05,13.09,395400.0,8.9652,8.9789,8.9242,8.9516,395400.0
2014-12-18 12:00:00,13.09,13.11,13.05,13.1,329100.0,8.9516,8.9652,8.9242,8.9584,329100.0
2014-12-18 12:30:00,13.1,13.13,13.08,13.12,313900.0,8.9584,8.9789,8.9447,8.9721,313900.0
2014-12-18 13:00:00,13.13,13.13,13.06,13.07,306700.0,8.9789,8.9789,8.931,8.9379,306700.0
2014-12-18 13:30:00,13.08,13.11,13.03,13.09,501400.0,8.9447,8.9652,8.9105,8.9516,501400.0
2014-12-18 14:00:00,13.09,13.11,13.05,13.07,618000.0,8.9516,8.9652,8.9242,8.9379,618000.0
2014-12-18 14:30:00,13.07,13.11,13.05,13.08,699900.0,8.9379,8.9652,8.9242,8.9447,699900.0
2014-12-18 15:00:00,13.08,13.13,13.07,13.13,527500.0,8.9447,8.9789,8.9379,8.9789,527500.0
2014-12-18 15:30:00,13.13,13.21,13.11,13.21,1084800.0,8.9789,9.0336,8.9652,9.0336,1084800.0
2014-12-19 09:30:00,13.25,13.4,13.23,13.38,1330100.0,9.061,9.1636,9.0473,9.1499,1330100.0
2014-12-19 10:00:00,13.38,13.44,13.37,13.41,332900.0,9.1499,9.1909,9.143,9.1704,332900.0
2014-12-19 10:30:00,13.4,13.4,13.34,13.38,234300.0,9.1636,9.1636,9.1225,9.1499,234300.0
2014-12-19 11:00:00,13.38,13.45,13.37,13.44,247100.0,9.1499,9.1977,9.143,9.1909,247100.0
2014-12-19 11:30:00,13.44,13.47,13.42,13.44,206200.0,9.1909,9.2114,9.1772,9.1909,206200.0
2014-12-19 12:00:00,13.44,13.44,13.35,13.36,115300.0,9.1909,9.1909,9.1294,9.1362,115300.0
2014-12-19 12:30:00,13.36,13.42,13.34,13.41,192900.0,9.1362,9.1772,9.1225,9.1704,192900.0
2014-12-19 13:00:00,13.4,13.45,13.4,13.45,132500.0,9.1636,9.1977,9.1636,9.1977,132500.0
2014-12-19 13:30:00,13.45,13.48,13.4,13.47,258300.0,9.1977,9.2183,9.1636,9.2114,258300.0
2014-12-19 14:00:00,13.48,13.5,13.45,13.46,211700.0,9.2183,9.2319,9.1977,9.2046,211700.0
2014-12-19 14:30:00,13.46,13.58,13.45,13.54,554200.0,9.2046,9.2866,9.1977,9.2593,554200.0
2014-12-19 15:00:00,13.54,13.58,13.53,13.58,585000.0,9.2593,9.2866,9.2525,9.2866,585000.0
2014-12-19 15:30:00,13.58,13.6,13.48,13.49,1865100.0,9.2866,9.3003,9.2183,9.2251,1865100.0
2014-12-22 09:30:00,13.5,13.5,13.38,13.45,510700.0,9.2319,9.2319,9.1499,9.1977,510700.0
2014-12-22 10:00:00,13.45,13.58,13.41,13.56,302100.0,9.1977,9.2866,9.1704,9.273,302100.0
2014-12-22 10:30:00,13.56,13.57,13.46,13.48,254600.0,9.273,9.2798,9.2046,9.2183,254600.0
2014-12-22 11:00:00,13.47,13.48,13.42,13.43,255200.0,9.2114,9.2183,9.1772,9.1841,255200.0
2014-12-22 11:30:00,13.44,13.54,13.43,13.53,373500.0,9.1909,9.2593,9.1841,9.2525,373500.0
2014-12-22 12:00:00,13.53,13.53,13.45,13.46,399900.0,9.2525,9.2525,9.1977,9.2046,399900.0
2014-12-22 12:30:00,13.45,13.49,13.42,13.47,91200.0,9.1977,9.2251,9.1772,9.2114,91200.0
2014-12-22 13:00:00,13.48,13.48,13.45,13.48,279200.0,9.2183,9.2183,9.1977,9.2183,279200.0
2014-12-22 13:30:00,13.47,13.49,13.45,13.49,101700.0,9.2114,9.2251,9.1977,9.2251,101700.0
2014-12-22 14:00:00,13.49,13.56,13.48,13.54,144200.0,9.2251,9.273,9.2183,9.2593,144200.0
2014-12-22 14:30:00,13.54,13.61,13.52,13.61,274100.0,9.2593,9.3072,9.2456,9.3072,274100.0
2014-12-22 15:00:00,13.61,13.66,13.6,13.66,329200.0,9.3072,9.3414,9.3003,9.3414,329200.0
2014-12-22 15:30:00,13.66,13.68,13.63,13.66,994400.0,9.3414,9.355,9.3208,9.3414,994400.0
2014-12-23 09:30:00,13.72,13.85,13.65,13.83,253100.0,9.3824,9.4713,9.3345,9.4576,253100.0
2014-12-23 10:00:00,13.83,13.87,13.77,13.8,274100.0,9.4576,9.485,9.4166,9.4371,274100.0
2014-12-23 10:30:00,13.8,13.85,13.77,13.85,193000.0,9.4371,9.4713,9.4166,9.4713,193000.0
2014-12-23 11:00:00,13.85,13.93,13.83,13.92,203200.0,9.4713,9.526,9.4576,9.5192,203200.0
2014-12-23 11:30:00,13.91,13.92,13.83,13.83,183500.0,9.5123,9.5192,9.4576,9.4576,183500.0
2014-12-23 12:00:00,13.83,13.86,13.81,13.81,225300.0,9.4576,9.4781,9.4439,9.4439,225300.0
2014-12-23 12:30:00,13.81,13.89,13.79,13.88,224900.0,9.4439,9.4986,9.4303,9.4918,224900.0
2014-12-23 13:00:00,13.88,13.91,13.79,13.81,380500.0,9.4918,9.5123,9.4303,9.4439,380500.0
2014-12-23 13:30:00,13.8,13.81,13.71,13.71,449600.0,9.4371,9.4439,9.3755,9.3755,449600.0
2014-12-23 14:00:00,13.71,13.81,13.71,13.81,413000.0,9.3755,9.4439,9.3755,9.4439,413000.0
2014-12-23 14:30:00,13.81,13.81,13.75,13.76,339600.0,9.4439,9.4439,9.4029,9.4097,339600.0
2014-12-23 15:00:00,13.76,13.76,13.67,13.7,444900.0,9.4097,9.4097,9.3482,9.3687,444900.0
2014-12-23 15:30:00,13.69,13.7,13.64,13.66,991400.0,9.3619,9.3687,9.3277,9.3414,991400.0
2014-12-24 09:30:00,13.66,13.83,13.62,13.69,630100.0,9.3414,9.4576,9.314,9.3619,630100.0
2014-12-24 10:00:00,13.69,13.76,13.68,13.7,201900.0,9.3619,9.4097,9.355,9.3687,201900.0
2014-12-24 10:30:00,13.7,13.72,13.64,13.68,195600.0,9.3687,9.3824,9.3277,9.355,195600.0
2014-12-24 11:00:00,13.67,13.74,13.67,13.73,262400.0,9.3482,9.3961,9.3482,9.3892,262400.0
2014-12-24 11:30:00,13.73,13.76,13.66,13.68,280300.0,9.3892,9.4097,9.3414,9.355,280300.0
2014-12-24 12:00:00,13.68,13.71,13.66,13.71,236000.0,9.355,9.3755,9.3414,9.3755,236000.0
2014-12-24 12:30:00,13.71,13.85,13.69,13.82,727800.0,9.3755,9.4713,9.3619,9.4508,727800.0
2014-12-26 09:30:00,13.86,14.08,13.86,14.06,252200.0,9.4781,9.6286,9.4781,9.6149,252200.0
2014-12-26 10:00:00,14.06,14.13,14.05,14.12,253700.0,9.6149,9.6628,9.6081,9.6559,253700.0
2014-12-26 10:30:00,14.11,14.14,14.04,14.06,254100.0,9.6491,9.6696,9.6012,9.6149,254100.0
2014-12-26 11:00:00,14.06,14.15,14.05,14.13,170300.0,9.6149,9.6764,9.6081,9.6628,170300.0
2014-12-26 11:30:00,14.14,14.22,14.13,14.22,155700.0,9.6696,9.7243,9.6628,9.7243,155700.0
2014-12-26 12:00:00,14.21,14.26,14.2,14.24,238000.0,9.7175,9.7517,9.7106,9.738,238000.0
2014-12-26 12:30:00,14.24,14.27,14.19,14.2,171800.0,9.738,9.7585,9.7038,9.7106,171800.0
2014-12-26 13:00:00,14.2,14.26,14.19,14.24,176400.0,9.7106,9.7517,9.7038,9.738,176400.0
2014-12-26 13:30:00,14.24,14.27,14.19,14.23,226500.0,9.738,9.7585,9.7038,9.7311,226500.0
2014-12-26 14:00:00,14.23,14.24,14.17,14.21,200700.0,9.7311,9.738,9.6901,9.7175,200700.0
2014-12-26 14:30:00,14.21,14.28,14.2,14.27,182000.0,9.7175,9.7653,9.7106,9.7585,182000.0
2014-12-26 15:00:00,14.27,14.29,14.2,14.22,423400.0,9.7585,9.7722,9.7106,9.7243,423400.0
2014-12-26 15:30:00,14.22,14.24,14.2,14.23,847000.0,9.7243,9.738,9.7106,9.7311,847000.0
2014-12-29 09:30:00,14.22,14.49,14.19,14.45,487700.0,9.7243,9.9089,9.7038,9.8816,487700.0
2014-12-29 10:00:00,14.45,14.48,14.38,14.39,355000.0,9.8816,9.9021,9.8337,9.8406,355000.0
2014-12-29 10:30:00,14.39,14.41,14.37,14.41,154700.0,9.8406,9.8542,9.8269,9.8542,154700.0
2014-12-29 11:00:00,14.41,14.41,14.35,14.35,209900.0,9.8542,9.8542,9.8132,9.8132,209900.0
2014-12-29 11:30:00,14.35,14.38,14.34,14.37,134900.0,9.8132,9.8337,9.8064,9.8269,134900.0
2014-12-29 12:00:00,14.36,14.39,14.32,14.34,174200.0,9.82,9.8406,9.7927,9.8064,174200.0
2014-12-29 12:30:00,14.33,14.35,14.32,14.35,91300.0,9.7995,9.8132,9.7927,9.8132,91300.0
2014-12-29 13:00:00,14.35,14.36,14.32,14.32,158000.0,9.8132,9.82,9.7927,9.7927,158000.0
2014-12-29 13:30:00,14.32,14.35,14.31,14.35,114700.0,9.7927,9.8132,9.7859,9.8132,114700.0
2014-12-29 14:00:00,14.35,14.42,14.34,14.41,182200.0,9.8132,9.8611,9.8064,9.8542,182200.0
2014-12-29 14:30:00,14.42,14.42,14.36,14.39,186300.0,9.8611,9.8611,9.82,9.8406,186300.0
2014-12-29 15:00:00,14.38,14.44,14.37,14.42,372200.0,9.8337,9.8748,9.8269,9.8611,372200.0
2014-12-29 15:30:00,14.42,14.42,14.37,14.38,490600.0,9.8611,9.8611,9.8269,9.8337,490600.0
2014-12-30 09:30:00,14.34,14.36,14.24,14.26,337200.0,9.8064,9.82,9.738,9.7517,337200.0
2014-12-30 10:00:00,14.26,14.31,14.21,14.22,395700.0,9.7517,9.7859,9.7175,9.7243,395700.0
2014-12-30 10:30:00,14.21,14.24,14.19,14.2,247100.0,9.7175,9.738,9.7038,9.7106,247100.0
2014-12-30 11:00:00,14.2,14.21,14.09,14.1,263700.0,9.7106,9.7175,9.6354,9.6422,263700.0
2014-12-30 11:30:00,14.11,14.12,14.04,14.09,321800.0,9.6491,9.6559,9.6012,9.6354,321800.0
2014-12-30 12:00:00,14.09,14.11,14.05,14.05,281800.0,9.6354,9.6491,9.6081,9.6081,281800.0
2014-12-30 12:30:00,14.06,14.08,14.03,14.06,126000.0,9.6149,9.6286,9.5944,9.6149,126000.0
2014-12-30 13:00:00,14.06,14.07,13.98,13.98,181900.0,9.6149,9.6217,9.5602,9.5602,181900.0
2014-12-30 13:30:00,13.98,14.01,13.93,13.98,300500.0,9.5602,9.5807,9.526,9.5602,300500.0
2014-12-30 14:00:00,13.99,14.02,13.98,14.02,169200.0,9.567,9.5875,9.5602,9.5875,169200.0
2014-12-30 14:30:00,14.02,14.07,14.01,14.04,175500.0,9.5875,9.6217,9.5807,9.6012,175500.0
2014-12-30 15:00:00,14.05,14.07,14.03,14.03,126600.0,9.6081,9.6217,9.5944,9.5944,126600.0
2014-12-30 15:30:00,14.04,14.04,13.98,14.02,814000.0,9.6012,9.6012,9.5602,9.5875,814000.0
2014-12-31 09:30:00,14.03,14.03,13.86,13.86,209400.0,9.5944,9.5944,9.4781,9.4781,209400.0
2014-12-31 10:00:00,13.86,13.94,13.86,13.9,208100.0,9.4781,9.5328,9.4781,9.5055,208100.0
2014-12-31 10:30:00,13.9,13.93,13.88,13.88,169200.0,9.5055,9.526,9.4918,9.4918,169200.0
2014-12-31 11:00:00,13.88,13.95,13.87,13.91,115400.0,9.4918,9.5397,9.485,9.5123,115400.0
2014-12-31 11:30:00,13.91,13.92,13.86,13.88,99500.0,9.5123,9.5192,9.4781,9.4918,99500.0
2014-12-31 12:00:00,13.88,13.89,13.79,13.85,205100.0,9.4918,9.4986,9.4303,9.4713,205100.0
2014-12-31 12:30:00,13.85,13.86,13.79,13.81,176200.0,9.4713,9.4781,9.4303,9.4439,176200.0
2014-12-31 13:00:00,13.82,13.88,13.82,13.88,168200.0,9.4508,9.4918,9.4508,9.4918,168200.0
2014-12-31 13:30:00,13.88,13.92,13.86,13.9,150300.0,9.4918,9.5192,9.4781,9.5055,150300.0
2014-12-31 14:00:00,13.9,13.92,13.86,13.88,164900.0,9.5055,9.5192,9.4781,9.4918,164900.0
2014-12-31 14:30:00,13.88,13.9,13.83,13.89,218700.0,9.4918,9.5055,9.4576,9.4986,218700.0
2014-12-31 15:00:00,13.88,13.89,13.84,13.85,237300.0,9.4918,9.4986,9.4644,9.4713,237300.0
2014-12-31 15:30:00,13.85,13.87,13.75,13.78,690000.0,9.4713,9.485,9.4029,9.4234,690000.0
2015-01-02 09:30:00,13.85,13.87,13.76,13.78,212400.0,9.4713,9.485,9.4097,9.4234,212400.0
2015-01-02 10:00:00,13.77,13.83,13.71,13.8,320200.0,9.4166,9.4576,9.3755,9.4371,320200.0
2015-01-02 10:30:00,13.8,13.82,13.69,13.71,385000.0,9.4371,9.4508,9.3619,9.3755,385000.0
2015-01-02 11:00:00,13.7,13.74,13.68,13.69,279700.0,9.3687,9.3961,9.355,9.3619,279700.0
2015-01-02 11:30:00,13.69,13.72,13.66,13.69,225300.0,9.3619,9.3824,9.3414,9.3619,225300.0
2015-01-02 12:00:00,13.69,13.71,13.61,13.64,284400.0,9.3619,9.3755,9.3072,9.3277,284400.0
2015-01-02 12:30:00,13.64,13.69,13.61,13.62,234600.0,9.3277,9.3619,9.3072,9.314,234600.0
2015-01-02 13:00:00,13.62,13.64,13.52,13.52,295100.0,9.314,9.3277,9.2456,9.2456,295100.0
2015-01-02 13:30:00,13.52,13.59,13.51,13.56,378400.0,9.2456,9.2935,9.2388,9.273,378400.0
2015-01-02 14:00:00,13.56,13.61,13.54,13.57,314100.0,9.273,9.3072,9.2593,9.2798,314100.0
2015-01-02 14:30:00,13.57,13.64,13.54,13.59,259400.0,9.2798,9.3277,9.2593,9.2935,259400.0
2015-01-02 15:00:00,13.59,13.65,13.58,13.65,380300.0,9.2935,9.3345,9.2866,9.3345,380300.0
2015-01-02 15:30:00,13.65,13.73,13.65,13.7,1039400.0,9.3345,9.3892,9.3345,9.3687,1039400.0
2015-01-05 09:30:00,13.67,13.7,13.51,13.53,260700.0,9.3482,9.3687,9.2388,9.2525,260700.0
2015-01-05 10:00:00,13.53,13.58,13.5,13.56,204400.0,9.2525,9.2866,9.2319,9.273,204400.0
2015-01-05 10:30:00,13.56,13.59,13.5,13.56,324300.0,9.273,9.2935,9.2319,9.273,324300.0
2015-01-05 11:00:00,13.56,13.57,13.38,13.39,322500.0,9.273,9.2798,9.1499,9.1567,322500.0
2015-01-05 11:30:00,13.39,13.44,13.38,13.42,264900.0,9.1567,9.1909,9.1499,9.1772,264900.0
2015-01-05 12:00:00,13.42,13.44,13.36,13.37,221400.0,9.1772,9.1909,9.1362,9.143,221400.0
2015-01-05 12:30:00,13.37,13.37,13.3,13.33,250000.0,9.143,9.143,9.0952,9.1157,250000.0
2015-01-05 13:00:00,13.33,13.35,13.28,13.32,163000.0,9.1157,9.1294,9.0815,9.1088,163000.0
2015-01-05 13:30:00,13.32,13.35,13.29,13.33,280600.0,9.1088,9.1294,9.0883,9.1157,280600.0
2015-01-05 14:00:00,13.33,13.34,13.27,13.29,204500.0,9.1157,9.1225,9.0747,9.0883,204500.0
2015-01-05 14:30:00,13.29,13.3,13.24,13.24,226000.0,9.0883,9.0952,9.0541,9.0541,226000.0
2015-01-05 15:00:00,13.24,13.32,13.24,13.32,372100.0,9.0541,9.1088,9.0541,9.1088,372100.0
2015-01-05 15:30:00,13.31,13.36,13.29,13.32,1294200.0,9.102,9.1362,9.0883,9.1088,1294200.0
2015-01-06 09:30:00,13.31,13.35,13.22,13.31,310500.0,9.102,9.1294,9.0405,9.102,310500.0
2015-01-06 10:00:00,13.31,13.46,13.28,13.38,638100.0,9.102,9.2046,9.0815,9.1499,638100.0
2015-01-06 10:30:00,13.38,13.39,13.29,13.3,226400.0,9.1499,9.1567,9.0883,9.0952,226400.0
2015-01-06 11:00:00,13.29,13.32,13.23,13.24,359100.0,9.0883,9.1088,9.0473,9.0541,359100.0
2015-01-06 11:30:00,13.24,13.24,13.1,13.14,357500.0,9.0541,9.0541,8.9584,8.9858,357500.0
2015-01-06 12:00:00,13.13,13.14,13.02,13.06,520700.0,8.9789,8.9858,8.9037,8.931,520700.0
2015-01-06 12:30:00,13.05,13.06,13.0,13.02,389800.0,8.9242,8.931,8.89,8.9037,389800.0
2015-01-06 13:00:00,13.02,13.02,12.95,12.98,445600.0,8.9037,8.9037,8.8558,8.8763,445600.0
2015-01-06 13:30:00,12.98,12.99,12.94,12.97,405900.0,8.8763,8.8832,8.849,8.8695,405900.0
2015-01-06 14:00:00,12.96,13.01,12.95,13.0,415400.0,8.8627,8.8969,8.8558,8.89,415400.0
2015-01-06 14:30:00,13.0,13.04,12.98,13.04,578400.0,8.89,8.9174,8.8763,8.9174,578400.0
2015-01-06 15:00:00,13.04,13.06,13.0,13.06,528700.0,8.9174,8.931,8.89,8.931,528700.0
2015-01-06 15:30:00,13.06,13.1,13.0,13.01,955500.0,8.931,8.9584,8.89,8.8969,955500.0
2015-01-07 09:30:00,13.11,13.13,12.97,13.01,313200.0,8.9652,8.9789,8.8695,8.8969,313200.0
2015-01-07 10:00:00,13.02,13.07,12.96,12.97,438900.0,8.9037,8.9379,8.8627,8.8695,438900.0
2015-01-07 10:30:00,12.97,13.04,12.93,12.99,278500.0,8.8695,8.9174,8.8421,8.8832,278500.0
2015-01-07 11:00:00,12.99,13.0,12.92,12.97,230600.0,8.8832,8.89,8.8353,8.8695,230600.0
2015-01-07 11:30:00,12.96,13.08,12.95,13.07,250400.0,8.8627,8.9447,8.8558,8.9379,250400.0
2015-01-07 12:00:00,13.07,13.13,13.06,13.11,247800.0,8.9379,8.9789,8.931,8.9652,247800.0
2015-01-07 12:30:00,13.11,13.12,13.04,13.06,221900.0,8.9652,8.9721,8.9174,8.931,221900.0
2015-01-07 13:00:00,13.05,13.08,13.03,13.05,199200.0,8.9242,8.9447,8.9105,8.9242,199200.0
2015-01-07 13:30:00,13.06,13.1,13.05,13.1,166500.0,8.931,8.9584,8.9242,8.9584,166500.0
2015-01-07 14:00:00,13.1,13.11,13.06,13.08,226200.0,8.9584,8.9652,8.931,8.9447,226200.0
2015-01-07 14:30:00,13.07,13.12,13.06,13.07,219800.0,8.9379,8.9721,8.931,8.9379,219800.0
2015-01-07 15:00:00,13.06,13.08,13.03,13.04,356300.0,8.931,8.9447,8.9105,8.9174,356300.0
2015-01-07 15:30:00,13.04,13.09,13.01,13.03,1057000.0,8.9174,8.9516,8.8969,8.9105,1057000.0
2015-01-08 09:30:00,13.15,13.22,13.09,13.2,444800.0,8.9926,9.0405,8.9516,9.0268,444800.0
2015-01-08 10:00:00,13.2,13.26,13.17,13.18,532600.0,9.0268,9.0678,9.0063,9.0131,532600.0
2015-01-08 10:30:00,13.18,13.26,13.16,13.26,174100.0,9.0131,9.0678,8.9994,9.0678,174100.0
2015-01-08 11:00:00,13.26,13.32,13.25,13.29,265600.0,9.0678,9.1088,9.061,9.0883,265600.0
2015-01-08 11:30:00,13.3,13.31,13.27,13.29,167800.0,9.0952,9.102,9.0747,9.0883,167800.0
2015-01-08 12:00:00,13.29,13.3,13.23,13.27,281300.0,9.0883,9.0952,9.0473,9.0747,281300.0
2015-01-08 12:30:00,13.27,13.31,13.26,13.29,328100.0,9.0747,9.102,9.0678,9.0883,328100.0
2015-01-08 13:00:00,13.29,13.31,13.27,13.29,140300.0,9.0883,9.102,9.0747,9.0883,140300.0
2015-01-08 13:30:00,13.28,13.31,13.23,13.24,197400.0,9.0815,9.102,9.0473,9.0541,197400.0
2015-01-08 14:00:00,13.25,13.31,13.24,13.29,242800.0,9.061,9.102,9.0541,9.0883,242800.0
2015-01-08 14:30:00,13.29,13.37,13.28,13.29,266600.0,9.0883,9.143,9.0815,9.0883,266600.0
2015-01-08 15:00:00,13.29,13.3,13.23,13.26,483300.0,9.0883,9.0952,9.0473,9.0678,483300.0
2015-01-08 15:30:00,13.26,13.26,13.2,13.24,1213100.0,9.0678,9.0678,9.0268,9.0541,1213100.0
2015-01-09 09:30:00,13.26,13.3,13.0,13.01,460300.0,9.0678,9.0952,8.89,8.8969,460300.0
2015-01-09 10:00:00,13.01,13.04,12.96,12.97,316500.0,8.8969,8.9174,8.8627,8.8695,316500.0
2015-01-09 10:30:00,12.97,12.98,12.9,12.94,276800.0,8.8695,8.8763,8.8216,8.849,276800.0
2015-01-09 11:00:00,12.94,12.95,12.87,12.94,262300.0,8.849,8.8558,8.8011,8.849,262300.0
2015-01-09 11:30:00,12.94,12.99,12.93,12.98,187400.0,8.849,8.8832,8.8421,8.8763,187400.0
2015-01-09 12:00:00,12.98,13.04,12.96,13.01,145800.0,8.8763,8.9174,8.8627,8.8969,145800.0
2015-01-09 12:30:00,13.01,13.02,12.98,12.98,150500.0,8.8969,8.9037,8.8763,8.8763,150500.0
2015-01-09 13:00:00,12.98,13.01,12.97,12.99,248700.0,8.8763,8.8969,8.8695,8.8832,248700.0
2015-01-09 13:30:00,12.99,13.0,12.93,12.94,281100.0,8.8832,8.89,8.8421,8.849,281100.0
2015-01-09 14:00:00,12.94,12.95,12.9,12.95,339100.0,8.849,8.8558,8.8216,8.8558,339100.0
2015-01-09 14:30:00,12.94,13.0,12.92,12.98,513700.0,8.849,8.89,8.8353,8.8763,513700.0
2015-01-09 15:00:00,12.98,12.98,12.91,12.93,660100.0,8.8763,8.8763,8.8285,8.8421,660100.0
2015-01-09 15:30:00,12.93,12.96,12.9,12.91,897000.0,8.8421,8.8627,8.8216,8.8285,897000.0
2015-01-12 09:30:00,12.87,12.93,12.7,12.71,989100.0,8.8011,8.8421,8.6849,8.6917,989100.0
2015-01-12 10:00:00,12.71,12.72,12.54,12.56,1394300.0,8.6917,8.6985,8.5754,8.5891,1394300.0
2015-01-12 10:30:00,12.55,12.67,12.55,12.64,452200.0,8.5823,8.6643,8.5823,8.6438,452200.0
2015-01-12 11:00:00,12.64,12.65,12.59,12.63,532400.0,8.6438,8.6507,8.6096,8.637,532400.0
2015-01-12 11:30:00,12.63,12.68,12.6,12.67,379900.0,8.637,8.6712,8.6165,8.6643,379900.0
2015-01-12 12:00:00,12.67,12.7,12.65,12.69,503700.0,8.6643,8.6849,8.6507,8.678,503700.0
2015-01-12 12:30:00,12.69,12.74,12.67,12.71,291700.0,8.678,8.7122,8.6643,8.6917,291700.0
2015-01-12 13:00:00,12.72,12.73,12.68,12.73,719000.0,8.6985,8.7054,8.6712,8.7054,719000.0
2015-01-12 13:30:00,12.73,12.88,12.73,12.88,289900.0,8.7054,8.808,8.7054,8.808,289900.0
2015-01-12 14:00:00,12.88,12.95,12.87,12.9,389700.0,8.808,8.8558,8.8011,8.8216,389700.0
2015-01-12 14:30:00,12.89,12.89,12.84,12.88,312500.0,8.8148,8.8148,8.7806,8.808,312500.0
2015-01-12 15:00:00,12.89,12.93,12.88,12.91,506400.0,8.8148,8.8421,8.808,8.8285,506400.0
2015-01-12 15:30:00,12.91,12.95,12.87,12.88,1565100.0,8.8285,8.8558,8.8011,8.808,1565100.0
2015-01-13 09:30:00,12.95,13.08,12.93,13.07,314600.0,8.8558,8.9447,8.8421,8.9379,314600.0
2015-01-13 10:00:00,13.07,13.1,13.04,13.09,350800.0,8.9379,8.9584,8.9174,8.9516,350800.0
2015-01-13 10:30:00,13.08,13.16,13.06,13.13,368100.0,8.9447,8.9994,8.931,8.9789,368100.0
2015-01-13 11:00:00,13.13,13.17,13.1,13.17,240700.0,8.9789,9.0063,8.9584,9.0063,240700.0
2015-01-13 11:30:00,13.17,13.18,13.11,13.12,423100.0,9.0063,9.0131,8.9652,8.9721,423100.0
2015-01-13 12:00:00,13.13,13.17,13.11,13.15,479200.0,8.9789,9.0063,8.9652,8.9926,479200.0
2015-01-13 12:30:00,13.15,13.16,13.09,13.12,347800.0,8.9926,8.9994,8.9516,8.9721,347800.0
2015-01-13 13:00:00,13.12,13.12,13.03,13.05,502500.0,8.9721,8.9721,8.9105,8.9242,502500.0
2015-01-13 13:30:00,13.04,13.05,12.93,12.99,591600.0,8.9174,8.9242,8.8421,8.8832,591600.0
2015-01-13 14:00:00,12.99,12.99,12.89,12.96,443800.0,8.8832,8.8832,8.8148,8.8627,443800.0
2015-01-13 14:30:00,12.96,13.02,12.91,12.93,327800.0,8.8627,8.9037,8.8285,8.8421,327800.0
2015-01-13 15:00:00,12.93,12.99,12.92,12.96,398300.0,8.8421,8.8832,8.8353,8.8627,398300.0
2015-01-13 15:30:00,12.96,13.06,12.95,13.02,978400.0,8.8627,8.931,8.8558,8.9037,978400.0
2015-01-14 09:30:00,12.92,13.0,12.82,12.96,229800.0,8.8353,8.89,8.7669,8.8627,229800.0
2015-01-14 10:00:00,12.96,13.06,12.94,13.05,359800.0,8.8627,8.931,8.849,8.9242,359800.0
2015-01-14 10:30:00,13.04,13.06,12.98,13.03,290900.0,8.9174,8.931,8.8763,8.9105,290900.0
2015-01-14 11:00:00,13.03,13.04,12.97,13.0,386000.0,8.9105,8.9174,8.8695,8.89,386000.0
2015-01-14 11:30:00,13.0,13.06,12.98,13.04,264600.0,8.89,8.931,8.8763,8.9174,264600.0
2015-01-14 12:00:00,13.04,13.05,12.98,13.0,258700.0,8.9174,8.9242,8.8763,8.89,258700.0
2015-01-14 12:30:00,13.0,13.05,13.0,13.03,209800.0,8.89,8.9242,8.89,8.9105,209800.0
2015-01-14 13:00:00,13.03,13.06,13.01,13.04,402200.0,8.9105,8.931,8.8969,8.9174,402200.0
2015-01-14 13:30:00,13.03,13.04,12.99,13.01,296000.0,8.9105,8.9174,8.8832,8.8969,296000.0
2015-01-14 14:00:00,13.01,13.09,13.0,13.07,192800.0,8.8969,8.9516,8.89,8.9379,192800.0
2015-01-14 14:30:00,13.07,13.11,13.06,13.07,165000.0,8.9379,8.9652,8.931,8.9379,165000.0
2015-01-14 15:00:00,13.08,13.15,13.06,13.13,404900.0,8.9447,8.9926,8.931,8.9789,404900.0
2015-01-14 15:30:00,13.13,13.17,13.08,13.13,712400.0,8.9789,9.0063,8.9447,8.9789,712400.0
2015-01-15 09:30:00,13.15,13.22,13.11,13.2,403500.0,8.9926,9.0405,8.9652,9.0268,403500.0
2015-01-15 10:00:00,13.2,13.32,13.18,13.3,353100.0,9.0268,9.1088,9.0131,9.0952,353100.0
2015-01-15 10:30:00,13.31,13.38,13.24,13.26,249400.0,9.102,9.1499,9.0541,9.0678,249400.0
2015-01-15 11:00:00,13.26,13.28,13.2,13.23,402200.0,9.0678,9.0815,9.0268,9.0473,402200.0
2015-01-15 11:30:00,13.23,13.31,13.22,13.31,372100.0,9.0473,9.102,9.0405,9.102,372100.0
2015-01-15 12:00:00,13.31,13.36,13.29,13.31,434300.0,9.102,9.1362,9.0883,9.102,434300.0
2015-01-15 12:30:00,13.31,13.32,13.25,13.25,393400.0,9.102,9.1088,9.061,9.061,393400.0
2015-01-15 13:00:00,13.25,13.3,13.2,13.2,655800.0,9.061,9.0952,9.0268,9.0268,655800.0
2015-01-15 13:30:00,13.21,13.28,13.18,13.25,622400.0,9.0336,9.0815,9.0131,9.061,622400.0
2015-01-15 14:00:00,13.24,13.27,13.2,13.21,597400.0,9.0541,9.0747,9.0268,9.0336,597400.0
2015-01-15 14:30:00,13.21,13.27,13.21,13.26,640800.0,9.0336,9.0747,9.0336,9.0678,640800.0
2015-01-15 15:00:00,13.26,13.26,13.18,13.19,470000.0,9.0678,9.0678,9.0131,9.0199,470000.0
2015-01-15 15:30:00,13.19,13.2,13.08,13.1,1247600.0,9.0199,9.0268,8.9447,8.9584,1247600.0
2015-01-16 09:30:00,13.14,13.25,13.13,13.24,476200.0,8.9858,9.061,8.9789,9.0541,476200.0
2015-01-16 10:00:00,13.25,13.29,13.19,13.27,682500.0,9.061,9.0883,9.0199,9.0747,682500.0
2015-01-16 10:30:00,13.27,13.3,13.2,13.27,416300.0,9.0747,9.0952,9.0268,9.0747,416300.0
2015-01-16 11:00:00,13.28,13.28,13.22,13.25,326400.0,9.0815,9.0815,9.0405,9.061,326400.0
2015-01-16 11:30:00,13.26,13.29,13.23,13.24,154600.0,9.0678,9.0883,9.0473,9.0541,154600.0
2015-01-16 12:00:00,13.24,13.28,13.23,13.27,279000.0,9.0541,9.0815,9.0473,9.0747,279000.0
2015-01-16 12:30:00,13.28,13.31,13.26,13.3,217400.0,9.0815,9.102,9.0678,9.0952,217400.0
2015-01-16 13:00:00,13.29,13.33,13.28,13.31,201400.0,9.0883,9.1157,9.0815,9.102,201400.0
2015-01-16 13:30:00,13.32,13.37,13.31,13.36,341200.0,9.1088,9.143,9.102,9.1362,341200.0
2015-01-16 14:00:00,13.37,13.37,13.34,13.36,399700.0,9.143,9.143,9.1225,9.1362,399700.0
2015-01-16 14:30:00,13.36,13.36,13.28,13.29,542200.0,9.1362,9.1362,9.0815,9.0883,542200.0
2015-01-16 15:00:00,13.29,13.33,13.28,13.31,651500.0,9.0883,9.1157,9.0815,9.102,651500.0
2015-01-16 15:30:00,13.31,13.39,13.3,13.36,1255700.0,9.102,9.1567,9.0952,9.1362,1255700.0
2015-01-20 09:30:00,13.44,13.49,13.21,13.24,300100.0,9.1909,9.2251,9.0336,9.0541,300100.0
2015-01-20 10:00:00,13.23,13.24,13.02,13.05,435900.0,9.0473,9.0541,8.9037,8.9242,435900.0
2015-01-20 10:30:00,13.05,13.06,12.93,13.0,675400.0,8.9242,8.931,8.8421,8.89,675400.0
2015-01-20 11:00:00,13.0,13.04,12.98,13.03,310900.0,8.89,8.9174,8.8763,8.9105,310900.0
2015-01-20 11:30:00,13.03,13.04,12.99,13.01,390000.0,8.9105,8.9174,8.8832,8.8969,390000.0
2015-01-20 12:00:00,13.01,13.03,12.99,13.02,449400.0,8.8969,8.9105,8.8832,8.9037,449400.0
2015-01-20 12:30:00,13.02,13.02,12.97,12.98,244400.0,8.9037,8.9037,8.8695,8.8763,244400.0
2015-01-20 13:00:00,12.98,13.04,12.96,13.02,309300.0,8.8763,8.9174,8.8627,8.9037,309300.0
2015-01-20 13:30:00,13.03,13.05,13.0,13.0,184700.0,8.9105,8.9242,8.89,8.89,184700.0
2015-01-20 14:00:00,13.0,13.02,12.98,13.01,301000.0,8.89,8.9037,8.8763,8.8969,301000.0
2015-01-20 14:30:00,13.01,13.05,13.0,13.02,253400.0,8.8969,8.9242,8.89,8.9037,253400.0
2015-01-20 15:00:00,13.02,13.05,13.0,13.02,457600.0,8.9037,8.9242,8.89,8.9037,457600.0
2015-01-20 15:30:00,13.02,13.1,13.0,13.08,1834000.0,8.9037,8.9584,8.89,8.9447,1834000.0
2015-01-21 09:30:00,12.97,13.09,12.89,12.97,514000.0,8.8695,8.9516,8.8148,8.8695,514000.0
2015-01-21 10:00:00,12.96,13.04,12.94,13.0,348400.0,8.8627,8.9174,8.849,8.89,348400.0
2015-01-21 10:30:00,13.0,13.1,12.97,13.07,478000.0,8.89,8.9584,8.8695,8.9379,478000.0
2015-01-21 11:00:00,13.08,13.11,13.06,13.11,199700.0,8.9447,8.9652,8.931,8.9652,199700.0
2015-01-21 11:30:00,13.11,13.19,13.09,13.16,139500.0,8.9652,9.0199,8.9516,8.9994,139500.0
2015-01-21 12:00:00,13.16,13.19,13.11,13.13,146000.0,8.9994,9.0199,8.9652,8.9789,146000.0
2015-01-21 12:30:00,13.14,13.15,13.06,13.1,263800.0,8.9858,8.9926,8.931,8.9584,263800.0
2015-01-21 13:00:00,13.09,13.15,13.06,13.06,93800.0,8.9516,8.9926,8.931,8.931,93800.0
2015-01-21 13:30:00,13.06,13.11,13.05,13.1,202700.0,8.931,8.9652,8.9242,8.9584,202700.0
2015-01-21 14:00:00,13.1,13.14,13.1,13.11,279400.0,8.9584,8.9858,8.9584,8.9652,279400.0
2015-01-21 14:30:00,13.11,13.16,13.08,13.12,348700.0,8.9652,8.9994,8.9447,8.9721,348700.0
2015-01-21 15:00:00,13.12,13.16,13.09,13.15,381800.0,8.9721,8.9994,8.9516,8.9926,381800.0
2015-01-21 15:30:00,13.14,13.22,13.13,13.2,1206700.0,8.9858,9.0405,8.9789,9.0268,1206700.0
2015-01-22 09:30:00,13.26,13.31,13.13,13.15,302500.0,9.0678,9.102,8.9789,8.9926,302500.0
2015-01-22 10:00:00,13.16,13.2,13.11,13.14,488800.0,8.9994,9.0268,8.9652,8.9858,488800.0
2015-01-22 10:30:00,13.13,13.16,13.07,13.11,269800.0,8.9789,8.9994,8.9379,8.9652,269800.0
2015-01-22 11:00:00,13.1,13.11,12.91,12.93,255100.0,8.9584,8.9652,8.8285,8.8421,255100.0
2015-01-22 11:30:00,12.92,12.94,12.83,12.87,373900.0,8.8353,8.849,8.7738,8.8011,373900.0
2015-01-22 12:00:00,12.87,12.88,12.84,12.88,237200.0,8.8011,8.808,8.7806,8.808,237200.0
2015-01-22 12:30:00,12.88,12.9,12.84,12.9,96200.0,8.808,8.8216,8.7806,8.8216,96200.0
2015-01-22 13:00:00,12.89,12.95,12.89,12.91,210200.0,8.8148,8.8558,8.8148,8.8285,210200.0
2015-01-22 13:30:00,12.91,12.95,12.89,12.91,212200.0,8.8285,8.8558,8.8148,8.8285,212200.0
2015-01-22 14:00:00,12.92,12.94,12.89,12.91,179500.0,8.8353,8.849,8.8148,8.8285,179500.0
2015-01-22 14:30:00,12.91,12.94,12.88,12.9,296800.0,8.8285,8.849,8.808,8.8216,296800.0
2015-01-22 15:00:00,12.91,12.96,12.9,12.96,351900.0,8.8285,8.8627,8.8216,8.8627,351900.0
2015-01-22 15:30:00,12.95,12.97,12.9,12.92,1089800.0,8.8558,8.8695,8.8216,8.8353,1089800.0
2015-01-23 09:30:00,12.93,13.01,12.78,12.83,591000.0,8.8421,8.8969,8.7396,8.7738,591000.0
2015-01-23 10:00:00,12.83,12.88,12.81,12.88,707000.0,8.7738,8.808,8.7601,8.808,707000.0
2015-01-23 10:30:00,12.88,12.88,12.82,12.85,366900.0,8.808,8.808,8.7669,8.7874,366900.0
2015-01-23 11:00:00,12.85,12.86,12.79,12.84,990300.0,8.7874,8.7943,8.7464,8.7806,990300.0
2015-01-23 11:30:00,12.84,12.87,12.81,12.83,384800.0,8.7806,8.8011,8.7601,8.7738,384800.0
2015-01-23 12:00:00,12.84,12.89,12.82,12.82,292900.0,8.7806,8.8148,8.7669,8.7669,292900.0
2015-01-23 12:30:00,12.83,12.86,12.82,12.83,99300.0,8.7738,8.7943,8.7669,8.7738,99300.0
2015-01-23 13:00:00,12.83,12.85,12.81,12.83,225600.0,8.7738,8.7874,8.7601,8.7738,225600.0
2015-01-23 13:30:00,12.83,12.85,12.79,12.8,1095800.0,8.7738,8.7874,8.7464,8.7532,1095800.0
2015-01-23 14:00:00,12.81,12.81,12.72,12.77,418000.0,8.7601,8.7601,8.6985,8.7327,418000.0
2015-01-23 14:30:00,12.77,12.77,12.74,12.76,268500.0,8.7327,8.7327,8.7122,8.7259,268500.0
2015-01-23 15:00:00,12.76,12.78,12.74,12.76,262500.0,8.7259,8.7396,8.7122,8.7259,262500.0
2015-01-23 15:30:00,12.76,12.77,12.68,12.69,1431900.0,8.7259,8.7327,8.6712,8.678,1431900.0
2015-01-26 09:30:00,12.67,12.7,12.48,12.57,669500.0,8.6643,8.6849,8.5344,8.596,669500.0
2015-01-26 10:00:00,12.57,12.62,12.56,12.56,475100.0,8.596,8.6302,8.5891,8.5891,475100.0
2015-01-26 10:30:00,12.56,12.58,12.55,12.56,269100.0,8.5891,8.6028,8.5823,8.5891,269100.0
2015-01-26 11:00:00,12.55,12.63,12.55,12.59,458200.0,8.5823,8.637,8.5823,8.6096,458200.0
2015-01-26 11:30:00,12.59,12.63,12.58,12.61,263500.0,8.6096,8.637,8.6028,8.6233,263500.0
2015-01-26 12:00:00,12.61,12.62,12.58,12.61,271900.0,8.6233,8.6302,8.6028,8.6233,271900.0
2015-01-26 12:30:00,12.61,12.61,12.54,12.55,131500.0,8.6233,8.6233,8.5754,8.5823,131500.0
2015-01-26 13:00:00,12.54,12.63,12.54,12.63,207300.0,8.5754,8.637,8.5754,8.637,207300.0
2015-01-26 13:30:00,12.63,12.69,12.62,12.67,199400.0,8.637,8.678,8.6302,8.6643,199400.0
2015-01-26 14:00:00,12.66,12.67,12.59,12.63,213100.0,8.6575,8.6643,8.6096,8.637,213100.0
2015-01-26 14:30:00,12.64,12.71,12.63,12.69,232300.0,8.6438,8.6917,8.637,8.678,232300.0
2015-01-26 15:00:00,12.69,12.72,12.67,12.69,261900.0,8.678,8.6985,8.6643,8.678,261900.0
2015-01-26 15:30:00,12.68,12.73,12.67,12.72,438700.0,8.6712,8.7054,8.6643,8.6985,438700.0
2015-01-27 09:30:00,12.64,12.79,12.63,12.68,264500.0,8.6438,8.7464,8.637,8.6712,264500.0
2015-01-27 10:00:00,12.69,12.72,12.64,12.69,207000.0,8.678,8.6985,8.6438,8.678,207000.0
2015-01-27 10:30:00,12.69,12.7,12.59,12.62,161100.0,8.678,8.6849,8.6096,8.6302,161100.0
2015-01-27 11:00:00,12.61,12.62,12.55,12.61,198500.0,8.6233,8.6302,8.5823,8.6233,198500.0
2015-01-27 11:30:00,12.62,12.67,12.59,12.64,274000.0,8.6302,8.6643,8.6096,8.6438,274000.0
2015-01-27 12:00:00,12.64,12.71,12.63,12.71,388800.0,8.6438,8.6917,8.637,8.6917,388800.0
2015-01-27 12:30:00,12.71,12.73,12.68,12.71,73900.0,8.6917,8.7054,8.6712,8.6917,73900.0
2015-01-27 13:00:00,12.72,12.74,12.67,12.71,128000.0,8.6985,8.7122,8.6643,8.6917,128000.0
2015-01-27 13:30:00,12.71,12.72,12.68,12.71,104900.0,8.6917,8.6985,8.6712,8.6917,104900.0
2015-01-27 14:00:00,12.71,12.75,12.69,12.73,138300.0,8.6917,8.7191,8.678,8.7054,138300.0
2015-01-27 14:30:00,12.72,12.75,12.7,12.71,172000.0,8.6985,8.7191,8.6849,8.6917,172000.0
2015-01-27 15:00:00,12.71,12.73,12.69,12.71,271300.0,8.6917,8.7054,8.678,8.6917,271300.0
2015-01-27 15:30:00,12.7,12.76,12.69,12.72,775500.0,8.6849,8.7259,8.678,8.6985,775500.0
2015-01-28 09:30:00,12.74,12.81,12.73,12.78,353700.0,8.7122,8.7601,8.7054,8.7396,353700.0
2015-01-28 10:00:00,12.78,12.82,12.71,12.71,351500.0,8.7396,8.7669,8.6917,8.6917,351500.0
2015-01-28 10:30:00,12.71,12.74,12.62,12.65,221400.0,8.6917,8.7122,8.6302,8.6507,221400.0
2015-01-28 11:00:00,12.65,12.66,12.61,12.63,255200.0,8.6507,8.6575,8.6233,8.637,255200.0
2015-01-28 11:30:00,12.64,12.69,12.63,12.65,329100.0,8.6438,8.678,8.637,8.6507,329100.0
2015-01-28 12:00:00,12.66,12.67,12.6,12.62,214600.0,8.6575,8.6643,8.6165,8.6302,214600.0
2015-01-28 12:30:00,12.63,12.63,12.58,12.6,199700.0,8.637,8.637,8.6028,8.6165,199700.0
2015-01-28 13:00:00,12.59,12.59,12.52,12.53,137800.0,8.6096,8.6096,8.5618,8.5686,137800.0
2015-01-28 13:30:00,12.53,12.57,12.53,12.54,242500.0,8.5686,8.596,8.5686,8.5754,242500.0
2015-01-28 14:00:00,12.54,12.6,12.53,12.55,596700.0,8.5754,8.6165,8.5686,8.5823,596700.0
2015-01-28 14:30:00,12.54,12.59,12.52,12.53,378900.0,8.5754,8.6096,8.5618,8.5686,378900.0
2015-01-28 15:00:00,12.53,12.55,12.41,12.42,270700.0,8.5686,8.5823,8.4865,8.4934,270700.0
2015-01-28 15:30:00,12.42,12.44,12.3,12.31,1341100.0,8.4934,8.5071,8.4113,8.4182,1341100.0
2015-01-29 09:30:00,12.28,12.43,12.28,12.41,613300.0,8.3976,8.5002,8.3976,8.4865,613300.0
2015-01-29 10:00:00,12.4,12.46,12.28,12.33,623300.0,8.4797,8.5207,8.3976,8.4318,623300.0
2015-01-29 10:30:00,12.33,12.36,12.23,12.3,489100.0,8.4318,8.4524,8.3635,8.4113,489100.0
2015-01-29 11:00:00,12.29,12.31,12.23,12.3,403900.0,8.4045,8.4182,8.3635,8.4113,403900.0
2015-01-29 11:30:00,12.31,12.39,12.3,12.37,246100.0,8.4182,8.4729,8.4113,8.4592,246100.0
2015-01-29 12:00:00,12.37,12.42,12.36,12.37,157900.0,8.4592,8.4934,8.4524,8.4592,157900.0
2015-01-29 12:30:00,12.37,12.37,12.31,12.34,173200.0,8.4592,8.4592,8.4182,8.4387,173200.0
2015-01-29 13:00:00,12.34,12.45,12.33,12.45,252300.0,8.4387,8.5139,8.4318,8.5139,252300.0
2015-01-29 13:30:00,12.45,12.48,12.43,12.45,221100.0,8.5139,8.5344,8.5002,8.5139,221100.0
2015-01-29 14:00:00,12.46,12.46,12.38,12.42,145000.0,8.5207,8.5207,8.466,8.4934,145000.0
2015-01-29 14:30:00,12.42,12.43,12.36,12.38,179300.0,8.4934,8.5002,8.4524,8.466,179300.0
2015-01-29 15:00:00,12.38,12.45,12.36,12.44,320100.0,8.466,8.5139,8.4524,8.5071,320100.0
2015-01-29 15:30:00,12.44,12.48,12.42,12.44,800900.0,8.5071,8.5344,8.4934,8.5071,800900.0
2015-01-30 09:30:00,12.22,12.32,12.17,12.27,350200.0,8.425,8.4939,8.3905,8.4595,350200.0
2015-01-30 10:00:00,12.27,12.32,12.23,12.31,265200.0,8.4595,8.4939,8.4319,8.4871,265200.0
2015-01-30 10:30:00,12.31,12.33,12.25,12.28,153400.0,8.4871,8.5008,8.4457,8.4664,153400.0
2015-01-30 11:00:00,12.29,12.31,12.22,12.3,309900.0,8.4733,8.4871,8.425,8.4802,309900.0
2015-01-30 11:30:00,12.3,12.36,12.27,12.35,154900.0,8.4802,8.5215,8.4595,8.5146,154900.0
2015-01-30 12:00:00,12.36,12.43,12.36,12.41,175600.0,8.5215,8.5698,8.5215,8.556,175600.0
2015-01-30 12:30:00,12.41,12.42,12.35,12.37,170800.0,8.556,8.5629,8.5146,8.5284,170800.0
2015-01-30 13:00:00,12.37,12.41,12.36,12.41,241900.0,8.5284,8.556,8.5215,8.556,241900.0
2015-01-30 13:30:00,12.4,12.43,12.39,12.4,623600.0,8.5491,8.5698,8.5422,8.5491,623600.0
2015-01-30 14:00:00,12.4,12.42,12.37,12.42,424600.0,8.5491,8.5629,8.5284,8.5629,424600.0
2015-01-30 14:30:00,12.42,12.44,12.34,12.35,439400.0,8.5629,8.5767,8.5077,8.5146,439400.0
2015-01-30 15:00:00,12.35,12.38,12.27,12.32,603500.0,8.5146,8.5353,8.4595,8.4939,603500.0
2015-01-30 15:30:00,12.32,12.34,12.21,12.23,1292600.0,8.4939,8.5077,8.4181,8.4319,1292600.0
2015-02-02 09:30:00,12.24,12.36,12.2,12.32,292200.0,8.4388,8.5215,8.4112,8.4939,292200.0
2015-02-02 10:00:00,12.32,12.34,12.24,12.27,542700.0,8.4939,8.5077,8.4388,8.4595,542700.0
2015-02-02 10:30:00,12.27,12.35,12.26,12.27,519000.0,8.4595,8.5146,8.4526,8.4595,519000.0
2015-02-02 11:00:00,12.28,12.33,12.27,12.32,450300.0,8.4664,8.5008,8.4595,8.4939,450300.0
2015-02-02 11:30:00,12.32,12.37,12.3,12.33,456700.0,8.4939,8.5284,8.4802,8.5008,456700.0
2015-02-02 12:00:00,12.33,12.34,12.23,12.26,290700.0,8.5008,8.5077,8.4319,8.4526,290700.0
2015-02-02 12:30:00,12.25,12.27,12.2,12.2,148600.0,8.4457,8.4595,8.4112,8.4112,148600.0
2015-02-02 13:00:00,12.2,12.27,12.18,12.24,347900.0,8.4112,8.4595,8.3974,8.4388,347900.0
2015-02-02 13:30:00,12.24,12.26,12.18,12.21,176300.0,8.4388,8.4526,8.3974,8.4181,176300.0
2015-02-02 14:00:00,12.22,12.27,12.21,12.27,206800.0,8.425,8.4595,8.4181,8.4595,206800.0
2015-02-02 14:30:00,12.27,12.28,12.22,12.25,199800.0,8.4595,8.4664,8.425,8.4457,199800.0
2015-02-02 15:00:00,12.25,12.28,12.24,12.27,295000.0,8.4457,8.4664,8.4388,8.4595,295000.0
2015-02-02 15:30:00,12.27,12.37,12.26,12.36,737400.0,8.4595,8.5284,8.4526,8.5215,737400.0
2015-02-03 09:30:00,12.35,12.72,12.35,12.72,576800.0,8.5146,8.7697,8.5146,8.7697,576800.0
2015-02-03 10:00:00,12.72,12.72,12.64,12.71,579500.0,8.7697,8.7697,8.7146,8.7628,579500.0
2015-02-03 10:30:00,12.71,12.71,12.53,12.54,365800.0,8.7628,8.7628,8.6387,8.6456,365800.0
2015-02-03 11:00:00,12.54,12.64,12.52,12.64,998200.0,8.6456,8.7146,8.6318,8.7146,998200.0
2015-02-03 11:30:00,12.63,12.68,12.63,12.66,260600.0,8.7077,8.7421,8.7077,8.7284,260600.0
2015-02-03 12:00:00,12.65,12.66,12.6,12.61,311200.0,8.7215,8.7284,8.687,8.6939,311200.0
2015-02-03 12:30:00,12.61,12.63,12.57,12.6,207800.0,8.6939,8.7077,8.6663,8.687,207800.0
2015-02-03 13:00:00,12.6,12.67,12.58,12.65,537700.0,8.687,8.7353,8.6732,8.7215,537700.0
2015-02-03 13:30:00,12.64,12.66,12.59,12.6,511600.0,8.7146,8.7284,8.6801,8.687,511600.0
2015-02-03 14:00:00,12.6,12.65,12.57,12.57,350000.0,8.687,8.7215,8.6663,8.6663,350000.0
2015-02-03 14:30:00,12.58,12.58,12.5,12.53,527200.0,8.6732,8.6732,8.618,8.6387,527200.0
2015-02-03 15:00:00,12.54,12.57,12.52,12.54,472400.0,8.6456,8.6663,8.6318,8.6456,472400.0
2015-02-03 15:30:00,12.54,12.55,12.48,12.49,1840500.0,8.6456,8.6525,8.6043,8.6112,1840500.0
2015-02-04 09:30:00,12.41,12.55,12.39,12.54,407100.0,8.556,8.6525,8.5422,8.6456,407100.0
2015-02-04 10:00:00,12.54,12.6,12.5,12.58,397500.0,8.6456,8.687,8.618,8.6732,397500.0
2015-02-04 10:30:00,12.58,12.68,12.56,12.67,582600.0,8.6732,8.7421,8.6594,8.7353,582600.0
2015-02-04 11:00:00,12.67,12.69,12.61,12.64,383300.0,8.7353,8.749,8.6939,8.7146,383300.0
2015-02-04 11:30:00,12.64,12.65,12.59,12.61,190000.0,8.7146,8.7215,8.6801,8.6939,190000.0
2015-02-04 12:00:00,12.6,12.62,12.56,12.59,304200.0,8.687,8.7008,8.6594,8.6801,304200.0
2015-02-04 12:30:00,12.59,12.61,12.55,12.58,229300.0,8.6801,8.6939,8.6525,8.6732,229300.0
2015-02-04 13:00:00,12.58,12.6,12.53,12.55,335500.0,8.6732,8.687,8.6387,8.6525,335500.0
2015-02-04 13:30:00,12.55,12.56,12.51,12.54,272200.0,8.6525,8.6594,8.6249,8.6456,272200.0
2015-02-04 14:00:00,12.54,12.58,12.52,12.55,393000.0,8.6456,8.6732,8.6318,8.6525,393000.0
2015-02-04 14:30:00,12.56,12.58,12.53,12.57,430600.0,8.6594,8.6732,8.6387,8.6663,430600.0
2015-02-04 15:00:00,12.57,12.62,12.53,12.62,391300.0,8.6663,8.7008,8.6387,8.7008,391300.0
2015-02-04 15:30:00,12.61,12.66,12.5,12.52,983600.0,8.6939,8.7284,8.618,8.6318,983600.0
2015-02-05 09:30:00,12.58,12.66,12.51,12.62,310400.0,8.6732,8.7284,8.6249,8.7008,310400.0
2015-02-05 10:00:00,12.63,12.7,12.6,12.64,270600.0,8.7077,8.7559,8.687,8.7146,270600.0
2015-02-05 10:30:00,12.63,12.65,12.58,12.62,290600.0,8.7077,8.7215,8.6732,8.7008,290600.0
2015-02-05 11:00:00,12.62,12.66,12.59,12.6,205500.0,8.7008,8.7284,8.6801,8.687,205500.0
2015-02-05 11:30:00,12.6,12.64,12.59,12.64,197400.0,8.687,8.7146,8.6801,8.7146,197400.0
2015-02-05 12:00:00,12.63,12.64,12.57,12.59,228400.0,8.7077,8.7146,8.6663,8.6801,228400.0
2015-02-05 12:30:00,12.58,12.59,12.55,12.58,112700.0,8.6732,8.6801,8.6525,8.6732,112700.0
2015-02-05 13:00:00,12.59,12.64,12.57,12.63,197200.0,8.6801,8.7146,8.6663,8.7077,197200.0
2015-02-05 13:30:00,12.63,12.67,12.6,12.64,135900.0,8.7077,8.7353,8.687,8.7146,135900.0
2015-02-05 14:00:00,12.64,12.65,12.61,12.63,137000.0,8.7146,8.7215,8.6939,8.7077,137000.0
2015-02-05 14:30:00,12.64,12.66,12.62,12.64,99800.0,8.7146,8.7284,8.7008,8.7146,99800.0
2015-02-05 15:00:00,12.63,12.66,12.61,12.66,161300.0,8.7077,8.7284,8.6939,8.7284,161300.0
2015-02-05 15:30:00,12.66,12.68,12.64,12.67,598800.0,8.7284,8.7421,8.7146,8.7353,598800.0
2015-02-06 09:30:00,12.6,12.65,12.4,12.43,462200.0,8.687,8.7215,8.5491,8.5698,462200.0
2015-02-06 10:00:00,12.44,12.45,12.27,12.28,606200.0,8.5767,8.5836,8.4595,8.4664,606200.0
2015-02-06 10:30:00,12.29,12.3,12.17,12.19,502100.0,8.4733,8.4802,8.3905,8.4043,502100.0
2015-02-06 11:00:00,12.19,12.2,12.15,12.18,261000.0,8.4043,8.4112,8.3767,8.3974,261000.0
2015-02-06 11:30:00,12.18,12.3,12.18,12.3,495100.0,8.3974,8.4802,8.3974,8.4802,495100.0
2015-02-06 12:00:00,12.3,12.3,12.26,12.29,374500.0,8.4802,8.4802,8.4526,8.4733,374500.0
2015-02-06 12:30:00,12.29,12.3,12.25,12.29,517500.0,8.4733,8.4802,8.4457,8.4733,517500.0
2015-02-06 13:00:00,12.29,12.33,12.26,12.28,356600.0,8.4733,8.5008,8.4526,8.4664,356600.0
2015-02-06 13:30:00,12.29,12.3,12.24,12.29,299900.0,8.4733,8.4802,8.4388,8.4733,299900.0
2015-02-06 14:00:00,12.29,12.29,12.24,12.25,202600.0,8.4733,8.4733,8.4388,8.4457,202600.0
2015-02-06 14:30:00,12.25,12.25,12.15,12.15,454300.0,8.4457,8.4457,8.3767,8.3767,454300.0
2015-02-06 15:00:00,12.15,12.16,12.04,12.06,541700.0,8.3767,8.3836,8.3009,8.3147,541700.0
2015-02-06 15:30:00,12.06,12.08,12.02,12.08,1058700.0,8.3147,8.3285,8.2871,8.3285,1058700.0
2015-02-09 09:30:00,12.05,12.16,11.97,12.04,563300.0,8.3078,8.3836,8.2526,8.3009,563300.0
2015-02-09 10:00:00,12.04,12.1,12.01,12.05,722700.0,8.3009,8.3423,8.2802,8.3078,722700.0
2015-02-09 10:30:00,12.04,12.11,12.04,12.05,534800.0,8.3009,8.3492,8.3009,8.3078,534800.0
2015-02-09 11:00:00,12.05,12.11,12.04,12.04,491300.0,8.3078,8.3492,8.3009,8.3009,491300.0
2015-02-09 11:30:00,12.04,12.05,12.0,12.01,365100.0,8.3009,8.3078,8.2733,8.2802,365100.0
2015-02-09 12:00:00,12.01,12.02,11.93,11.94,292200.0,8.2802,8.2871,8.2251,8.232,292200.0
2015-02-09 12:30:00,11.95,11.98,11.94,11.94,167300.0,8.2389,8.2595,8.232,8.232,167300.0
2015-02-09 13:00:00,11.94,11.99,11.93,11.95,360000.0,8.232,8.2664,8.2251,8.2389,360000.0
2015-02-09 13:30:00,11.94,11.94,11.91,11.91,415100.0,8.232,8.232,8.2113,8.2113,415100.0
2015-02-09 14:00:00,11.92,11.93,11.88,11.91,494500.0,8.2182,8.2251,8.1906,8.2113,494500.0
2015-02-09 14:30:00,11.91,11.93,11.88,11.88,340500.0,8.2113,8.2251,8.1906,8.1906,340500.0
2015-02-09 15:00:00,11.88,11.88,11.81,11.83,668900.0,8.1906,8.1906,8.1423,8.1561,668900.0
2015-02-09 15:30:00,11.82,11.87,11.8,11.86,1404500.0,8.1492,8.1837,8.1354,8.1768,1404500.0
2015-02-10 09:30:00,11.74,11.82,11.53,11.81,1288700.0,8.0941,8.1492,7.9493,8.1423,1288700.0
2015-02-10 10:00:00,11.81,11.97,11.76,11.92,1007100.0,8.1423,8.2526,8.1079,8.2182,1007100.0
2015-02-10 10:30:00,11.92,11.94,11.87,11.89,750800.0,8.2182,8.232,8.1837,8.1975,750800.0
2015-02-10 11:00:00,11.9,11.9,11.82,11.84,722000.0,8.2044,8.2044,8.1492,8.163,722000.0
2015-02-10 11:30:00,11.84,11.94,11.84,11.92,485400.0,8.163,8.232,8.163,8.2182,485400.0
2015-02-10 12:00:00,11.92,12.1,11.92,12.09,1258000.0,8.2182,8.3423,8.2182,8.3354,1258000.0
2015-02-10 12:30:00,12.09,12.1,11.98,11.99,437800.0,8.3354,8.3423,8.2595,8.2664,437800.0
2015-02-10 13:00:00,11.99,12.03,11.96,11.97,453600.0,8.2664,8.294,8.2457,8.2526,453600.0
2015-02-10 13:30:00,11.96,12.03,11.96,11.99,381200.0,8.2457,8.294,8.2457,8.2664,381200.0
2015-02-10 14:00:00,11.99,12.08,11.98,12.05,522500.0,8.2664,8.3285,8.2595,8.3078,522500.0
2015-02-10 14:30:00,12.05,12.14,12.02,12.14,609200.0,8.3078,8.3698,8.2871,8.3698,609200.0
2015-02-10 15:00:00,12.14,12.18,12.11,12.17,677100.0,8.3698,8.3974,8.3492,8.3905,677100.0
2015-02-10 15:30:00,12.18,12.2,12.15,12.17,1509500.0,8.3974,8.4112,8.3767,8.3905,1509500.0
2015-02-11 09:30:00,12.05,12.06,11.89,11.93,691300.0,8.3078,8.3147,8.1975,8.2251,691300.0
2015-02-11 10:00:00,11.94,11.94,11.86,11.9,1002500.0,8.232,8.232,8.1768,8.2044,1002500.0
2015-02-11 10:30:00,11.9,11.9,11.81,11.83,463600.0,8.2044,8.2044,8.1423,8.1561,463600.0
2015-02-11 11:00:00,11.82,11.94,11.82,11.9,430600.0,8.1492,8.232,8.1492,8.2044,430600.0
2015-02-11 11:30:00,11.9,11.94,11.89,11.94,604100.0,8.2044,8.232,8.1975,8.232,604100.0
2015-02-11 12:00:00,11.94,12.04,11.9,12.03,601300.0,8.232,8.3009,8.2044,8.294,601300.0
2015-02-11 12:30:00,12.02,12.03,11.96,11.99,583700.0,8.2871,8.294,8.2457,8.2664,583700.0
2015-02-11 13:00:00,12.0,12.06,12.0,12.05,567100.0,8.2733,8.3147,8.2733,8.3078,567100.0
2015-02-11 13:30:00,12.04,12.1,12.04,12.07,587700.0,8.3009,8.3423,8.3009,8.3216,587700.0
2015-02-11 14:00:00,12.07,12.08,11.97,11.97,1161800.0,8.3216,8.3285,8.2526,8.2526,1161800.0
2015-02-11 14:30:00,11.98,12.02,11.97,11.98,445900.0,8.2595,8.2871,8.2526,8.2595,445900.0
2015-02-11 15:00:00,11.98,12.02,11.96,11.98,809500.0,8.2595,8.2871,8.2457,8.2595,809500.0
2015-02-11 15:30:00,11.98,11.99,11.93,11.94,1122600.0,8.2595,8.2664,8.2251,8.232,1122600.0
2015-02-12 09:30:00,12.0,12.04,11.93,12.02,331000.0,8.2733,8.3009,8.2251,8.2871,331000.0
2015-02-12 10:00:00,12.02,12.04,11.93,11.93,286900.0,8.2871,8.3009,8.2251,8.2251,286900.0
2015-02-12 10:30:00,11.94,11.97,11.89,11.91,380200.0,8.232,8.2526,8.1975,8.2113,380200.0
2015-02-12 11:00:00,11.91,11.93,11.89,11.9,137300.0,8.2113,8.2251,8.1975,8.2044,137300.0
2015-02-12 11:30:00,11.9,11.94,11.84,11.9,390300.0,8.2044,8.232,8.163,8.2044,390300.0
2015-02-12 12:00:00,11.9,11.92,11.86,11.86,218700.0,8.2044,8.2182,8.1768,8.1768,218700.0
2015-02-12 12:30:00,11.86,11.88,11.84,11.84,163400.0,8.1768,8.1906,8.163,8.163,163400.0
2015-02-12 13:00:00,11.84,11.9,11.84,11.89,203000.0,8.163,8.2044,8.163,8.1975,203000.0
2015-02-12 13:30:00,11.89,11.91,11.88,11.91,130600.0,8.1975,8.2113,8.1906,8.2113,130600.0
2015-02-12 14:00:00,11.9,11.91,11.85,11.85,185600.0,8.2044,8.2113,8.1699,8.1699,185600.0
2015-02-12 14:30:00,11.86,11.88,11.85,11.88,107400.0,8.1768,8.1906,8.1699,8.1906,107400.0
2015-02-12 15:00:00,11.87,11.92,11.87,11.88,518800.0,8.1837,8.2182,8.1837,8.1906,518800.0
2015-02-12 15:30:00,11.88,11.89,11.83,11.85,895500.0,8.1906,8.1975,8.1561,8.1699,895500.0
2015-02-13 09:30:00,11.84,11.93,11.75,11.91,458800.0,8.163,8.2251,8.101,8.2113,458800.0
2015-02-13 10:00:00,11.91,11.96,11.83,11.96,273700.0,8.2113,8.2457,8.1561,8.2457,273700.0
2015-02-13 10:30:00,11.96,12.04,11.95,12.03,627400.0,8.2457,8.3009,8.2389,8.294,627400.0
2015-02-13 11:00:00,12.02,12.03,11.93,11.93,264800.0,8.2871,8.294,8.2251,8.2251,264800.0
2015-02-13 11:30:00,11.93,11.94,11.84,11.85,240700.0,8.2251,8.232,8.163,8.1699,240700.0
2015-02-13 12:00:00,11.85,11.85,11.78,11.79,158500.0,8.1699,8.1699,8.1216,8.1285,158500.0
2015-02-13 12:30:00,11.79,11.82,11.76,11.77,151500.0,8.1285,8.1492,8.1079,8.1148,151500.0
2015-02-13 13:00:00,11.76,11.81,11.73,11.8,209100.0,8.1079,8.1423,8.0872,8.1354,209100.0
2015-02-13 13:30:00,11.79,11.8,11.73,11.77,166900.0,8.1285,8.1354,8.0872,8.1148,166900.0
2015-02-13 14:00:00,11.77,11.82,11.75,11.79,198400.0,8.1148,8.1492,8.101,8.1285,198400.0
2015-02-13 14:30:00,11.79,11.81,11.77,11.79,180300.0,8.1285,8.1423,8.1148,8.1285,180300.0
2015-02-13 15:00:00,11.8,11.84,11.79,11.84,258700.0,8.1354,8.163,8.1285,8.163,258700.0
2015-02-13 15:30:00,11.83,11.89,11.83,11.86,708500.0,8.1561,8.1975,8.1561,8.1768,708500.0
2015-02-17 09:30:00,11.85,11.85,11.61,11.65,765400.0,8.1699,8.1699,8.0044,8.032,765400.0
2015-02-17 10:00:00,11.66,11.73,11.62,11.72,429500.0,8.0389,8.0872,8.0113,8.0803,429500.0
2015-02-17 10:30:00,11.71,11.74,11.65,11.69,342800.0,8.0734,8.0941,8.032,8.0596,342800.0
2015-02-17 11:00:00,11.69,11.7,11.66,11.7,218600.0,8.0596,8.0665,8.0389,8.0665,218600.0
2015-02-17 11:30:00,11.7,11.7,11.61,11.62,300700.0,8.0665,8.0665,8.0044,8.0113,300700.0
2015-02-17 12:00:00,11.62,11.65,11.59,11.63,394900.0,8.0113,8.032,7.9907,8.0182,394900.0
2015-02-17 12:30:00,11.63,11.66,11.61,11.61,224800.0,8.0182,8.0389,8.0044,8.0044,224800.0
2015-02-17 13:00:00,11.62,11.64,11.56,11.57,368600.0,8.0113,8.0251,7.97,7.9769,368600.0
2015-02-17 13:30:00,11.56,11.59,11.54,11.54,315600.0,7.97,7.9907,7.9562,7.9562,315600.0
2015-02-17 14:00:00,11.54,11.61,11.54,11.58,236000.0,7.9562,8.0044,7.9562,7.9838,236000.0
2015-02-17 14:30:00,11.58,11.61,11.57,11.6,330000.0,7.9838,8.0044,7.9769,7.9975,330000.0
2015-02-17 15:00:00,11.6,11.65,11.59,11.6,353500.0,7.9975,8.032,7.9907,7.9975,353500.0
2015-02-17 15:30:00,11.6,11.64,11.58,11.63,733700.0,7.9975,8.0251,7.9838,8.0182,733700.0
2015-02-18 09:30:00,11.63,11.72,11.58,11.71,358900.0,8.0182,8.0803,7.9838,8.0734,358900.0
2015-02-18 10:00:00,11.71,11.77,11.69,11.75,280100.0,8.0734,8.1148,8.0596,8.101,280100.0
2015-02-18 10:30:00,11.74,11.79,11.74,11.77,196100.0,8.0941,8.1285,8.0941,8.1148,196100.0
2015-02-18 11:00:00,11.78,11.78,11.73,11.73,265900.0,8.1216,8.1216,8.0872,8.0872,265900.0
2015-02-18 11:30:00,11.73,11.74,11.64,11.64,263900.0,8.0872,8.0941,8.0251,8.0251,263900.0
2015-02-18 12:00:00,11.64,11.71,11.63,11.7,193900.0,8.0251,8.0734,8.0182,8.0665,193900.0
2015-02-18 12:30:00,11.69,11.71,11.64,11.65,269100.0,8.0596,8.0734,8.0251,8.032,269100.0
2015-02-18 13:00:00,11.65,11.69,11.61,11.68,665500.0,8.032,8.0596,8.0044,8.0527,665500.0
2015-02-18 13:30:00,11.68,11.74,11.67,11.71,333400.0,8.0527,8.0941,8.0458,8.0734,333400.0
2015-02-18 14:00:00,11.71,11.89,11.71,11.78,591800.0,8.0734,8.1975,8.0734,8.1216,591800.0
2015-02-18 14:30:00,11.79,11.86,11.79,11.85,349000.0,8.1285,8.1768,8.1285,8.1699,349000.0
2015-02-18 15:00:00,11.85,11.88,11.84,11.88,325100.0,8.1699,8.1906,8.163,8.1906,325100.0
2015-02-18 15:30:00,11.88,11.88,11.81,11.82,1179000.0,8.1906,8.1906,8.1423,8.1492,1179000.0
2015-02-19 09:30:00,11.79,11.96,11.76,11.86,428500.0,8.1285,8.2457,8.1079,8.1768,428500.0
2015-02-19 10:00:00,11.86,11.97,11.85,11.91,374400.0,8.1768,8.2526,8.1699,8.2113,374400.0
2015-02-19 10:30:00,11.91,11.92,11.85,11.88,161100.0,8.2113,8.2182,8.1699,8.1906,161100.0
2015-02-19 11:00:00,11.87,11.89,11.83,11.83,122900.0,8.1837,8.1975,8.1561,8.1561,122900.0
2015-02-19 11:30:00,11.83,11.88,11.82,11.86,241200.0,8.1561,8.1906,8.1492,8.1768,241200.0
2015-02-19 12:00:00,11.86,11.88,11.84,11.84,130100.0,8.1768,8.1906,8.163,8.163,130100.0
2015-02-19 12:30:00,11.84,11.86,11.82,11.84,122300.0,8.163,8.1768,8.1492,8.163,122300.0
2015-02-19 13:00:00,11.84,11.85,11.8,11.81,212200.0,8.163,8.1699,8.1354,8.1423,212200.0
2015-02-19 13:30:00,11.81,11.83,11.79,11.83,125300.0,8.1423,8.1561,8.1285,8.1561,125300.0
2015-02-19 14:00:00,11.82,11.85,11.81,11.82,301400.0,8.1492,8.1699,8.1423,8.1492,301400.0
2015-02-19 14:30:00,11.81,11.85,11.81,11.84,159200.0,8.1423,8.1699,8.1423,8.163,159200.0
2015-02-19 15:00:00,11.85,11.85,11.81,11.82,433900.0,8.1699,8.1699,8.1423,8.1492,433900.0
2015-02-19 15:30:00,11.82,11.86,11.81,11.85,993700.0,8.1492,8.1768,8.1423,8.1699,993700.0
2015-02-20 09:30:00,11.86,11.9,11.75,11.77,355700.0,8.1768,8.2044,8.101,8.1148,355700.0
2015-02-20 10:00:00,11.76,11.82,11.74,11.75,246700.0,8.1079,8.1492,8.0941,8.101,246700.0
2015-02-20 10:30:00,11.74,11.78,11.72,11.74,86000.0,8.0941,8.1216,8.0803,8.0941,86000.0
2015-02-20 11:00:00,11.74,11.76,11.68,11.69,167600.0,8.0941,8.1079,8.0527,8.0596,167600.0
2015-02-20 11:30:00,11.68,11.71,11.64,11.67,142300.0,8.0527,8.0734,8.0251,8.0458,142300.0
2015-02-20 12:00:00,11.67,11.73,11.66,11.71,1045200.0,8.0458,8.0872,8.0389,8.0734,1045200.0
2015-02-20 12:30:00,11.72,11.79,11.69,11.78,321600.0,8.0803,8.1285,8.0596,8.1216,321600.0
2015-02-20 13:00:00,11.77,11.8,11.76,11.79,133200.0,8.1148,8.1354,8.1079,8.1285,133200.0
2015-02-20 13:30:00,11.78,11.8,11.75,11.77,215200.0,8.1216,8.1354,8.101,8.1148,215200.0
2015-02-20 14:00:00,11.77,11.77,11.74,11.75,225300.0,8.1148,8.1148,8.0941,8.101,225300.0
2015-02-20 14:30:00,11.75,11.84,11.74,11.83,535400.0,8.101,8.163,8.0941,8.1561,535400.0
2015-02-20 15:00:00,11.84,11.88,11.83,11.86,276000.0,8.163,8.1906,8.1561,8.1768,276000.0
2015-02-20 15:30:00,11.86,11.9,11.85,11.89,1080500.0,8.1768,8.2044,8.1699,8.1975,1080500.0
2015-02-23 09:30:00,11.9,11.9,11.79,11.84,288700.0,8.2044,8.2044,8.1285,8.163,288700.0
2015-02-23 10:00:00,11.84,11.9,11.83,11.87,319100.0,8.163,8.2044,8.1561,8.1837,319100.0
2015-02-23 10:30:00,11.87,11.89,11.77,11.83,297300.0,8.1837,8.1975,8.1148,8.1561,297300.0
2015-02-23 11:00:00,11.83,11.86,11.81,11.86,159400.0,8.1561,8.1768,8.1423,8.1768,159400.0
2015-02-23 11:30:00,11.86,11.9,11.85,11.89,162100.0,8.1768,8.2044,8.1699,8.1975,162100.0
2015-02-23 12:00:00,11.9,11.91,11.88,11.9,157600.0,8.2044,8.2113,8.1906,8.2044,157600.0
2015-02-23 12:30:00,11.89,11.97,11.88,11.9,335500.0,8.1975,8.2526,8.1906,8.2044,335500.0
2015-02-23 13:00:00,11.9,11.9,11.85,11.86,158000.0,8.2044,8.2044,8.1699,8.1768,158000.0
2015-02-23 13:30:00,11.86,11.91,11.85,11.87,171600.0,8.1768,8.2113,8.1699,8.1837,171600.0
2015-02-23 14:00:00,11.88,11.91,11.86,11.91,203700.0,8.1906,8.2113,8.1768,8.2113,203700.0
2015-02-23 14:30:00,11.9,11.91,11.85,11.86,181600.0,8.2044,8.2113,8.1699,8.1768,181600.0
2015-02-23 15:00:00,11.86,11.89,11.85,11.88,193100.0,8.1768,8.1975,8.1699,8.1906,193100.0
2015-02-23 15:30:00,11.88,11.92,11.88,11.92,445600.0,8.1906,8.2182,8.1906,8.2182,445600.0
2015-02-24 09:30:00,11.87,12.02,11.85,12.0,843400.0,8.1837,8.2871,8.1699,8.2733,843400.0
2015-02-24 10:00:00,12.01,12.05,11.95,12.0,544900.0,8.2802,8.3078,8.2389,8.2733,544900.0
2015-02-24 10:30:00,12.0,12.06,11.99,12.03,286400.0,8.2733,8.3147,8.2664,8.294,286400.0
2015-02-24 11:00:00,12.03,12.06,12.0,12.01,208100.0,8.294,8.3147,8.2733,8.2802,208100.0
2015-02-24 11:30:00,12.01,12.06,11.98,11.99,966100.0,8.2802,8.3147,8.2595,8.2664,966100.0
2015-02-24 12:00:00,11.98,12.05,11.98,12.01,329600.0,8.2595,8.3078,8.2595,8.2802,329600.0
2015-02-24 12:30:00,12.02,12.04,11.99,12.02,291100.0,8.2871,8.3009,8.2664,8.2871,291100.0
2015-02-24 13:00:00,12.03,12.04,12.0,12.01,360100.0,8.294,8.3009,8.2733,8.2802,360100.0
2015-02-24 13:30:00,12.01,12.05,12.0,12.04,273000.0,8.2802,8.3078,8.2733,8.3009,273000.0
2015-02-24 14:00:00,12.05,12.06,12.04,12.06,204400.0,8.3078,8.3147,8.3009,8.3147,204400.0
2015-02-24 14:30:00,12.05,12.11,12.05,12.09,366300.0,8.3078,8.3492,8.3078,8.3354,366300.0
2015-02-24 15:00:00,12.09,12.13,12.09,12.12,437700.0,8.3354,8.363,8.3354,8.3561,437700.0
2015-02-24 15:30:00,12.12,12.15,12.1,12.12,1191300.0,8.3561,8.3767,8.3423,8.3561,1191300.0
2015-02-25 09:30:00,12.11,12.17,11.98,11.99,901400.0,8.3492,8.3905,8.2595,8.2664,901400.0
2015-02-25 10:00:00,11.98,12.02,11.92,12.0,1362200.0,8.2595,8.2871,8.2182,8.2733,1362200.0
2015-02-25 10:30:00,12.0,12.01,11.98,11.98,486800.0,8.2733,8.2802,8.2595,8.2595,486800.0
2015-02-25 11:00:00,11.99,11.99,11.87,11.91,566500.0,8.2664,8.2664,8.1837,8.2113,566500.0
2015-02-25 11:30:00,11.92,11.98,11.91,11.95,612200.0,8.2182,8.2595,8.2113,8.2389,612200.0
2015-02-25 12:00:00,11.95,11.98,11.93,11.98,208400.0,8.2389,8.2595,8.2251,8.2595,208400.0
2015-02-25 12:30:00,11.97,12.01,11.96,12.01,261100.0,8.2526,8.2802,8.2457,8.2802,261100.0
2015-02-25 13:00:00,12.01,12.03,12.0,12.0,129000.0,8.2802,8.294,8.2733,8.2733,129000.0
2015-02-25 13:30:00,12.0,12.01,11.95,11.98,286900.0,8.2733,8.2802,8.2389,8.2595,286900.0
2015-02-25 14:00:00,11.99,12.0,11.98,11.99,209200.0,8.2664,8.2733,8.2595,8.2664,209200.0
2015-02-25 14:30:00,11.98,11.99,11.95,11.98,496900.0,8.2595,8.2664,8.2389,8.2595,496900.0
2015-02-25 15:00:00,11.97,11.98,11.95,11.98,540300.0,8.2526,8.2595,8.2389,8.2595,540300.0
2015-02-25 15:30:00,11.98,12.02,11.97,12.0,2334200.0,8.2595,8.2871,8.2526,8.2733,2334200.0
2015-02-26 09:30:00,12.12,12.66,12.12,12.53,1674300.0,8.3561,8.7284,8.3561,8.6387,1674300.0
2015-02-26 10:00:00,12.54,12.73,12.5,12.7,1157100.0,8.6456,8.7766,8.618,8.7559,1157100.0
2015-02-26 10:30:00,12.7,12.74,12.66,12.68,1110600.0,8.7559,8.7835,8.7284,8.7421,1110600.0
2015-02-26 11:00:00,12.68,12.7,12.61,12.61,445400.0,8.7421,8.7559,8.6939,8.6939,445400.0
2015-02-26 11:30:00,12.61,12.69,12.55,12.68,821800.0,8.6939,8.749,8.6525,8.7421,821800.0
2015-02-26 12:00:00,12.67,12.74,12.65,12.71,518600.0,8.7353,8.7835,8.7215,8.7628,518600.0
2015-02-26 12:30:00,12.71,12.72,12.65,12.65,348500.0,8.7628,8.7697,8.7215,8.7215,348500.0
2015-02-26 13:00:00,12.65,12.66,12.61,12.63,422700.0,8.7215,8.7284,8.6939,8.7077,422700.0
2015-02-26 13:30:00,12.63,12.72,12.58,12.6,782600.0,8.7077,8.7697,8.6732,8.687,782600.0
2015-02-26 14:00:00,12.61,12.62,12.57,12.59,335700.0,8.6939,8.7008,8.6663,8.6801,335700.0
2015-02-26 14:30:00,12.59,12.6,12.55,12.57,582000.0,8.6801,8.687,8.6525,8.6663,582000.0
2015-02-26 15:00:00,12.57,12.61,12.56,12.6,448700.0,8.6663,8.6939,8.6594,8.687,448700.0
2015-02-26 15:30:00,12.59,12.65,12.58,12.63,1714400.0,8.6801,8.7215,8.6732,8.7077,1714400.0
2015-02-27 09:30:00,12.68,12.78,12.58,12.68,899600.0,8.7421,8.8111,8.6732,8.7421,899600.0
2015-02-27 10:00:00,12.68,12.71,12.62,12.65,1889500.0,8.7421,8.7628,8.7008,8.7215,1889500.0
2015-02-27 10:30:00,12.65,12.7,12.57,12.7,411900.0,8.7215,8.7559,8.6663,8.7559,411900.0
2015-02-27 11:00:00,12.7,12.74,12.67,12.71,665800.0,8.7559,8.7835,8.7353,8.7628,665800.0
2015-02-27 11:30:00,12.71,12.71,12.7,12.7,167900.0,8.7628,8.7628,8.7559,8.7559,167900.0
2015-02-27 12:00:00,12.7,12.74,12.69,12.73,526200.0,8.7559,8.7835,8.749,8.7766,526200.0
2015-02-27 12:30:00,12.74,12.81,12.73,12.8,581600.0,8.7835,8.8318,8.7766,8.8249,581600.0
2015-02-27 13:00:00,12.8,12.83,12.77,12.81,869400.0,8.8249,8.8456,8.8042,8.8318,869400.0
2015-02-27 13:30:00,12.81,12.82,12.75,12.79,732900.0,8.8318,8.8387,8.7904,8.818,732900.0
2015-02-27 14:00:00,12.79,12.89,12.78,12.82,565700.0,8.818,8.8869,8.8111,8.8387,565700.0
2015-02-27 14:30:00,12.83,12.84,12.78,12.83,628300.0,8.8456,8.8525,8.8111,8.8456,628300.0
2015-02-27 15:00:00,12.83,12.95,12.81,12.9,1300200.0,8.8456,8.9283,8.8318,8.8938,1300200.0
2015-02-27 15:30:00,12.9,13.01,12.9,12.96,2541700.0,8.8938,8.9697,8.8938,8.9352,2541700.0
2015-03-02 09:30:00,12.91,12.91,12.61,12.61,1095900.0,8.9007,8.9007,8.6939,8.6939,1095900.0
2015-03-02 10:00:00,12.62,12.75,12.61,12.71,914000.0,8.7008,8.7904,8.6939,8.7628,914000.0
2015-03-02 10:30:00,12.71,12.75,12.7,12.72,517600.0,8.7628,8.7904,8.7559,8.7697,517600.0
2015-03-02 11:00:00,12.72,12.73,12.61,12.63,867000.0,8.7697,8.7766,8.6939,8.7077,867000.0
2015-03-02 11:30:00,12.63,12.64,12.55,12.57,449900.0,8.7077,8.7146,8.6525,8.6663,449900.0
2015-03-02 12:00:00,12.57,12.64,12.55,12.61,384400.0,8.6663,8.7146,8.6525,8.6939,384400.0
2015-03-02 12:30:00,12.61,12.73,12.6,12.71,538500.0,8.6939,8.7766,8.687,8.7628,538500.0
2015-03-02 13:00:00,12.71,12.8,12.71,12.76,314300.0,8.7628,8.8249,8.7628,8.7973,314300.0
2015-03-02 13:30:00,12.75,12.76,12.7,12.71,299000.0,8.7904,8.7973,8.7559,8.7628,299000.0
2015-03-02 14:00:00,12.72,12.72,12.64,12.67,235300.0,8.7697,8.7697,8.7146,8.7353,235300.0
2015-03-02 14:30:00,12.67,12.7,12.66,12.68,299000.0,8.7353,8.7559,8.7284,8.7421,299000.0
2015-03-02 15:00:00,12.67,12.7,12.66,12.69,592500.0,8.7353,8.7559,8.7284,8.749,592500.0
2015-03-02 15:30:00,12.68,12.71,12.65,12.65,1258000.0,8.7421,8.7628,8.7215,8.7215,1258000.0
2015-03-03 09:30:00,12.65,12.83,12.65,12.81,863700.0,8.7215,8.8456,8.7215,8.8318,863700.0
2015-03-03 10:00:00,12.82,12.85,12.72,12.76,580100.0,8.8387,8.8593,8.7697,8.7973,580100.0
2015-03-03 10:30:00,12.76,12.81,12.71,12.81,642000.0,8.7973,8.8318,8.7628,8.8318,642000.0
2015-03-03 11:00:00,12.81,12.87,12.8,12.82,926700.0,8.8318,8.8731,8.8249,8.8387,926700.0
2015-03-03 11:30:00,12.82,12.85,12.78,12.85,232600.0,8.8387,8.8593,8.8111,8.8593,232600.0
2015-03-03 12:00:00,12.85,12.85,12.76,12.78,396600.0,8.8593,8.8593,8.7973,8.8111,396600.0
2015-03-03 12:30:00,12.78,12.82,12.78,12.82,142900.0,8.8111,8.8387,8.8111,8.8387,142900.0
2015-03-03 13:00:00,12.81,12.89,12.81,12.88,243800.0,8.8318,8.8869,8.8318,8.88,243800.0
2015-03-03 13:30:00,12.88,12.93,12.87,12.93,395600.0,8.88,8.9145,8.8731,8.9145,395600.0
2015-03-03 14:00:00,12.93,13.02,12.92,12.98,1139200.0,8.9145,8.9766,8.9076,8.949,1139200.0
2015-03-03 14:30:00,12.98,13.01,12.97,12.97,407700.0,8.949,8.9697,8.9421,8.9421,407700.0
2015-03-03 15:00:00,12.97,13.0,12.94,12.98,578900.0,8.9421,8.9628,8.9214,8.949,578900.0
2015-03-03 15:30:00,12.97,13.0,12.94,12.99,1981700.0,8.9421,8.9628,8.9214,8.9559,1981700.0
2015-03-04 09:30:00,12.92,13.0,12.87,12.97,1068600.0,8.9076,8.9628,8.8731,8.9421,1068600.0
2015-03-04 10:00:00,12.98,12.98,12.87,12.93,497300.0,8.949,8.949,8.8731,8.9145,497300.0
2015-03-04 10:30:00,12.92,12.95,12.88,12.91,666100.0,8.9076,8.9283,8.88,8.9007,666100.0
2015-03-04 11:00:00,12.92,12.93,12.81,12.82,491600.0,8.9076,8.9145,8.8318,8.8387,491600.0
2015-03-04 11:30:00,12.82,12.82,12.73,12.79,463100.0,8.8387,8.8387,8.7766,8.818,463100.0
2015-03-04 12:00:00,12.8,12.84,12.78,12.79,345000.0,8.8249,8.8525,8.8111,8.818,345000.0
2015-03-04 12:30:00,12.8,12.82,12.77,12.77,225900.0,8.8249,8.8387,8.8042,8.8042,225900.0
2015-03-04 13:00:00,12.77,12.8,12.75,12.78,222500.0,8.8042,8.8249,8.7904,8.8111,222500.0
2015-03-04 13:30:00,12.79,12.8,12.72,12.72,292200.0,8.818,8.8249,8.7697,8.7697,292200.0
2015-03-04 14:00:00,12.72,12.75,12.71,12.75,293900.0,8.7697,8.7904,8.7628,8.7904,293900.0
2015-03-04 14:30:00,12.74,12.75,12.72,12.74,203000.0,8.7835,8.7904,8.7697,8.7835,203000.0
2015-03-04 15:00:00,12.74,12.75,12.71,12.75,375800.0,8.7835,8.7904,8.7628,8.7904,375800.0
2015-03-04 15:30:00,12.75,12.79,12.73,12.76,1426500.0,8.7904,8.818,8.7766,8.7973,1426500.0
2015-03-05 09:30:00,12.78,12.8,12.66,12.7,450200.0,8.8111,8.8249,8.7284,8.7559,450200.0
2015-03-05 10:00:00,12.69,12.83,12.69,12.82,451800.0,8.749,8.8456,8.749,8.8387,451800.0
2015-03-05 10:30:00,12.82,12.82,12.72,12.74,264900.0,8.8387,8.8387,8.7697,8.7835,264900.0
2015-03-05 11:00:00,12.74,12.75,12.7,12.72,174800.0,8.7835,8.7904,8.7559,8.7697,174800.0
2015-03-05 11:30:00,12.72,12.74,12.71,12.74,88400.0,8.7697,8.7835,8.7628,8.7835,88400.0
2015-03-05 12:00:00,12.74,12.75,12.73,12.74,78200.0,8.7835,8.7904,8.7766,8.7835,78200.0
2015-03-05 12:30:00,12.74,12.75,12.71,12.71,244100.0,8.7835,8.7904,8.7628,8.7628,244100.0
2015-03-05 13:00:00,12.71,12.81,12.71,12.81,306400.0,8.7628,8.8318,8.7628,8.8318,306400.0
2015-03-05 13:30:00,12.81,12.83,12.77,12.8,613700.0,8.8318,8.8456,8.8042,8.8249,613700.0
2015-03-05 14:00:00,12.8,12.81,12.74,12.74,358900.0,8.8249,8.8318,8.7835,8.7835,358900.0
2015-03-05 14:30:00,12.74,12.78,12.73,12.78,231600.0,8.7835,8.8111,8.7766,8.8111,231600.0
2015-03-05 15:00:00,12.78,12.78,12.72,12.73,341200.0,8.8111,8.8111,8.7697,8.7766,341200.0
2015-03-05 15:30:00,12.73,12.73,12.69,12.7,1524500.0,8.7766,8.7766,8.749,8.7559,1524500.0
2015-03-06 09:30:00,12.52,12.68,12.5,12.54,641200.0,8.6318,8.7421,8.618,8.6456,641200.0
2015-03-06 10:00:00,12.54,12.54,12.44,12.48,456000.0,8.6456,8.6456,8.5767,8.6043,456000.0
2015-03-06 10:30:00,12.47,12.48,12.41,12.45,585300.0,8.5974,8.6043,8.556,8.5836,585300.0
2015-03-06 11:00:00,12.44,12.45,12.37,12.42,953100.0,8.5767,8.5836,8.5284,8.5629,953100.0
2015-03-06 11:30:00,12.42,12.46,12.33,12.35,727500.0,8.5629,8.5905,8.5008,8.5146,727500.0
2015-03-06 12:00:00,12.35,12.4,12.32,12.35,335400.0,8.5146,8.5491,8.4939,8.5146,335400.0
2015-03-06 12:30:00,12.34,12.36,12.29,12.3,373600.0,8.5077,8.5215,8.4733,8.4802,373600.0
2015-03-06 13:00:00,12.31,12.32,12.28,12.3,228700.0,8.4871,8.4939,8.4664,8.4802,228700.0
2015-03-06 13:30:00,12.3,12.31,12.27,12.28,425400.0,8.4802,8.4871,8.4595,8.4664,425400.0
2015-03-06 14:00:00,12.28,12.3,12.24,12.27,345900.0,8.4664,8.4802,8.4388,8.4595,345900.0
2015-03-06 14:30:00,12.27,12.27,12.23,12.26,361400.0,8.4595,8.4595,8.4319,8.4526,361400.0
2015-03-06 15:00:00,12.26,12.3,12.22,12.23,610900.0,8.4526,8.4802,8.425,8.4319,610900.0
2015-03-06 15:30:00,12.23,12.23,12.19,12.23,1083000.0,8.4319,8.4319,8.4043,8.4319,1083000.0
2015-03-09 09:30:00,12.26,12.29,12.18,12.24,761700.0,8.4526,8.4733,8.3974,8.4388,761700.0
2015-03-09 10:00:00,12.24,12.28,12.21,12.24,625500.0,8.4388,8.4664,8.4181,8.4388,625500.0
2015-03-09 10:30:00,12.25,12.32,12.24,12.28,202400.0,8.4457,8.4939,8.4388,8.4664,202400.0
2015-03-09 11:00:00,12.28,12.29,12.17,12.18,403600.0,8.4664,8.4733,8.3905,8.3974,403600.0
2015-03-09 11:30:00,12.18,12.19,12.12,12.12,277900.0,8.3974,8.4043,8.3561,8.3561,277900.0
2015-03-09 12:00:00,12.12,12.17,12.12,12.16,475800.0,8.3561,8.3905,8.3561,8.3836,475800.0
2015-03-09 12:30:00,12.16,12.22,12.15,12.21,247900.0,8.3836,8.425,8.3767,8.4181,247900.0
2015-03-09 13:00:00,12.22,12.25,12.2,12.25,611700.0,8.425,8.4457,8.4112,8.4457,611700.0
2015-03-09 13:30:00,12.25,12.25,12.18,12.21,778500.0,8.4457,8.4457,8.3974,8.4181,778500.0
2015-03-09 14:00:00,12.21,12.21,12.17,12.19,301700.0,8.4181,8.4181,8.3905,8.4043,301700.0
2015-03-09 14:30:00,12.19,12.23,12.17,12.23,345400.0,8.4043,8.4319,8.3905,8.4319,345400.0
2015-03-09 15:00:00,12.23,12.23,12.18,12.19,479600.0,8.4319,8.4319,8.3974,8.4043,479600.0
2015-03-09 15:30:00,12.2,12.2,12.16,12.19,1333700.0,8.4112,8.4112,8.3836,8.4043,1333700.0
2015-03-10 09:30:00,12.12,12.22,12.08,12.15,936700.0,8.3561,8.425,8.3285,8.3767,936700.0
2015-03-10 10:00:00,12.15,12.22,12.12,12.17,1919700.0,8.3767,8.425,8.3561,8.3905,1919700.0
2015-03-10 10:30:00,12.16,12.21,12.16,12.2,682000.0,8.3836,8.4181,8.3836,8.4112,682000.0
2015-03-10 11:00:00,12.19,12.2,12.16,12.18,784900.0,8.4043,8.4112,8.3836,8.3974,784900.0
2015-03-10 11:30:00,12.18,12.19,12.16,12.16,522600.0,8.3974,8.4043,8.3836,8.3836,522600.0
2015-03-10 12:00:00,12.16,12.18,12.13,12.15,469000.0,8.3836,8.3974,8.363,8.3767,469000.0
2015-03-10 12:30:00,12.15,12.17,12.13,12.13,218800.0,8.3767,8.3905,8.363,8.363,218800.0
2015-03-10 13:00:00,12.14,12.16,12.13,12.15,680300.0,8.3698,8.3836,8.363,8.3767,680300.0
2015-03-10 13:30:00,12.16,12.16,12.14,12.15,531900.0,8.3836,8.3836,8.3698,8.3767,531900.0
2015-03-10 14:00:00,12.15,12.16,12.12,12.15,547000.0,8.3767,8.3836,8.3561,8.3767,547000.0
2015-03-10 14:30:00,12.15,12.15,12.11,12.13,610100.0,8.3767,8.3767,8.3492,8.363,610100.0
2015-03-10 15:00:00,12.13,12.15,12.11,12.12,545400.0,8.363,8.3767,8.3492,8.3561,545400.0
2015-03-10 15:30:00,12.12,12.12,12.09,12.12,1396100.0,8.3561,8.3561,8.3354,8.3561,1396100.0
2015-03-11 09:30:00,12.11,12.17,12.04,12.11,770500.0,8.3492,8.3905,8.3009,8.3492,770500.0
2015-03-11 10:00:00,12.12,12.12,12.05,12.07,701500.0,8.3561,8.3561,8.3078,8.3216,701500.0
2015-03-11 10:30:00,12.06,12.06,11.98,12.01,606900.0,8.3147,8.3147,8.2595,8.2802,606900.0
2015-03-11 11:00:00,12.01,12.03,11.96,12.02,629800.0,8.2802,8.294,8.2457,8.2871,629800.0
2015-03-11 11:30:00,12.01,12.08,12.0,12.08,308300.0,8.2802,8.3285,8.2733,8.3285,308300.0
2015-03-11 12:00:00,12.08,12.11,12.05,12.05,345200.0,8.3285,8.3492,8.3078,8.3078,345200.0
2015-03-11 12:30:00,12.05,12.07,12.04,12.05,356100.0,8.3078,8.3216,8.3009,8.3078,356100.0
2015-03-11 13:00:00,12.05,12.06,12.04,12.06,456800.0,8.3078,8.3147,8.3009,8.3147,456800.0
2015-03-11 13:30:00,12.06,12.06,12.0,12.01,390000.0,8.3147,8.3147,8.2733,8.2802,390000.0
2015-03-11 14:00:00,12.0,12.05,12.0,12.04,409700.0,8.2733,8.3078,8.2733,8.3009,409700.0
2015-03-11 14:30:00,12.04,12.05,12.02,12.04,382900.0,8.3009,8.3078,8.2871,8.3009,382900.0
2015-03-11 15:00:00,12.04,12.05,12.02,12.04,289600.0,8.3009,8.3078,8.2871,8.3009,289600.0
2015-03-11 15:30:00,12.04,12.05,12.02,12.04,1199600.0,8.3009,8.3078,8.2871,8.3009,1199600.0
2015-03-12 09:30:00,12.07,12.14,12.02,12.02,556300.0,8.3216,8.3698,8.2871,8.2871,556300.0
2015-03-12 10:00:00,12.03,12.07,12.01,12.04,591100.0,8.294,8.3216,8.2802,8.3009,591100.0
2015-03-12 10:30:00,12.04,12.06,12.02,12.06,526900.0,8.3009,8.3147,8.2871,8.3147,526900.0
2015-03-12 11:00:00,12.06,12.07,12.04,12.05,554200.0,8.3147,8.3216,8.3009,8.3078,554200.0
2015-03-12 11:30:00,12.06,12.08,12.05,12.07,425300.0,8.3147,8.3285,8.3078,8.3216,425300.0
2015-03-12 12:00:00,12.07,12.08,12.05,12.07,332800.0,8.3216,8.3285,8.3078,8.3216,332800.0
2015-03-12 12:30:00,12.07,12.08,12.05,12.08,212200.0,8.3216,8.3285,8.3078,8.3285,212200.0
2015-03-12 13:00:00,12.08,12.11,12.06,12.07,574200.0,8.3285,8.3492,8.3147,8.3216,574200.0
2015-03-12 13:30:00,12.07,12.1,12.07,12.09,292300.0,8.3216,8.3423,8.3216,8.3354,292300.0
2015-03-12 14:00:00,12.08,12.1,12.08,12.1,170600.0,8.3285,8.3423,8.3285,8.3423,170600.0
2015-03-12 14:30:00,12.09,12.1,12.07,12.09,368000.0,8.3354,8.3423,8.3216,8.3354,368000.0
2015-03-12 15:00:00,12.08,12.1,12.08,12.1,278200.0,8.3285,8.3423,8.3285,8.3423,278200.0
2015-03-12 15:30:00,12.1,12.12,12.08,12.1,1326800.0,8.3423,8.3561,8.3285,8.3423,1326800.0
2015-03-13 09:30:00,12.04,12.05,11.92,11.97,657500.0,8.3009,8.3078,8.2182,8.2526,657500.0
2015-03-13 10:00:00,11.97,12.0,11.95,11.96,463700.0,8.2526,8.2733,8.2389,8.2457,463700.0
2015-03-13 10:30:00,11.96,11.98,11.95,11.96,235300.0,8.2457,8.2595,8.2389,8.2457,235300.0
2015-03-13 11:00:00,11.96,11.98,11.91,11.92,308700.0,8.2457,8.2595,8.2113,8.2182,308700.0
2015-03-13 11:30:00,11.91,11.93,11.89,11.9,391500.0,8.2113,8.2251,8.1975,8.2044,391500.0
2015-03-13 12:00:00,11.9,11.93,11.89,11.93,144300.0,8.2044,8.2251,8.1975,8.2251,144300.0
2015-03-13 12:30:00,11.93,11.95,11.92,11.92,232500.0,8.2251,8.2389,8.2182,8.2182,232500.0
2015-03-13 13:00:00,11.93,11.93,11.88,11.88,237200.0,8.2251,8.2251,8.1906,8.1906,237200.0
2015-03-13 13:30:00,11.88,11.9,11.86,11.88,242900.0,8.1906,8.2044,8.1768,8.1906,242900.0
2015-03-13 14:00:00,11.89,11.89,11.84,11.84,293800.0,8.1975,8.1975,8.163,8.163,293800.0
2015-03-13 14:30:00,11.84,11.87,11.83,11.87,458800.0,8.163,8.1837,8.1561,8.1837,458800.0
2015-03-13 15:00:00,11.87,11.88,11.84,11.85,931600.0,8.1837,8.1906,8.163,8.1699,931600.0
2015-03-13 15:30:00,11.86,11.92,11.85,11.91,1770700.0,8.1768,8.2182,8.1699,8.2113,1770700.0
2015-03-16 09:30:00,12.0,12.07,11.97,12.06,603300.0,8.2733,8.3216,8.2526,8.3147,603300.0
2015-03-16 10:00:00,12.07,12.08,12.03,12.06,290600.0,8.3216,8.3285,8.294,8.3147,290600.0
2015-03-16 10:30:00,12.07,12.07,12.03,12.06,183000.0,8.3216,8.3216,8.294,8.3147,183000.0
2015-03-16 11:00:00,12.05,12.13,12.05,12.07,1007000.0,8.3078,8.363,8.3078,8.3216,1007000.0
2015-03-16 11:30:00,12.06,12.08,12.02,12.07,282100.0,8.3147,8.3285,8.2871,8.3216,282100.0
2015-03-16 12:00:00,12.07,12.07,12.06,12.06,119300.0,8.3216,8.3216,8.3147,8.3147,119300.0
2015-03-16 12:30:00,12.07,12.08,12.05,12.05,199600.0,8.3216,8.3285,8.3078,8.3078,199600.0
2015-03-16 13:00:00,12.05,12.06,12.04,12.04,77400.0,8.3078,8.3147,8.3009,8.3009,77400.0
2015-03-16 13:30:00,12.05,12.05,11.99,11.99,258800.0,8.3078,8.3078,8.2664,8.2664,258800.0
2015-03-16 14:00:00,12.0,12.0,11.96,11.97,259500.0,8.2733,8.2733,8.2457,8.2526,259500.0
2015-03-16 14:30:00,11.96,12.0,11.96,11.99,252300.0,8.2457,8.2733,8.2457,8.2664,252300.0
2015-03-16 15:00:00,12.0,12.0,11.99,12.0,236300.0,8.2733,8.2733,8.2664,8.2733,236300.0
2015-03-16 15:30:00,12.0,12.02,11.99,12.0,948600.0,8.2733,8.2871,8.2664,8.2733,948600.0
2015-03-17 09:30:00,12.0,12.17,11.99,12.16,315800.0,8.2733,8.3905,8.2664,8.3836,315800.0
2015-03-17 10:00:00,12.16,12.19,12.13,12.16,806300.0,8.3836,8.4043,8.363,8.3836,806300.0
2015-03-17 10:30:00,12.16,12.18,12.13,12.14,583200.0,8.3836,8.3974,8.363,8.3698,583200.0
2015-03-17 11:00:00,12.14,12.14,12.07,12.1,422400.0,8.3698,8.3698,8.3216,8.3423,422400.0
2015-03-17 11:30:00,12.1,12.11,12.07,12.1,351300.0,8.3423,8.3492,8.3216,8.3423,351300.0
2015-03-17 12:00:00,12.1,12.12,12.08,12.12,176400.0,8.3423,8.3561,8.3285,8.3561,176400.0
2015-03-17 12:30:00,12.11,12.16,12.11,12.13,214400.0,8.3492,8.3836,8.3492,8.363,214400.0
2015-03-17 13:00:00,12.13,12.16,12.11,12.13,132800.0,8.363,8.3836,8.3492,8.363,132800.0
2015-03-17 13:30:00,12.14,12.17,12.13,12.17,117900.0,8.3698,8.3905,8.363,8.3905,117900.0
2015-03-17 14:00:00,12.17,12.18,12.14,12.14,138600.0,8.3905,8.3974,8.3698,8.3698,138600.0
2015-03-17 14:30:00,12.14,12.21,12.14,12.2,201600.0,8.3698,8.4181,8.3698,8.4112,201600.0
2015-03-17 15:00:00,12.21,12.22,12.19,12.22,285300.0,8.4181,8.425,8.4043,8.425,285300.0
2015-03-17 15:30:00,12.22,12.23,12.19,12.2,1022200.0,8.425,8.4319,8.4043,8.4112,1022200.0
2015-03-18 09:30:00,12.23,12.28,12.15,12.26,368200.0,8.4319,8.4664,8.3767,8.4526,368200.0
2015-03-18 10:00:00,12.27,12.31,12.26,12.29,252400.0,8.4595,8.4871,8.4526,8.4733,252400.0
2015-03-18 10:30:00,12.29,12.37,12.28,12.35,204300.0,8.4733,8.5284,8.4664,8.5146,204300.0
2015-03-18 11:00:00,12.36,12.38,12.33,12.33,186600.0,8.5215,8.5353,8.5008,8.5008,186600.0
2015-03-18 11:30:00,12.34,12.39,12.33,12.35,170500.0,8.5077,8.5422,8.5008,8.5146,170500.0
2015-03-18 12:00:00,12.35,12.37,12.32,12.33,431600.0,8.5146,8.5284,8.4939,8.5008,431600.0
2015-03-18 12:30:00,12.33,12.35,12.3,12.33,263900.0,8.5008,8.5146,8.4802,8.5008,263900.0
2015-03-18 13:00:00,12.33,12.33,12.29,12.32,150400.0,8.5008,8.5008,8.4733,8.4939,150400.0
2015-03-18 13:30:00,12.32,12.36,12.29,12.35,229300.0,8.4939,8.5215,8.4733,8.5146,229300.0
2015-03-18 14:00:00,12.36,12.56,12.36,12.55,680800.0,8.5215,8.6594,8.5215,8.6525,680800.0
2015-03-18 14:30:00,12.55,12.63,12.54,12.57,454600.0,8.6525,8.7077,8.6456,8.6663,454600.0
2015-03-18 15:00:00,12.57,12.71,12.57,12.67,664400.0,8.6663,8.7628,8.6663,8.7353,664400.0
2015-03-18 15:30:00,12.68,12.69,12.63,12.65,1093600.0,8.7421,8.749,8.7077,8.7215,1093600.0
2015-03-19 09:30:00,12.62,12.72,12.51,12.68,621100.0,8.7008,8.7697,8.6249,8.7421,621100.0
2015-03-19 10:00:00,12.67,12.7,12.64,12.67,290600.0,8.7353,8.7559,8.7146,8.7353,290600.0
2015-03-19 10:30:00,12.67,12.68,12.56,12.6,324300.0,8.7353,8.7421,8.6594,8.687,324300.0
2015-03-19 11:00:00,12.61,12.62,12.58,12.6,191100.0,8.6939,8.7008,8.6732,8.687,191100.0
2015-03-19 11:30:00,12.6,12.6,12.5,12.51,142400.0,8.687,8.687,8.618,8.6249,142400.0
2015-03-19 12:00:00,12.51,12.52,12.47,12.51,196500.0,8.6249,8.6318,8.5974,8.6249,196500.0
2015-03-19 12:30:00,12.5,12.51,12.48,12.5,128400.0,8.618,8.6249,8.6043,8.618,128400.0
2015-03-19 13:00:00,12.5,12.53,12.49,12.52,93400.0,8.618,8.6387,8.6112,8.6318,93400.0
2015-03-19 13:30:00,12.52,12.53,12.47,12.47,227200.0,8.6318,8.6387,8.5974,8.5974,227200.0
2015-03-19 14:00:00,12.47,12.5,12.47,12.48,272300.0,8.5974,8.618,8.5974,8.6043,272300.0
2015-03-19 14:30:00,12.48,12.51,12.47,12.51,207000.0,8.6043,8.6249,8.5974,8.6249,207000.0
2015-03-19 15:00:00,12.51,12.53,12.5,12.51,219100.0,8.6249,8.6387,8.618,8.6249,219100.0
2015-03-19 15:30:00,12.52,12.54,12.51,12.53,656200.0,8.6318,8.6456,8.6249,8.6387,656200.0
2015-03-20 09:30:00,12.54,12.7,12.54,12.62,942400.0,8.6456,8.7559,8.6456,8.7008,942400.0
2015-03-20 10:00:00,12.62,12.62,12.49,12.53,192400.0,8.7008,8.7008,8.6112,8.6387,192400.0
2015-03-20 10:30:00,12.53,12.62,12.52,12.61,185300.0,8.6387,8.7008,8.6318,8.6939,185300.0
2015-03-20 11:00:00,12.61,12.65,12.61,12.62,137500.0,8.6939,8.7215,8.6939,8.7008,137500.0
2015-03-20 11:30:00,12.62,12.65,12.61,12.64,92400.0,8.7008,8.7215,8.6939,8.7146,92400.0
2015-03-20 12:00:00,12.64,12.7,12.63,12.69,187900.0,8.7146,8.7559,8.7077,8.749,187900.0
2015-03-20 12:30:00,12.7,12.75,12.69,12.75,152500.0,8.7559,8.7904,8.749,8.7904,152500.0
2015-03-20 13:00:00,12.75,12.76,12.72,12.73,169000.0,8.7904,8.7973,8.7697,8.7766,169000.0
2015-03-20 13:30:00,12.73,12.75,12.71,12.72,142400.0,8.7766,8.7904,8.7628,8.7697,142400.0
2015-03-20 14:00:00,12.72,12.74,12.69,12.71,162200.0,8.7697,8.7835,8.749,8.7628,162200.0
2015-03-20 14:30:00,12.71,12.73,12.7,12.73,80300.0,8.7628,8.7766,8.7559,8.7766,80300.0
2015-03-20 15:00:00,12.73,12.74,12.7,12.74,371900.0,8.7766,8.7835,8.7559,8.7835,371900.0
2015-03-20 15:30:00,12.74,12.84,12.74,12.83,2445000.0,8.7835,8.8525,8.7835,8.8456,2445000.0
2015-03-23 09:30:00,12.83,12.9,12.77,12.89,293300.0,8.8456,8.8938,8.8042,8.8869,293300.0
2015-03-23 10:00:00,12.89,12.97,12.86,12.96,306000.0,8.8869,8.9421,8.8662,8.9352,306000.0
2015-03-23 10:30:00,12.96,12.96,12.91,12.91,258200.0,8.9352,8.9352,8.9007,8.9007,258200.0
2015-03-23 11:00:00,12.92,12.93,12.87,12.9,247200.0,8.9076,8.9145,8.8731,8.8938,247200.0
2015-03-23 11:30:00,12.9,12.96,12.89,12.91,289400.0,8.8938,8.9352,8.8869,8.9007,289400.0
2015-03-23 12:00:00,12.9,12.94,12.88,12.94,164900.0,8.8938,8.9214,8.88,8.9214,164900.0
2015-03-23 12:30:00,12.94,12.96,12.9,12.9,150700.0,8.9214,8.9352,8.8938,8.8938,150700.0
2015-03-23 13:00:00,12.9,12.92,12.89,12.92,108200.0,8.8938,8.9076,8.8869,8.9076,108200.0
2015-03-23 13:30:00,12.92,12.95,12.91,12.94,126600.0,8.9076,8.9283,8.9007,8.9214,126600.0
2015-03-23 14:00:00,12.94,12.97,12.93,12.96,259300.0,8.9214,8.9421,8.9145,8.9352,259300.0
2015-03-23 14:30:00,12.96,12.96,12.92,12.93,170300.0,8.9352,8.9352,8.9076,8.9145,170300.0
2015-03-23 15:00:00,12.93,12.93,12.9,12.91,176300.0,8.9145,8.9145,8.8938,8.9007,176300.0
2015-03-23 15:30:00,12.91,12.93,12.87,12.88,601300.0,8.9007,8.9145,8.8731,8.88,601300.0
2015-03-24 09:30:00,12.82,12.98,12.79,12.9,417000.0,8.8387,8.949,8.818,8.8938,417000.0
2015-03-24 10:00:00,12.89,12.97,12.87,12.87,588800.0,8.8869,8.9421,8.8731,8.8731,588800.0
2015-03-24 10:30:00,12.87,12.89,12.73,12.74,557700.0,8.8731,8.8869,8.7766,8.7835,557700.0
2015-03-24 11:00:00,12.74,12.75,12.71,12.73,226700.0,8.7835,8.7904,8.7628,8.7766,226700.0
2015-03-24 11:30:00,12.73,12.74,12.65,12.7,268300.0,8.7766,8.7835,8.7215,8.7559,268300.0
2015-03-24 12:00:00,12.69,12.72,12.66,12.66,260800.0,8.749,8.7697,8.7284,8.7284,260800.0
2015-03-24 12:30:00,12.66,12.7,12.61,12.62,233400.0,8.7284,8.7559,8.6939,8.7008,233400.0
2015-03-24 13:00:00,12.61,12.7,12.61,12.68,297400.0,8.6939,8.7559,8.6939,8.7421,297400.0
2015-03-24 13:30:00,12.68,12.73,12.67,12.71,252100.0,8.7421,8.7766,8.7353,8.7628,252100.0
2015-03-24 14:00:00,12.71,12.75,12.71,12.72,116500.0,8.7628,8.7904,8.7628,8.7697,116500.0
2015-03-24 14:30:00,12.72,12.73,12.69,12.71,108600.0,8.7697,8.7766,8.749,8.7628,108600.0
2015-03-24 15:00:00,12.71,12.73,12.69,12.72,249600.0,8.7628,8.7766,8.749,8.7697,249600.0
2015-03-24 15:30:00,12.71,12.72,12.69,12.69,702900.0,8.7628,8.7697,8.749,8.749,702900.0
2015-03-25 09:30:00,12.7,12.7,12.5,12.6,540300.0,8.7559,8.7559,8.618,8.687,540300.0
2015-03-25 10:00:00,12.6,12.6,12.57,12.57,99000.0,8.687,8.687,8.6663,8.6663,99000.0
2015-03-25 10:30:00,12.57,12.57,12.48,12.52,329300.0,8.6663,8.6663,8.6043,8.6318,329300.0
2015-03-25 11:00:00,12.52,12.56,12.51,12.55,202900.0,8.6318,8.6594,8.6249,8.6525,202900.0
2015-03-25 11:30:00,12.55,12.56,12.44,12.46,235100.0,8.6525,8.6594,8.5767,8.5905,235100.0
2015-03-25 12:00:00,12.46,12.48,12.4,12.43,222200.0,8.5905,8.6043,8.5491,8.5698,222200.0
2015-03-25 12:30:00,12.43,12.44,12.4,12.41,187900.0,8.5698,8.5767,8.5491,8.556,187900.0
2015-03-25 13:00:00,12.41,12.43,12.37,12.42,173800.0,8.556,8.5698,8.5284,8.5629,173800.0
2015-03-25 13:30:00,12.41,12.45,12.39,12.43,135100.0,8.556,8.5836,8.5422,8.5698,135100.0
2015-03-25 14:00:00,12.43,12.46,12.43,12.45,255900.0,8.5698,8.5905,8.5698,8.5836,255900.0
2015-03-25 14:30:00,12.45,12.5,12.45,12.5,228700.0,8.5836,8.618,8.5836,8.618,228700.0
2015-03-25 15:00:00,12.5,12.54,12.48,12.54,582700.0,8.618,8.6456,8.6043,8.6456,582700.0
2015-03-25 15:30:00,12.54,12.57,12.5,12.51,1370600.0,8.6456,8.6663,8.618,8.6249,1370600.0
2015-03-26 09:30:00,12.47,12.55,12.4,12.46,280900.0,8.5974,8.6525,8.5491,8.5905,280900.0
2015-03-26 10:00:00,12.46,12.47,12.38,12.43,169800.0,8.5905,8.5974,8.5353,8.5698,169800.0
2015-03-26 10:30:00,12.43,12.43,12.34,12.35,155900.0,8.5698,8.5698,8.5077,8.5146,155900.0
2015-03-26 11:00:00,12.36,12.45,12.33,12.45,273500.0,8.5215,8.5836,8.5008,8.5836,273500.0
2015-03-26 11:30:00,12.45,12.47,12.44,12.46,207500.0,8.5836,8.5974,8.5767,8.5905,207500.0
2015-03-26 12:00:00,12.46,12.48,12.44,12.44,129400.0,8.5905,8.6043,8.5767,8.5767,129400.0
2015-03-26 12:30:00,12.45,12.52,12.44,12.51,131600.0,8.5836,8.6318,8.5767,8.6249,131600.0
2015-03-26 13:00:00,12.51,12.51,12.45,12.48,168500.0,8.6249,8.6249,8.5836,8.6043,168500.0
2015-03-26 13:30:00,12.49,12.56,12.48,12.56,304900.0,8.6112,8.6594,8.6043,8.6594,304900.0
2015-03-26 14:00:00,12.56,12.56,12.52,12.53,197500.0,8.6594,8.6594,8.6318,8.6387,197500.0
2015-03-26 14:30:00,12.53,12.54,12.48,12.48,200100.0,8.6387,8.6456,8.6043,8.6043,200100.0
2015-03-26 15:00:00,12.48,12.49,12.45,12.47,209900.0,8.6043,8.6112,8.5836,8.5974,209900.0
2015-03-26 15:30:00,12.46,12.49,12.45,12.45,858600.0,8.5905,8.6112,8.5836,8.5836,858600.0
2015-03-27 09:30:00,12.48,12.61,12.39,12.59,442300.0,8.6043,8.6939,8.5422,8.6801,442300.0
2015-03-27 10:00:00,12.58,12.62,12.52,12.59,296700.0,8.6732,8.7008,8.6318,8.6801,296700.0
2015-03-27 10:30:00,12.58,12.59,12.51,12.57,215600.0,8.6732,8.6801,8.6249,8.6663,215600.0
2015-03-27 11:00:00,12.57,12.63,12.55,12.56,191400.0,8.6663,8.7077,8.6525,8.6594,191400.0
2015-03-27 11:30:00,12.56,12.58,12.49,12.54,166300.0,8.6594,8.6732,8.6112,8.6456,166300.0
2015-03-27 12:00:00,12.54,12.56,12.47,12.47,133600.0,8.6456,8.6594,8.5974,8.5974,133600.0
2015-03-27 12:30:00,12.47,12.51,12.46,12.47,269900.0,8.5974,8.6249,8.5905,8.5974,269900.0
2015-03-27 13:00:00,12.47,12.47,12.41,12.45,191300.0,8.5974,8.5974,8.556,8.5836,191300.0
2015-03-27 13:30:00,12.45,12.51,12.44,12.5,197400.0,8.5836,8.6249,8.5767,8.618,197400.0
2015-03-27 14:00:00,12.5,12.51,12.45,12.45,207500.0,8.618,8.6249,8.5836,8.5836,207500.0
2015-03-27 14:30:00,12.45,12.49,12.44,12.49,112800.0,8.5836,8.6112,8.5767,8.6112,112800.0
2015-03-27 15:00:00,12.49,12.51,12.46,12.48,169100.0,8.6112,8.6249,8.5905,8.6043,169100.0
2015-03-27 15:30:00,12.48,12.51,12.47,12.47,427900.0,8.6043,8.6249,8.5974,8.5974,427900.0
2015-03-30 09:30:00,12.52,12.59,12.48,12.59,390300.0,8.6318,8.6801,8.6043,8.6801,390300.0
2015-03-30 10:00:00,12.59,12.74,12.56,12.74,363100.0,8.6801,8.7835,8.6594,8.7835,363100.0
2015-03-30 10:30:00,12.73,12.74,12.68,12.71,226700.0,8.7766,8.7835,8.7421,8.7628,226700.0
2015-03-30 11:00:00,12.71,12.8,12.7,12.8,345200.0,8.7628,8.8249,8.7559,8.8249,345200.0
2015-03-30 11:30:00,12.79,12.8,12.72,12.74,286100.0,8.818,8.8249,8.7697,8.7835,286100.0
2015-03-30 12:00:00,12.75,12.77,12.73,12.75,284400.0,8.7904,8.8042,8.7766,8.7904,284400.0
2015-03-30 12:30:00,12.75,12.77,12.71,12.76,152500.0,8.7904,8.8042,8.7628,8.7973,152500.0
2015-03-30 13:00:00,12.76,12.76,12.73,12.74,54600.0,8.7973,8.7973,8.7766,8.7835,54600.0
2015-03-30 13:30:00,12.73,12.76,12.72,12.74,160000.0,8.7766,8.7973,8.7697,8.7835,160000.0
2015-03-30 14:00:00,12.73,12.77,12.73,12.73,162300.0,8.7766,8.8042,8.7766,8.7766,162300.0
2015-03-30 14:30:00,12.73,12.79,12.73,12.79,145200.0,8.7766,8.818,8.7766,8.818,145200.0
2015-03-30 15:00:00,12.79,12.79,12.76,12.76,203700.0,8.818,8.818,8.7973,8.7973,203700.0
2015-03-30 15:30:00,12.76,12.79,12.74,12.75,556900.0,8.7973,8.818,8.7835,8.7904,556900.0
2015-03-31 09:30:00,12.74,12.81,12.68,12.8,343500.0,8.7835,8.8318,8.7421,8.8249,343500.0
2015-03-31 10:00:00,12.8,12.83,12.76,12.79,163800.0,8.8249,8.8456,8.7973,8.818,163800.0
2015-03-31 10:30:00,12.79,12.79,12.7,12.7,155900.0,8.818,8.818,8.7559,8.7559,155900.0
2015-03-31 11:00:00,12.7,12.79,12.69,12.73,212200.0,8.7559,8.818,8.749,8.7766,212200.0
2015-03-31 11:30:00,12.73,12.79,12.7,12.78,187900.0,8.7766,8.818,8.7559,8.8111,187900.0
2015-03-31 12:00:00,12.77,12.81,12.74,12.76,165700.0,8.8042,8.8318,8.7835,8.7973,165700.0
2015-03-31 12:30:00,12.76,12.8,12.76,12.77,125900.0,8.7973,8.8249,8.7973,8.8042,125900.0
2015-03-31 13:00:00,12.77,12.79,12.73,12.74,77900.0,8.8042,8.818,8.7766,8.7835,77900.0
2015-03-31 13:30:00,12.75,12.77,12.71,12.74,140000.0,8.7904,8.8042,8.7628,8.7835,140000.0
2015-03-31 14:00:00,12.74,12.78,12.73,12.77,139700.0,8.7835,8.8111,8.7766,8.8042,139700.0
2015-03-31 14:30:00,12.78,12.8,12.77,12.79,168300.0,8.8111,8.8249,8.8042,8.818,168300.0
2015-03-31 15:00:00,12.79,12.79,12.72,12.77,273600.0,8.818,8.818,8.7697,8.8042,273600.0
2015-03-31 15:30:00,12.77,12.87,12.76,12.85,947100.0,8.8042,8.8731,8.7973,8.8593,947100.0
2015-04-01 09:30:00,12.86,12.95,12.66,12.91,552200.0,8.8662,8.9283,8.7284,8.9007,552200.0
2015-04-01 10:00:00,12.9,12.92,12.79,12.79,443600.0,8.8938,8.9076,8.818,8.818,443600.0
2015-04-01 10:30:00,12.79,12.82,12.7,12.7,435600.0,8.818,8.8387,8.7559,8.7559,435600.0
2015-04-01 11:00:00,12.7,12.81,12.69,12.72,571000.0,8.7559,8.8318,8.749,8.7697,571000.0
2015-04-01 11:30:00,12.72,12.74,12.67,12.68,357700.0,8.7697,8.7835,8.7353,8.7421,357700.0
2015-04-01 12:00:00,12.68,12.77,12.64,12.76,411200.0,8.7421,8.8042,8.7146,8.7973,411200.0
2015-04-01 12:30:00,12.76,12.8,12.74,12.78,189000.0,8.7973,8.8249,8.7835,8.8111,189000.0
2015-04-01 13:00:00,12.77,12.83,12.76,12.81,183300.0,8.8042,8.8456,8.7973,8.8318,183300.0
2015-04-01 13:30:00,12.81,12.83,12.77,12.77,183200.0,8.8318,8.8456,8.8042,8.8042,183200.0
2015-04-01 14:00:00,12.78,12.81,12.75,12.77,223400.0,8.8111,8.8318,8.7904,8.8042,223400.0
2015-04-01 14:30:00,12.77,12.81,12.77,12.79,195600.0,8.8042,8.8318,8.8042,8.818,195600.0
2015-04-01 15:00:00,12.79,12.8,12.76,12.8,301700.0,8.818,8.8249,8.7973,8.8249,301700.0
2015-04-01 15:30:00,12.79,12.83,12.79,12.82,679500.0,8.818,8.8456,8.818,8.8387,679500.0
2015-04-02 09:30:00,12.8,12.9,12.71,12.84,324200.0,8.8249,8.8938,8.7628,8.8525,324200.0
2015-04-02 10:00:00,12.84,12.84,12.79,12.84,305900.0,8.8525,8.8525,8.818,8.8525,305900.0
2015-04-02 10:30:00,12.83,12.84,12.8,12.82,242300.0,8.8456,8.8525,8.8249,8.8387,242300.0
2015-04-02 11:00:00,12.81,12.85,12.8,12.81,208300.0,8.8318,8.8593,8.8249,8.8318,208300.0
2015-04-02 11:30:00,12.8,12.85,12.8,12.83,235800.0,8.8249,8.8593,8.8249,8.8456,235800.0
2015-04-02 12:00:00,12.83,12.84,12.8,12.83,163100.0,8.8456,8.8525,8.8249,8.8456,163100.0
2015-04-02 12:30:00,12.82,12.86,12.81,12.81,194400.0,8.8387,8.8662,8.8318,8.8318,194400.0
2015-04-02 13:00:00,12.82,12.84,12.79,12.8,238300.0,8.8387,8.8525,8.818,8.8249,238300.0
2015-04-02 13:30:00,12.79,12.82,12.78,12.81,190400.0,8.818,8.8387,8.8111,8.8318,190400.0
2015-04-02 14:00:00,12.82,12.86,12.79,12.85,233000.0,8.8387,8.8662,8.818,8.8593,233000.0
2015-04-02 14:30:00,12.85,12.87,12.83,12.86,240200.0,8.8593,8.8731,8.8456,8.8662,240200.0
2015-04-02 15:00:00,12.86,12.86,12.85,12.86,138000.0,8.8662,8.8662,8.8593,8.8662,138000.0
2015-04-02 15:30:00,12.86,12.88,12.84,12.84,482300.0,8.8662,8.88,8.8525,8.8525,482300.0
2015-04-06 09:30:00,12.86,12.97,12.85,12.96,330000.0,8.8662,8.9421,8.8593,8.9352,330000.0
2015-04-06 10:00:00,12.96,13.13,12.96,13.12,533300.0,8.9352,9.0524,8.9352,9.0455,533300.0
2015-04-06 10:30:00,13.13,13.23,13.12,13.22,518300.0,9.0524,9.1213,9.0455,9.1144,518300.0
2015-04-06 11:00:00,13.23,13.29,13.22,13.29,351500.0,9.1213,9.1627,9.1144,9.1627,351500.0
2015-04-06 11:30:00,13.29,13.38,13.28,13.31,962300.0,9.1627,9.2248,9.1558,9.1765,962300.0
2015-04-06 12:00:00,13.32,13.33,13.27,13.27,278600.0,9.1834,9.1903,9.1489,9.1489,278600.0
2015-04-06 12:30:00,13.27,13.3,13.21,13.27,211300.0,9.1489,9.1696,9.1075,9.1489,211300.0
2015-04-06 13:00:00,13.27,13.29,13.21,13.25,153000.0,9.1489,9.1627,9.1075,9.1351,153000.0
2015-04-06 13:30:00,13.24,13.33,13.24,13.33,284300.0,9.1282,9.1903,9.1282,9.1903,284300.0
2015-04-06 14:00:00,13.32,13.35,13.3,13.3,551600.0,9.1834,9.2041,9.1696,9.1696,551600.0
2015-04-06 14:30:00,13.3,13.34,13.3,13.34,413000.0,9.1696,9.1972,9.1696,9.1972,413000.0
2015-04-06 15:00:00,13.34,13.34,13.27,13.29,452600.0,9.1972,9.1972,9.1489,9.1627,452600.0
2015-04-06 15:30:00,13.29,13.35,13.29,13.34,1168700.0,9.1627,9.2041,9.1627,9.1972,1168700.0
2015-04-07 09:30:00,13.31,13.31,13.21,13.22,233000.0,9.1765,9.1765,9.1075,9.1144,233000.0
2015-04-07 10:00:00,13.22,13.23,13.15,13.22,159300.0,9.1144,9.1213,9.0662,9.1144,159300.0
2015-04-07 10:30:00,13.22,13.27,13.21,13.23,265400.0,9.1144,9.1489,9.1075,9.1213,265400.0
2015-04-07 11:00:00,13.23,13.25,13.18,13.22,146600.0,9.1213,9.1351,9.0869,9.1144,146600.0
2015-04-07 11:30:00,13.23,13.25,13.21,13.22,157600.0,9.1213,9.1351,9.1075,9.1144,157600.0
2015-04-07 12:00:00,13.23,13.26,13.22,13.26,104900.0,9.1213,9.142,9.1144,9.142,104900.0
2015-04-07 12:30:00,13.25,13.28,13.25,13.25,73700.0,9.1351,9.1558,9.1351,9.1351,73700.0
2015-04-07 13:00:00,13.25,13.27,13.25,13.27,62800.0,9.1351,9.1489,9.1351,9.1489,62800.0
2015-04-07 13:30:00,13.27,13.27,13.21,13.21,120400.0,9.1489,9.1489,9.1075,9.1075,120400.0
2015-04-07 14:00:00,13.21,13.23,13.2,13.23,356500.0,9.1075,9.1213,9.1007,9.1213,356500.0
2015-04-07 14:30:00,13.23,13.24,13.22,13.24,79900.0,9.1213,9.1282,9.1144,9.1282,79900.0
2015-04-07 15:00:00,13.24,13.24,13.2,13.2,175800.0,9.1282,9.1282,9.1007,9.1007,175800.0
2015-04-07 15:30:00,13.2,13.21,13.14,13.14,696900.0,9.1007,9.1075,9.0593,9.0593,696900.0
2015-04-08 09:30:00,13.23,13.28,13.19,13.27,418800.0,9.1213,9.1558,9.0938,9.1489,418800.0
2015-04-08 10:00:00,13.27,13.28,13.15,13.17,376500.0,9.1489,9.1558,9.0662,9.08,376500.0
2015-04-08 10:30:00,13.17,13.17,13.04,13.06,239100.0,9.08,9.08,8.9903,9.0041,239100.0
2015-04-08 11:00:00,13.06,13.11,13.04,13.09,122200.0,9.0041,9.0386,8.9903,9.0248,122200.0
2015-04-08 11:30:00,13.09,13.16,13.08,13.1,164800.0,9.0248,9.0731,9.0179,9.0317,164800.0
2015-04-08 12:00:00,13.09,13.14,13.09,13.09,142600.0,9.0248,9.0593,9.0248,9.0248,142600.0
2015-04-08 12:30:00,13.09,13.12,13.08,13.1,113500.0,9.0248,9.0455,9.0179,9.0317,113500.0
2015-04-08 13:00:00,13.09,13.14,13.09,13.13,197500.0,9.0248,9.0593,9.0248,9.0524,197500.0
2015-04-08 13:30:00,13.13,13.17,13.11,13.16,219100.0,9.0524,9.08,9.0386,9.0731,219100.0
2015-04-08 14:00:00,13.15,13.2,13.09,13.17,466700.0,9.0662,9.1007,9.0248,9.08,466700.0
2015-04-08 14:30:00,13.17,13.21,13.15,13.15,414300.0,9.08,9.1075,9.0662,9.0662,414300.0
2015-04-08 15:00:00,13.16,13.16,13.1,13.12,316800.0,9.0731,9.0731,9.0317,9.0455,316800.0
2015-04-08 15:30:00,13.12,13.14,13.09,13.13,861100.0,9.0455,9.0593,9.0248,9.0524,861100.0
2015-04-09 09:30:00,13.08,13.11,12.93,12.99,337700.0,9.0179,9.0386,8.9145,8.9559,337700.0
2015-04-09 10:00:00,13.0,13.07,12.99,13.05,447900.0,8.9628,9.011,8.9559,8.9972,447900.0
2015-04-09 10:30:00,13.05,13.05,12.97,13.02,279800.0,8.9972,8.9972,8.9421,8.9766,279800.0
2015-04-09 11:00:00,13.01,13.02,12.96,13.01,175600.0,8.9697,8.9766,8.9352,8.9697,175600.0
2015-04-09 11:30:00,13.01,13.03,12.99,13.01,151900.0,8.9697,8.9834,8.9559,8.9697,151900.0
2015-04-09 12:00:00,13.01,13.05,12.99,13.04,70400.0,8.9697,8.9972,8.9559,8.9903,70400.0
2015-04-09 12:30:00,13.04,13.08,13.02,13.08,96000.0,8.9903,9.0179,8.9766,9.0179,96000.0
2015-04-09 13:00:00,13.08,13.1,13.05,13.1,90700.0,9.0179,9.0317,8.9972,9.0317,90700.0
2015-04-09 13:30:00,13.1,13.1,13.04,13.04,136400.0,9.0317,9.0317,8.9903,8.9903,136400.0
2015-04-09 14:00:00,13.05,13.06,13.02,13.03,81900.0,8.9972,9.0041,8.9766,8.9834,81900.0
2015-04-09 14:30:00,13.03,13.06,13.01,13.04,114400.0,8.9834,9.0041,8.9697,8.9903,114400.0
2015-04-09 15:00:00,13.04,13.08,13.03,13.05,165900.0,8.9903,9.0179,8.9834,8.9972,165900.0
2015-04-09 15:30:00,13.06,13.06,13.04,13.05,361000.0,9.0041,9.0041,8.9903,8.9972,361000.0
2015-04-10 09:30:00,13.07,13.16,13.0,13.0,187500.0,9.011,9.0731,8.9628,8.9628,187500.0
2015-04-10 10:00:00,13.0,13.09,12.99,13.05,132300.0,8.9628,9.0248,8.9559,8.9972,132300.0
2015-04-10 10:30:00,13.06,13.19,13.05,13.12,148500.0,9.0041,9.0938,8.9972,9.0455,148500.0
2015-04-10 11:00:00,13.12,13.18,13.12,13.14,120600.0,9.0455,9.0869,9.0455,9.0593,120600.0
2015-04-10 11:30:00,13.13,13.17,13.12,13.13,92000.0,9.0524,9.08,9.0455,9.0524,92000.0
2015-04-10 12:00:00,13.14,13.15,13.11,13.12,100400.0,9.0593,9.0662,9.0386,9.0455,100400.0
2015-04-10 12:30:00,13.12,13.15,13.1,13.12,174500.0,9.0455,9.0662,9.0317,9.0455,174500.0
2015-04-10 13:00:00,13.13,13.17,13.12,13.17,155300.0,9.0524,9.08,9.0455,9.08,155300.0
2015-04-10 13:30:00,13.16,13.18,13.16,13.16,132800.0,9.0731,9.0869,9.0731,9.0731,132800.0
2015-04-10 14:00:00,13.16,13.18,13.15,13.17,100900.0,9.0731,9.0869,9.0662,9.08,100900.0
2015-04-10 14:30:00,13.17,13.19,13.16,13.18,118100.0,9.08,9.0938,9.0731,9.0869,118100.0
2015-04-10 15:00:00,13.18,13.19,13.17,13.19,199600.0,9.0869,9.0938,9.08,9.0938,199600.0
2015-04-10 15:30:00,13.19,13.21,13.18,13.21,393200.0,9.0938,9.1075,9.0869,9.1075,393200.0
2015-04-13 09:30:00,13.17,13.18,13.03,13.06,194600.0,9.08,9.0869,8.9834,9.0041,194600.0
2015-04-13 10:00:00,13.06,13.08,13.0,13.04,438400.0,9.0041,9.0179,8.9628,8.9903,438400.0
2015-04-13 10:30:00,13.04,13.08,13.03,13.04,271900.0,8.9903,9.0179,8.9834,8.9903,271900.0
2015-04-13 11:00:00,13.04,13.07,13.03,13.04,282400.0,8.9903,9.011,8.9834,8.9903,282400.0
2015-04-13 11:30:00,13.04,13.08,13.01,13.01,197600.0,8.9903,9.0179,8.9697,8.9697,197600.0
2015-04-13 12:00:00,13.02,13.05,13.01,13.01,171800.0,8.9766,8.9972,8.9697,8.9697,171800.0
2015-04-13 12:30:00,13.02,13.04,13.01,13.03,60500.0,8.9766,8.9903,8.9697,8.9834,60500.0
2015-04-13 13:00:00,13.03,13.03,12.99,13.02,122400.0,8.9834,8.9834,8.9559,8.9766,122400.0
2015-04-13 13:30:00,13.02,13.03,13.0,13.03,71100.0,8.9766,8.9834,8.9628,8.9834,71100.0
2015-04-13 14:00:00,13.03,13.03,13.0,13.03,159200.0,8.9834,8.9834,8.9628,8.9834,159200.0
2015-04-13 14:30:00,13.03,13.04,12.98,13.0,146900.0,8.9834,8.9903,8.949,8.9628,146900.0
2015-04-13 15:00:00,13.0,13.03,12.98,13.0,132800.0,8.9628,8.9834,8.949,8.9628,132800.0
2015-04-13 15:30:00,12.99,13.0,12.97,12.99,675000.0,8.9559,8.9628,8.9421,8.9559,675000.0
2015-04-14 09:30:00,13.02,13.1,12.99,13.05,290100.0,8.9766,9.0317,8.9559,8.9972,290100.0
2015-04-14 10:00:00,13.05,13.06,13.0,13.05,146700.0,8.9972,9.0041,8.9628,8.9972,146700.0
2015-04-14 10:30:00,13.05,13.13,13.03,13.12,351000.0,8.9972,9.0524,8.9834,9.0455,351000.0
2015-04-14 11:00:00,13.12,13.19,13.1,13.19,320700.0,9.0455,9.0938,9.0317,9.0938,320700.0
2015-04-14 11:30:00,13.18,13.24,13.16,13.24,299400.0,9.0869,9.1282,9.0731,9.1282,299400.0
2015-04-14 12:00:00,13.24,13.27,13.22,13.25,238700.0,9.1282,9.1489,9.1144,9.1351,238700.0
2015-04-14 12:30:00,13.25,13.25,13.19,13.21,260300.0,9.1351,9.1351,9.0938,9.1075,260300.0
2015-04-14 13:00:00,13.21,13.26,13.21,13.25,263300.0,9.1075,9.142,9.1075,9.1351,263300.0
2015-04-14 13:30:00,13.25,13.27,13.22,13.25,249000.0,9.1351,9.1489,9.1144,9.1351,249000.0
2015-04-14 14:00:00,13.25,13.26,13.21,13.23,168800.0,9.1351,9.142,9.1075,9.1213,168800.0
2015-04-14 14:30:00,13.24,13.27,13.22,13.25,179700.0,9.1282,9.1489,9.1144,9.1351,179700.0
2015-04-14 15:00:00,13.26,13.27,13.24,13.25,150600.0,9.142,9.1489,9.1282,9.1351,150600.0
2015-04-14 15:30:00,13.25,13.27,13.24,13.26,444600.0,9.1351,9.1489,9.1282,9.142,444600.0
2015-04-15 09:30:00,13.31,13.39,13.28,13.35,207000.0,9.1765,9.2316,9.1558,9.2041,207000.0
2015-04-15 10:00:00,13.34,13.35,13.3,13.33,181300.0,9.1972,9.2041,9.1696,9.1903,181300.0
2015-04-15 10:30:00,13.32,13.34,13.3,13.31,238600.0,9.1834,9.1972,9.1696,9.1765,238600.0
2015-04-15 11:00:00,13.31,13.35,13.3,13.32,186200.0,9.1765,9.2041,9.1696,9.1834,186200.0
2015-04-15 11:30:00,13.31,13.32,13.29,13.3,219500.0,9.1765,9.1834,9.1627,9.1696,219500.0
2015-04-15 12:00:00,13.31,13.35,13.3,13.34,86100.0,9.1765,9.2041,9.1696,9.1972,86100.0
2015-04-15 12:30:00,13.33,13.36,13.31,13.36,96500.0,9.1903,9.211,9.1765,9.211,96500.0
2015-04-15 13:00:00,13.35,13.37,13.33,13.37,110100.0,9.2041,9.2179,9.1903,9.2179,110100.0
2015-04-15 13:30:00,13.37,13.37,13.33,13.35,508400.0,9.2179,9.2179,9.1903,9.2041,508400.0
2015-04-15 14:00:00,13.36,13.37,13.34,13.36,127700.0,9.211,9.2179,9.1972,9.211,127700.0
2015-04-15 14:30:00,13.36,13.39,13.34,13.39,369900.0,9.211,9.2316,9.1972,9.2316,369900.0
2015-04-15 15:00:00,13.39,13.41,13.37,13.38,297600.0,9.2316,9.2454,9.2179,9.2248,297600.0
2015-04-15 15:30:00,13.39,13.39,13.33,13.35,1876400.0,9.2316,9.2316,9.1903,9.2041,1876400.0
2015-04-16 09:30:00,13.3,13.32,13.19,13.26,473900.0,9.1696,9.1834,9.0938,9.142,473900.0
2015-04-16 10:00:00,13.26,13.31,13.21,13.24,653700.0,9.142,9.1765,9.1075,9.1282,653700.0
2015-04-16 10:30:00,13.24,13.3,13.19,13.27,338300.0,9.1282,9.1696,9.0938,9.1489,338300.0
2015-04-16 11:00:00,13.27,13.31,13.23,13.25,248100.0,9.1489,9.1765,9.1213,9.1351,248100.0
2015-04-16 11:30:00,13.25,13.3,13.24,13.27,357800.0,9.1351,9.1696,9.1282,9.1489,357800.0
2015-04-16 12:00:00,13.28,13.3,13.23,13.24,111200.0,9.1558,9.1696,9.1213,9.1282,111200.0
2015-04-16 12:30:00,13.24,13.31,13.24,13.31,89200.0,9.1282,9.1765,9.1282,9.1765,89200.0
2015-04-16 13:00:00,13.31,13.36,13.3,13.34,72200.0,9.1765,9.211,9.1696,9.1972,72200.0
2015-04-16 13:30:00,13.34,13.42,13.32,13.38,234400.0,9.1972,9.2523,9.1834,9.2248,234400.0
2015-04-16 14:00:00,13.39,13.39,13.34,13.34,326000.0,9.2316,9.2316,9.1972,9.1972,326000.0
2015-04-16 14:30:00,13.35,13.35,13.3,13.3,86500.0,9.2041,9.2041,9.1696,9.1696,86500.0
2015-04-16 15:00:00,13.3,13.31,13.27,13.28,143900.0,9.1696,9.1765,9.1489,9.1558,143900.0
2015-04-16 15:30:00,13.28,13.29,13.26,13.29,385800.0,9.1558,9.1627,9.142,9.1627,385800.0
2015-04-17 09:30:00,13.17,13.34,13.16,13.27,577600.0,9.08,9.1972,9.0731,9.1489,577600.0
2015-04-17 10:00:00,13.27,13.3,13.22,13.25,285900.0,9.1489,9.1696,9.1144,9.1351,285900.0
2015-04-17 10:30:00,13.25,13.31,13.24,13.26,76400.0,9.1351,9.1765,9.1282,9.142,76400.0
2015-04-17 11:00:00,13.26,13.29,13.23,13.28,284700.0,9.142,9.1627,9.1213,9.1558,284700.0
2015-04-17 11:30:00,13.28,13.29,13.24,13.24,81400.0,9.1558,9.1627,9.1282,9.1282,81400.0
2015-04-17 12:00:00,13.24,13.25,13.22,13.23,53900.0,9.1282,9.1351,9.1144,9.1213,53900.0
2015-04-17 12:30:00,13.23,13.26,13.21,13.25,163700.0,9.1213,9.142,9.1075,9.1351,163700.0
2015-04-17 13:00:00,13.25,13.3,13.24,13.24,102200.0,9.1351,9.1696,9.1282,9.1282,102200.0
2015-04-17 13:30:00,13.24,13.25,13.18,13.19,97300.0,9.1282,9.1351,9.0869,9.0938,97300.0
2015-04-17 14:00:00,13.19,13.2,13.16,13.18,156100.0,9.0938,9.1007,9.0731,9.0869,156100.0
2015-04-17 14:30:00,13.19,13.19,13.15,13.15,103700.0,9.0938,9.0938,9.0662,9.0662,103700.0
2015-04-17 15:00:00,13.15,13.17,13.13,13.15,133300.0,9.0662,9.08,9.0524,9.0662,133300.0
2015-04-17 15:30:00,13.16,13.18,13.15,13.17,328600.0,9.0731,9.0869,9.0662,9.08,328600.0
2015-04-20 09:30:00,13.18,13.35,13.17,13.31,137000.0,9.0869,9.2041,9.08,9.1765,137000.0
2015-04-20 10:00:00,13.31,13.38,13.29,13.36,143200.0,9.1765,9.2248,9.1627,9.211,143200.0
2015-04-20 10:30:00,13.36,13.37,13.31,13.32,142600.0,9.211,9.2179,9.1765,9.1834,142600.0
2015-04-20 11:00:00,13.32,13.34,13.3,13.31,104200.0,9.1834,9.1972,9.1696,9.1765,104200.0
2015-04-20 11:30:00,13.3,13.39,13.3,13.38,157600.0,9.1696,9.2316,9.1696,9.2248,157600.0
2015-04-20 12:00:00,13.37,13.4,13.35,13.35,256500.0,9.2179,9.2385,9.2041,9.2041,256500.0
2015-04-20 12:30:00,13.36,13.36,13.31,13.32,70200.0,9.211,9.211,9.1765,9.1834,70200.0
2015-04-20 13:00:00,13.32,13.33,13.24,13.26,278400.0,9.1834,9.1903,9.1282,9.142,278400.0
2015-04-20 13:30:00,13.26,13.26,13.21,13.25,139000.0,9.142,9.142,9.1075,9.1351,139000.0
2015-04-20 14:00:00,13.25,13.26,13.22,13.25,102100.0,9.1351,9.142,9.1144,9.1351,102100.0
2015-04-20 14:30:00,13.25,13.27,13.23,13.27,54800.0,9.1351,9.1489,9.1213,9.1489,54800.0
2015-04-20 15:00:00,13.27,13.28,13.24,13.25,119700.0,9.1489,9.1558,9.1282,9.1351,119700.0
2015-04-20 15:30:00,13.25,13.28,13.24,13.24,823500.0,9.1351,9.1558,9.1282,9.1282,823500.0
2015-04-21 09:30:00,13.25,13.28,13.0,13.11,962400.0,9.1351,9.1558,8.9628,9.0386,962400.0
2015-04-21 10:00:00,13.11,13.12,13.0,13.04,1717000.0,9.0386,9.0455,8.9628,8.9903,1717000.0
2015-04-21 10:30:00,13.03,13.06,13.02,13.04,808000.0,8.9834,9.0041,8.9766,8.9903,808000.0
2015-04-21 11:00:00,13.04,13.24,13.03,13.24,729000.0,8.9903,9.1282,8.9834,9.1282,729000.0
2015-04-21 11:30:00,13.23,13.32,13.12,13.17,651400.0,9.1213,9.1834,9.0455,9.08,651400.0
2015-04-21 12:00:00,13.17,13.25,13.17,13.22,445800.0,9.08,9.1351,9.08,9.1144,445800.0
2015-04-21 12:30:00,13.22,13.29,13.21,13.27,399800.0,9.1144,9.1627,9.1075,9.1489,399800.0
2015-04-21 13:00:00,13.28,13.31,13.26,13.28,240300.0,9.1558,9.1765,9.142,9.1558,240300.0
2015-04-21 13:30:00,13.29,13.3,13.23,13.29,606400.0,9.1627,9.1696,9.1213,9.1627,606400.0
2015-04-21 14:00:00,13.29,13.39,13.27,13.38,606500.0,9.1627,9.2316,9.1489,9.2248,606500.0
2015-04-21 14:30:00,13.38,13.38,13.31,13.32,551900.0,9.2248,9.2248,9.1765,9.1834,551900.0
2015-04-21 15:00:00,13.33,13.34,13.29,13.3,506000.0,9.1903,9.1972,9.1627,9.1696,506000.0
2015-04-21 15:30:00,13.31,13.34,13.3,13.33,1261500.0,9.1765,9.1972,9.1696,9.1903,1261500.0
2015-04-22 09:30:00,13.42,13.42,13.21,13.3,590600.0,9.2523,9.2523,9.1075,9.1696,590600.0
2015-04-22 10:00:00,13.3,13.31,13.17,13.24,368600.0,9.1696,9.1765,9.08,9.1282,368600.0
2015-04-22 10:30:00,13.24,13.32,13.21,13.26,575600.0,9.1282,9.1834,9.1075,9.142,575600.0
2015-04-22 11:00:00,13.26,13.32,13.24,13.32,870800.0,9.142,9.1834,9.1282,9.1834,870800.0
2015-04-22 11:30:00,13.32,13.5,13.32,13.47,448200.0,9.1834,9.3075,9.1834,9.2868,448200.0
2015-04-22 12:00:00,13.48,13.52,13.44,13.48,526700.0,9.2937,9.3213,9.2661,9.2937,526700.0
2015-04-22 12:30:00,13.48,13.57,13.47,13.52,383800.0,9.2937,9.3557,9.2868,9.3213,383800.0
2015-04-22 13:00:00,13.53,13.56,13.49,13.5,491500.0,9.3282,9.3489,9.3006,9.3075,491500.0
2015-04-22 13:30:00,13.5,13.57,13.46,13.57,427600.0,9.3075,9.3557,9.2799,9.3557,427600.0
2015-04-22 14:00:00,13.57,13.57,13.51,13.56,344600.0,9.3557,9.3557,9.3144,9.3489,344600.0
2015-04-22 14:30:00,13.56,13.59,13.53,13.54,866400.0,9.3489,9.3695,9.3282,9.3351,866400.0
2015-04-22 15:00:00,13.54,13.58,13.53,13.53,811300.0,9.3351,9.3626,9.3282,9.3282,811300.0
2015-04-22 15:30:00,13.53,13.57,13.53,13.55,947300.0,9.3282,9.3557,9.3282,9.342,947300.0
2015-04-23 09:30:00,13.51,13.62,13.49,13.5,223200.0,9.3144,9.3902,9.3006,9.3075,223200.0
2015-04-23 10:00:00,13.5,13.5,13.38,13.38,181800.0,9.3075,9.3075,9.2248,9.2248,181800.0
2015-04-23 10:30:00,13.39,13.44,13.36,13.38,433800.0,9.2316,9.2661,9.211,9.2248,433800.0
2015-04-23 11:00:00,13.38,13.42,13.35,13.38,414100.0,9.2248,9.2523,9.2041,9.2248,414100.0
2015-04-23 11:30:00,13.38,13.45,13.33,13.45,322200.0,9.2248,9.273,9.1903,9.273,322200.0
2015-04-23 12:00:00,13.45,13.48,13.43,13.44,213400.0,9.273,9.2937,9.2592,9.2661,213400.0
2015-04-23 12:30:00,13.44,13.53,13.43,13.52,201900.0,9.2661,9.3282,9.2592,9.3213,201900.0
2015-04-23 13:00:00,13.51,13.52,13.47,13.47,185600.0,9.3144,9.3213,9.2868,9.2868,185600.0
2015-04-23 13:30:00,13.47,13.48,13.43,13.46,195000.0,9.2868,9.2937,9.2592,9.2799,195000.0
2015-04-23 14:00:00,13.45,13.46,13.38,13.4,224400.0,9.273,9.2799,9.2248,9.2385,224400.0
2015-04-23 14:30:00,13.39,13.4,13.35,13.38,391100.0,9.2316,9.2385,9.2041,9.2248,391100.0
2015-04-23 15:00:00,13.39,13.39,13.33,13.35,365600.0,9.2316,9.2316,9.1903,9.2041,365600.0
2015-04-23 15:30:00,13.35,13.35,13.3,13.31,851200.0,9.2041,9.2041,9.1696,9.1765,851200.0
2015-04-24 09:30:00,13.33,13.52,13.27,13.51,357100.0,9.1903,9.3213,9.1489,9.3144,357100.0
2015-04-24 10:00:00,13.51,13.53,13.45,13.51,366200.0,9.3144,9.3282,9.273,9.3144,366200.0
2015-04-24 10:30:00,13.51,13.53,13.44,13.51,321700.0,9.3144,9.3282,9.2661,9.3144,321700.0
2015-04-24 11:00:00,13.51,13.56,13.5,13.56,178500.0,9.3144,9.3489,9.3075,9.3489,178500.0
2015-04-24 11:30:00,13.56,13.62,13.55,13.62,236500.0,9.3489,9.3902,9.342,9.3902,236500.0
2015-04-24 12:00:00,13.62,13.64,13.56,13.57,197600.0,9.3902,9.404,9.3489,9.3557,197600.0
2015-04-24 12:30:00,13.56,13.6,13.56,13.57,140400.0,9.3489,9.3764,9.3489,9.3557,140400.0
2015-04-24 13:00:00,13.58,13.67,13.56,13.65,311700.0,9.3626,9.4247,9.3489,9.4109,311700.0
2015-04-24 13:30:00,13.65,13.67,13.58,13.62,245800.0,9.4109,9.4247,9.3626,9.3902,245800.0
2015-04-24 14:00:00,13.63,13.63,13.5,13.53,636300.0,9.3971,9.3971,9.3075,9.3282,636300.0
2015-04-24 14:30:00,13.53,13.55,13.46,13.49,273300.0,9.3282,9.342,9.2799,9.3006,273300.0
2015-04-24 15:00:00,13.48,13.51,13.47,13.49,352100.0,9.2937,9.3144,9.2868,9.3006,352100.0
2015-04-24 15:30:00,13.49,13.49,13.46,13.46,802800.0,9.3006,9.3006,9.2799,9.2799,802800.0
2015-04-27 09:30:00,13.54,13.61,13.48,13.55,259900.0,9.3351,9.3833,9.2937,9.342,259900.0
2015-04-27 10:00:00,13.54,13.56,13.51,13.56,177500.0,9.3351,9.3489,9.3144,9.3489,177500.0
2015-04-27 10:30:00,13.56,13.56,13.42,13.43,312300.0,9.3489,9.3489,9.2523,9.2592,312300.0
2015-04-27 11:00:00,13.43,13.47,13.42,13.42,239000.0,9.2592,9.2868,9.2523,9.2523,239000.0
2015-04-27 11:30:00,13.42,13.45,13.41,13.43,320000.0,9.2523,9.273,9.2454,9.2592,320000.0
2015-04-27 12:00:00,13.43,13.44,13.41,13.43,231200.0,9.2592,9.2661,9.2454,9.2592,231200.0
2015-04-27 12:30:00,13.43,13.44,13.41,13.44,168200.0,9.2592,9.2661,9.2454,9.2661,168200.0
2015-04-27 13:00:00,13.43,13.45,13.38,13.4,453300.0,9.2592,9.273,9.2248,9.2385,453300.0
2015-04-27 13:30:00,13.4,13.41,13.35,13.37,156700.0,9.2385,9.2454,9.2041,9.2179,156700.0
2015-04-27 14:00:00,13.37,13.39,13.3,13.32,439600.0,9.2179,9.2316,9.1696,9.1834,439600.0
2015-04-27 14:30:00,13.31,13.36,13.28,13.34,229700.0,9.1765,9.211,9.1558,9.1972,229700.0
2015-04-27 15:00:00,13.35,13.35,13.29,13.29,225600.0,9.2041,9.2041,9.1627,9.1627,225600.0
2015-04-27 15:30:00,13.29,13.3,13.23,13.25,994200.0,9.1627,9.1696,9.1213,9.1351,994200.0
2015-04-28 09:30:00,13.24,13.31,13.13,13.31,295900.0,9.1282,9.1765,9.0524,9.1765,295900.0
2015-04-28 10:00:00,13.3,13.31,13.18,13.23,342300.0,9.1696,9.1765,9.0869,9.1213,342300.0
2015-04-28 10:30:00,13.23,13.28,13.22,13.23,309700.0,9.1213,9.1558,9.1144,9.1213,309700.0
2015-04-28 11:00:00,13.23,13.28,13.22,13.26,285000.0,9.1213,9.1558,9.1144,9.142,285000.0
2015-04-28 11:30:00,13.26,13.34,13.25,13.27,119000.0,9.142,9.1972,9.1351,9.1489,119000.0
2015-04-28 12:00:00,13.28,13.31,13.26,13.3,88200.0,9.1558,9.1765,9.142,9.1696,88200.0
2015-04-28 12:30:00,13.29,13.35,13.29,13.35,202300.0,9.1627,9.2041,9.1627,9.2041,202300.0
2015-04-28 13:00:00,13.35,13.36,13.33,13.34,79200.0,9.2041,9.211,9.1903,9.1972,79200.0
2015-04-28 13:30:00,13.34,13.36,13.3,13.31,134100.0,9.1972,9.211,9.1696,9.1765,134100.0
2015-04-28 14:00:00,13.31,13.34,13.29,13.33,123800.0,9.1765,9.1972,9.1627,9.1903,123800.0
2015-04-28 14:30:00,13.34,13.36,13.32,13.35,181200.0,9.1972,9.211,9.1834,9.2041,181200.0
2015-04-28 15:00:00,13.35,13.37,13.34,13.36,171200.0,9.2041,9.2179,9.1972,9.211,171200.0
2015-04-28 15:30:00,13.35,13.39,13.35,13.38,453400.0,9.2041,9.2316,9.2041,9.2248,453400.0
2015-04-29 09:30:00,13.27,13.32,13.18,13.21,398500.0,9.1489,9.1834,9.0869,9.1075,398500.0
2015-04-29 10:00:00,13.21,13.24,13.12,13.19,291500.0,9.1075,9.1282,9.0455,9.0938,291500.0
2015-04-29 10:30:00,13.18,13.24,13.17,13.24,405200.0,9.0869,9.1282,9.08,9.1282,405200.0
2015-04-29 11:00:00,13.23,13.28,13.21,13.28,876000.0,9.1213,9.1558,9.1075,9.1558,876000.0
2015-04-29 11:30:00,13.28,13.32,13.23,13.28,523400.0,9.1558,9.1834,9.1213,9.1558,523400.0
2015-04-29 12:00:00,13.29,13.32,13.27,13.31,520300.0,9.1627,9.1834,9.1489,9.1765,520300.0
2015-04-29 12:30:00,13.31,13.33,13.3,13.33,308500.0,9.1765,9.1903,9.1696,9.1903,308500.0
2015-04-29 13:00:00,13.33,13.35,13.31,13.35,485800.0,9.1903,9.2041,9.1765,9.2041,485800.0
2015-04-29 13:30:00,13.35,13.38,13.32,13.34,984900.0,9.2041,9.2248,9.1834,9.1972,984900.0
2015-04-29 14:00:00,13.35,13.43,13.34,13.42,843900.0,9.2041,9.2592,9.1972,9.2523,843900.0
2015-04-29 14:30:00,13.42,13.46,13.41,13.43,332500.0,9.2523,9.2799,9.2454,9.2592,332500.0
2015-04-29 15:00:00,13.44,13.45,13.39,13.43,285200.0,9.2661,9.273,9.2316,9.2592,285200.0
2015-04-29 15:30:00,13.43,13.47,13.41,13.45,1189200.0,9.2592,9.2868,9.2454,9.273,1189200.0
2015-04-30 09:30:00,13.42,13.43,13.15,13.17,549200.0,9.2523,9.2592,9.0662,9.08,549200.0
2015-04-30 10:00:00,13.17,13.24,13.16,13.21,392500.0,9.08,9.1282,9.0731,9.1075,392500.0
2015-04-30 10:30:00,13.22,13.25,13.2,13.22,612400.0,9.1144,9.1351,9.1007,9.1144,612400.0
2015-04-30 11:00:00,13.22,13.26,13.18,13.26,324300.0,9.1144,9.142,9.0869,9.142,324300.0
2015-04-30 11:30:00,13.26,13.26,13.22,13.23,342400.0,9.142,9.142,9.1144,9.1213,342400.0
2015-04-30 12:00:00,13.23,13.26,13.19,13.25,207100.0,9.1213,9.142,9.0938,9.1351,207100.0
2015-04-30 12:30:00,13.25,13.27,13.22,13.23,130400.0,9.1351,9.1489,9.1144,9.1213,130400.0
2015-04-30 13:00:00,13.24,13.26,13.23,13.26,98200.0,9.1282,9.142,9.1213,9.142,98200.0
2015-04-30 13:30:00,13.26,13.27,13.24,13.26,138300.0,9.142,9.1489,9.1282,9.142,138300.0
2015-04-30 14:00:00,13.26,13.27,13.22,13.24,391200.0,9.142,9.1489,9.1144,9.1282,391200.0
2015-04-30 14:30:00,13.24,13.26,13.22,13.24,432900.0,9.1282,9.142,9.1144,9.1282,432900.0
2015-04-30 15:00:00,13.23,13.25,13.18,13.22,339600.0,9.1213,9.1351,9.0869,9.1144,339600.0
2015-04-30 15:30:00,13.21,13.27,13.21,13.25,1268200.0,9.1075,9.1489,9.1075,9.1351,1268200.0
2015-05-01 09:30:00,13.24,13.3,13.11,13.19,251300.0,9.197,9.2387,9.1067,9.1623,251300.0
2015-05-01 10:00:00,13.18,13.21,13.05,13.05,169500.0,9.1553,9.1762,9.065,9.065,169500.0
2015-05-01 10:30:00,13.05,13.13,13.05,13.12,346700.0,9.065,9.1206,9.065,9.1137,346700.0
2015-05-01 11:00:00,13.12,13.21,13.12,13.2,189200.0,9.1137,9.1762,9.1137,9.1692,189200.0
2015-05-01 11:30:00,13.2,13.21,13.11,13.17,279500.0,9.1692,9.1762,9.1067,9.1484,279500.0
2015-05-01 12:00:00,13.17,13.17,13.14,13.17,81800.0,9.1484,9.1484,9.1276,9.1484,81800.0
2015-05-01 12:30:00,13.18,13.22,13.16,13.2,81100.0,9.1553,9.1831,9.1415,9.1692,81100.0
2015-05-01 13:00:00,13.2,13.26,13.19,13.25,243900.0,9.1692,9.2109,9.1623,9.204,243900.0
2015-05-01 13:30:00,13.25,13.3,13.23,13.29,345500.0,9.204,9.2387,9.1901,9.2318,345500.0
2015-05-01 14:00:00,13.29,13.29,13.23,13.26,133500.0,9.2318,9.2318,9.1901,9.2109,133500.0
2015-05-01 14:30:00,13.26,13.29,13.24,13.29,296500.0,9.2109,9.2318,9.197,9.2318,296500.0
2015-05-01 15:00:00,13.29,13.29,13.22,13.23,107600.0,9.2318,9.2318,9.1831,9.1901,107600.0
2015-05-01 15:30:00,13.23,13.27,13.22,13.26,421500.0,9.1901,9.2179,9.1831,9.2109,421500.0
2015-05-04 09:30:00,13.42,13.45,13.31,13.38,322000.0,9.3221,9.3429,9.2456,9.2943,322000.0
2015-05-04 10:00:00,13.37,13.45,13.33,13.45,356300.0,9.2873,9.3429,9.2595,9.3429,356300.0
2015-05-04 10:30:00,13.44,13.53,13.42,13.53,478200.0,9.3359,9.3985,9.3221,9.3985,478200.0
2015-05-04 11:00:00,13.52,13.68,13.52,13.6,601000.0,9.3915,9.5027,9.3915,9.4471,601000.0
2015-05-04 11:30:00,13.6,13.6,13.57,13.6,200900.0,9.4471,9.4471,9.4263,9.4471,200900.0
2015-05-04 12:00:00,13.6,13.61,13.58,13.61,280500.0,9.4471,9.454,9.4332,9.454,280500.0
2015-05-04 12:30:00,13.61,13.66,13.58,13.65,209500.0,9.454,9.4888,9.4332,9.4818,209500.0
2015-05-04 13:00:00,13.65,13.65,13.6,13.64,234600.0,9.4818,9.4818,9.4471,9.4749,234600.0
2015-05-04 13:30:00,13.64,13.67,13.62,13.67,182400.0,9.4749,9.4957,9.461,9.4957,182400.0
2015-05-04 14:00:00,13.67,13.72,13.66,13.71,196200.0,9.4957,9.5304,9.4888,9.5235,196200.0
2015-05-04 14:30:00,13.71,13.71,13.65,13.67,298400.0,9.5235,9.5235,9.4818,9.4957,298400.0
2015-05-04 15:00:00,13.68,13.69,13.63,13.63,346800.0,9.5027,9.5096,9.4679,9.4679,346800.0
2015-05-04 15:30:00,13.63,13.64,13.61,13.64,678600.0,9.4679,9.4749,9.454,9.4749,678600.0
2015-05-05 09:30:00,13.6,13.6,13.5,13.55,673200.0,9.4471,9.4471,9.3776,9.4124,673200.0
2015-05-05 10:00:00,13.55,13.57,13.51,13.54,719700.0,9.4124,9.4263,9.3846,9.4054,719700.0
2015-05-05 10:30:00,13.53,13.55,13.49,13.49,370100.0,9.3985,9.4124,9.3707,9.3707,370100.0
2015-05-05 11:00:00,13.49,13.5,13.44,13.46,552700.0,9.3707,9.3776,9.3359,9.3498,552700.0
2015-05-05 11:30:00,13.46,13.47,13.44,13.47,411900.0,9.3498,9.3568,9.3359,9.3568,411900.0
2015-05-05 12:00:00,13.47,13.52,13.46,13.51,385800.0,9.3568,9.3915,9.3498,9.3846,385800.0
2015-05-05 12:30:00,13.51,13.53,13.48,13.49,319200.0,9.3846,9.3985,9.3637,9.3707,319200.0
2015-05-05 13:00:00,13.49,13.51,13.45,13.47,362000.0,9.3707,9.3846,9.3429,9.3568,362000.0
2015-05-05 13:30:00,13.47,13.51,13.46,13.47,252100.0,9.3568,9.3846,9.3498,9.3568,252100.0
2015-05-05 14:00:00,13.48,13.5,13.46,13.48,426700.0,9.3637,9.3776,9.3498,9.3637,426700.0
2015-05-05 14:30:00,13.49,13.5,13.47,13.48,352600.0,9.3707,9.3776,9.3568,9.3637,352600.0
2015-05-05 15:00:00,13.48,13.5,13.47,13.49,684100.0,9.3637,9.3776,9.3568,9.3707,684100.0
2015-05-05 15:30:00,13.49,13.51,13.48,13.49,1411600.0,9.3707,9.3846,9.3637,9.3707,1411600.0
2015-05-06 09:30:00,13.49,13.52,13.34,13.39,241600.0,9.3707,9.3915,9.2665,9.3012,241600.0
2015-05-06 10:00:00,13.39,13.41,13.34,13.39,203400.0,9.3012,9.3151,9.2665,9.3012,203400.0
2015-05-06 10:30:00,13.4,13.46,13.37,13.41,349800.0,9.3082,9.3498,9.2873,9.3151,349800.0
2015-05-06 11:00:00,13.42,13.42,13.37,13.37,384500.0,9.3221,9.3221,9.2873,9.2873,384500.0
2015-05-06 11:30:00,13.37,13.42,13.37,13.4,190000.0,9.2873,9.3221,9.2873,9.3082,190000.0
2015-05-06 12:00:00,13.4,13.4,13.34,13.38,358400.0,9.3082,9.3082,9.2665,9.2943,358400.0
2015-05-06 12:30:00,13.37,13.4,13.36,13.37,175400.0,9.2873,9.3082,9.2804,9.2873,175400.0
2015-05-06 13:00:00,13.36,13.38,13.36,13.38,131700.0,9.2804,9.2943,9.2804,9.2943,131700.0
2015-05-06 13:30:00,13.38,13.38,13.3,13.37,1123100.0,9.2943,9.2943,9.2387,9.2873,1123100.0
2015-05-06 14:00:00,13.37,13.4,13.36,13.38,372700.0,9.2873,9.3082,9.2804,9.2943,372700.0
2015-05-06 14:30:00,13.38,13.39,13.33,13.36,678300.0,9.2943,9.3012,9.2595,9.2804,678300.0
2015-05-06 15:00:00,13.35,13.4,13.35,13.4,426000.0,9.2734,9.3082,9.2734,9.3082,426000.0
2015-05-06 15:30:00,13.4,13.46,13.4,13.46,1208300.0,9.3082,9.3498,9.3082,9.3498,1208300.0
2015-05-07 09:30:00,13.49,13.65,13.37,13.38,611900.0,9.3707,9.4818,9.2873,9.2943,611900.0
2015-05-07 10:00:00,13.4,13.46,13.38,13.43,376900.0,9.3082,9.3498,9.2943,9.329,376900.0
2015-05-07 10:30:00,13.43,13.52,13.41,13.48,207200.0,9.329,9.3915,9.3151,9.3637,207200.0
2015-05-07 11:00:00,13.48,13.53,13.46,13.5,128000.0,9.3637,9.3985,9.3498,9.3776,128000.0
2015-05-07 11:30:00,13.5,13.5,13.44,13.45,210800.0,9.3776,9.3776,9.3359,9.3429,210800.0
2015-05-07 12:00:00,13.45,13.52,13.45,13.52,109700.0,9.3429,9.3915,9.3429,9.3915,109700.0
2015-05-07 12:30:00,13.52,13.53,13.46,13.5,172000.0,9.3915,9.3985,9.3498,9.3776,172000.0
2015-05-07 13:00:00,13.5,13.5,13.47,13.49,71200.0,9.3776,9.3776,9.3568,9.3707,71200.0
2015-05-07 13:30:00,13.49,13.5,13.44,13.45,174600.0,9.3707,9.3776,9.3359,9.3429,174600.0
2015-05-07 14:00:00,13.46,13.48,13.44,13.45,196800.0,9.3498,9.3637,9.3359,9.3429,196800.0
2015-05-07 14:30:00,13.45,13.46,13.43,13.45,160000.0,9.3429,9.3498,9.329,9.3429,160000.0
2015-05-07 15:00:00,13.45,13.51,13.45,13.5,402200.0,9.3429,9.3846,9.3429,9.3776,402200.0
2015-05-07 15:30:00,13.51,13.54,13.5,13.53,917800.0,9.3846,9.4054,9.3776,9.3985,917800.0
2015-05-08 09:30:00,13.72,13.83,13.6,13.62,348000.0,9.5304,9.6069,9.4471,9.461,348000.0
2015-05-08 10:00:00,13.62,13.66,13.57,13.62,188800.0,9.461,9.4888,9.4263,9.461,188800.0
2015-05-08 10:30:00,13.62,13.65,13.6,13.64,148100.0,9.461,9.4818,9.4471,9.4749,148100.0
2015-05-08 11:00:00,13.64,13.72,13.62,13.71,333700.0,9.4749,9.5304,9.461,9.5235,333700.0
2015-05-08 11:30:00,13.7,13.8,13.7,13.79,473800.0,9.5166,9.586,9.5166,9.5791,473800.0
2015-05-08 12:00:00,13.78,13.79,13.72,13.74,300000.0,9.5721,9.5791,9.5304,9.5443,300000.0
2015-05-08 12:30:00,13.74,13.76,13.71,13.74,361600.0,9.5443,9.5582,9.5235,9.5443,361600.0
2015-05-08 13:00:00,13.74,13.76,13.68,13.68,326000.0,9.5443,9.5582,9.5027,9.5027,326000.0
2015-05-08 13:30:00,13.68,13.69,13.64,13.65,283700.0,9.5027,9.5096,9.4749,9.4818,283700.0
2015-05-08 14:00:00,13.65,13.66,13.58,13.6,307800.0,9.4818,9.4888,9.4332,9.4471,307800.0
2015-05-08 14:30:00,13.6,13.64,13.6,13.6,231100.0,9.4471,9.4749,9.4471,9.4471,231100.0
2015-05-08 15:00:00,13.6,13.63,13.58,13.58,389900.0,9.4471,9.4679,9.4332,9.4332,389900.0
2015-05-08 15:30:00,13.58,13.66,13.58,13.65,948500.0,9.4332,9.4888,9.4332,9.4818,948500.0
2015-05-11 09:30:00,13.29,13.84,13.2,13.65,524700.0,9.2318,9.6138,9.1692,9.4818,524700.0
2015-05-11 10:00:00,13.65,13.68,13.59,13.62,260500.0,9.4818,9.5027,9.4401,9.461,260500.0
2015-05-11 10:30:00,13.61,13.7,13.56,13.7,311300.0,9.454,9.5166,9.4193,9.5166,311300.0
2015-05-11 11:00:00,13.7,13.8,13.69,13.73,669200.0,9.5166,9.586,9.5096,9.5374,669200.0
2015-05-11 11:30:00,13.72,13.74,13.65,13.71,472300.0,9.5304,9.5443,9.4818,9.5235,472300.0
2015-05-11 12:00:00,13.71,13.72,13.62,13.7,504100.0,9.5235,9.5304,9.461,9.5166,504100.0
2015-05-11 12:30:00,13.7,13.74,13.69,13.7,209700.0,9.5166,9.5443,9.5096,9.5166,209700.0
2015-05-11 13:00:00,13.69,13.74,13.67,13.68,216800.0,9.5096,9.5443,9.4957,9.5027,216800.0
2015-05-11 13:30:00,13.67,13.76,13.66,13.73,547700.0,9.4957,9.5582,9.4888,9.5374,547700.0
2015-05-11 14:00:00,13.74,13.74,13.71,13.74,282200.0,9.5443,9.5443,9.5235,9.5443,282200.0
2015-05-11 14:30:00,13.74,13.76,13.68,13.7,648000.0,9.5443,9.5582,9.5027,9.5166,648000.0
2015-05-11 15:00:00,13.7,13.72,13.69,13.7,417000.0,9.5166,9.5304,9.5096,9.5166,417000.0
2015-05-11 15:30:00,13.7,13.7,13.66,13.67,1293500.0,9.5166,9.5166,9.4888,9.4957,1293500.0
2015-05-12 09:30:00,13.57,13.59,13.36,13.45,891900.0,9.4263,9.4401,9.2804,9.3429,891900.0
2015-05-12 10:00:00,13.45,13.51,13.43,13.49,1108400.0,9.3429,9.3846,9.329,9.3707,1108400.0
2015-05-12 10:30:00,13.48,13.65,13.48,13.57,655400.0,9.3637,9.4818,9.3637,9.4263,655400.0
2015-05-12 11:00:00,13.57,13.62,13.55,13.59,413900.0,9.4263,9.461,9.4124,9.4401,413900.0
2015-05-12 11:30:00,13.58,13.67,13.57,13.65,331100.0,9.4332,9.4957,9.4263,9.4818,331100.0
2015-05-12 12:00:00,13.65,13.68,13.61,13.62,453600.0,9.4818,9.5027,9.454,9.461,453600.0
2015-05-12 12:30:00,13.62,13.67,13.61,13.65,179900.0,9.461,9.4957,9.454,9.4818,179900.0
2015-05-12 13:00:00,13.66,13.72,13.64,13.68,267500.0,9.4888,9.5304,9.4749,9.5027,267500.0
2015-05-12 13:30:00,13.68,13.68,13.62,13.64,188000.0,9.5027,9.5027,9.461,9.4749,188000.0
2015-05-12 14:00:00,13.64,13.66,13.63,13.65,232500.0,9.4749,9.4888,9.4679,9.4818,232500.0
2015-05-12 14:30:00,13.66,13.68,13.61,13.66,552900.0,9.4888,9.5027,9.454,9.4888,552900.0
2015-05-12 15:00:00,13.66,13.69,13.64,13.69,652200.0,9.4888,9.5096,9.4749,9.5096,652200.0
2015-05-12 15:30:00,13.69,13.72,13.66,13.71,1704300.0,9.5096,9.5304,9.4888,9.5235,1704300.0
2015-05-13 09:30:00,13.48,13.5,13.38,13.48,6606600.0,9.3637,9.3776,9.2943,9.3637,6606600.0
2015-05-13 10:00:00,13.49,13.5,13.44,13.49,3962200.0,9.3707,9.3776,9.3359,9.3707,3962200.0
2015-05-13 10:30:00,13.49,13.5,13.46,13.47,2499900.0,9.3707,9.3776,9.3498,9.3568,2499900.0
2015-05-13 11:00:00,13.47,13.47,13.39,13.42,1881400.0,9.3568,9.3568,9.3012,9.3221,1881400.0
2015-05-13 11:30:00,13.42,13.45,13.42,13.43,1792900.0,9.3221,9.3429,9.3221,9.329,1792900.0
2015-05-13 12:00:00,13.43,13.43,13.33,13.34,2359400.0,9.329,9.329,9.2595,9.2665,2359400.0
2015-05-13 12:30:00,13.34,13.38,13.32,13.36,1469400.0,9.2665,9.2943,9.2526,9.2804,1469400.0
2015-05-13 13:00:00,13.35,13.38,13.3,13.32,1147600.0,9.2734,9.2943,9.2387,9.2526,1147600.0
2015-05-13 13:30:00,13.32,13.42,13.31,13.41,1245400.0,9.2526,9.3221,9.2456,9.3151,1245400.0
2015-05-13 14:00:00,13.41,13.44,13.32,13.4,2353200.0,9.3151,9.3359,9.2526,9.3082,2353200.0
2015-05-13 14:30:00,13.4,13.42,13.35,13.35,2356300.0,9.3082,9.3221,9.2734,9.2734,2356300.0
2015-05-13 15:00:00,13.36,13.41,13.31,13.32,1717100.0,9.2804,9.3151,9.2456,9.2526,1717100.0
2015-05-13 15:30:00,13.31,13.4,13.3,13.37,4303400.0,9.2456,9.3082,9.2387,9.2873,4303400.0
2015-05-14 09:30:00,13.5,13.51,13.34,13.4,1459600.0,9.3776,9.3846,9.2665,9.3082,1459600.0
2015-05-14 10:00:00,13.4,13.44,13.35,13.43,722300.0,9.3082,9.3359,9.2734,9.329,722300.0
2015-05-14 10:30:00,13.43,13.49,13.42,13.46,808600.0,9.329,9.3707,9.3221,9.3498,808600.0
2015-05-14 11:00:00,13.46,13.48,13.39,13.41,406700.0,9.3498,9.3637,9.3012,9.3151,406700.0
2015-05-14 11:30:00,13.41,13.47,13.4,13.44,301800.0,9.3151,9.3568,9.3082,9.3359,301800.0
2015-05-14 12:00:00,13.45,13.49,13.44,13.47,524000.0,9.3429,9.3707,9.3359,9.3568,524000.0
2015-05-14 12:30:00,13.47,13.48,13.46,13.46,326900.0,9.3568,9.3637,9.3498,9.3498,326900.0
2015-05-14 13:00:00,13.47,13.5,13.45,13.5,359700.0,9.3568,9.3776,9.3429,9.3776,359700.0
2015-05-14 13:30:00,13.5,13.54,13.49,13.54,442900.0,9.3776,9.4054,9.3707,9.4054,442900.0
2015-05-14 14:00:00,13.53,13.59,13.53,13.58,567800.0,9.3985,9.4401,9.3985,9.4332,567800.0
2015-05-14 14:30:00,13.58,13.59,13.56,13.56,476400.0,9.4332,9.4401,9.4193,9.4193,476400.0
2015-05-14 15:00:00,13.56,13.57,13.51,13.51,417900.0,9.4193,9.4263,9.3846,9.3846,417900.0
2015-05-14 15:30:00,13.52,13.54,13.51,13.53,1346300.0,9.3915,9.4054,9.3846,9.3985,1346300.0
2015-05-15 09:30:00,13.56,13.57,13.49,13.56,442700.0,9.4193,9.4263,9.3707,9.4193,442700.0
2015-05-15 10:00:00,13.55,13.65,13.52,13.65,237100.0,9.4124,9.4818,9.3915,9.4818,237100.0
2015-05-15 10:30:00,13.65,13.68,13.63,13.64,439400.0,9.4818,9.5027,9.4679,9.4749,439400.0
2015-05-15 11:00:00,13.64,13.65,13.61,13.64,136700.0,9.4749,9.4818,9.454,9.4749,136700.0
2015-05-15 11:30:00,13.63,13.66,13.63,13.66,138400.0,9.4679,9.4888,9.4679,9.4888,138400.0
2015-05-15 12:00:00,13.66,13.67,13.63,13.64,233600.0,9.4888,9.4957,9.4679,9.4749,233600.0
2015-05-15 12:30:00,13.63,13.73,13.63,13.73,307900.0,9.4679,9.5374,9.4679,9.5374,307900.0
2015-05-15 13:00:00,13.73,13.75,13.7,13.74,306800.0,9.5374,9.5513,9.5166,9.5443,306800.0
2015-05-15 13:30:00,13.74,13.75,13.73,13.74,349200.0,9.5443,9.5513,9.5374,9.5443,349200.0
2015-05-15 14:00:00,13.73,13.74,13.71,13.73,242000.0,9.5374,9.5443,9.5235,9.5374,242000.0
2015-05-15 14:30:00,13.73,13.73,13.71,13.72,187800.0,9.5374,9.5374,9.5235,9.5304,187800.0
2015-05-15 15:00:00,13.72,13.72,13.68,13.7,410100.0,9.5304,9.5304,9.5027,9.5166,410100.0
2015-05-15 15:30:00,13.7,13.7,13.68,13.69,690300.0,9.5166,9.5166,9.5027,9.5096,690300.0
2015-05-18 09:30:00,13.66,13.7,13.62,13.62,410500.0,9.4888,9.5166,9.461,9.461,410500.0
2015-05-18 10:00:00,13.62,13.67,13.58,13.67,236200.0,9.461,9.4957,9.4332,9.4957,236200.0
2015-05-18 10:30:00,13.68,13.7,13.65,13.69,516800.0,9.5027,9.5166,9.4818,9.5096,516800.0
2015-05-18 11:00:00,13.7,13.71,13.67,13.68,195100.0,9.5166,9.5235,9.4957,9.5027,195100.0
2015-05-18 11:30:00,13.68,13.69,13.65,13.68,148300.0,9.5027,9.5096,9.4818,9.5027,148300.0
2015-05-18 12:00:00,13.68,13.71,13.67,13.71,175100.0,9.5027,9.5235,9.4957,9.5235,175100.0
2015-05-18 12:30:00,13.7,13.71,13.61,13.63,198900.0,9.5166,9.5235,9.454,9.4679,198900.0
2015-05-18 13:00:00,13.63,13.7,13.62,13.7,87000.0,9.4679,9.5166,9.461,9.5166,87000.0
2015-05-18 13:30:00,13.7,13.7,13.66,13.7,181900.0,9.5166,9.5166,9.4888,9.5166,181900.0
2015-05-18 14:00:00,13.7,13.71,13.67,13.69,239300.0,9.5166,9.5235,9.4957,9.5096,239300.0
2015-05-18 14:30:00,13.69,13.72,13.69,13.72,298900.0,9.5096,9.5304,9.5096,9.5304,298900.0
2015-05-18 15:00:00,13.72,13.76,13.71,13.75,380400.0,9.5304,9.5582,9.5235,9.5513,380400.0
2015-05-18 15:30:00,13.75,13.75,13.71,13.73,582100.0,9.5513,9.5513,9.5235,9.5374,582100.0
2015-05-19 09:30:00,13.68,13.68,13.34,13.38,1342000.0,9.5027,9.5027,9.2665,9.2943,1342000.0
2015-05-19 10:00:00,13.37,13.39,13.31,13.32,837700.0,9.2873,9.3012,9.2456,9.2526,837700.0
2015-05-19 10:30:00,13.31,13.43,13.31,13.36,877300.0,9.2456,9.329,9.2456,9.2804,877300.0
2015-05-19 11:00:00,13.37,13.5,13.32,13.49,701400.0,9.2873,9.3776,9.2526,9.3707,701400.0
2015-05-19 11:30:00,13.48,13.53,13.46,13.48,345400.0,9.3637,9.3985,9.3498,9.3637,345400.0
2015-05-19 12:00:00,13.48,13.51,13.46,13.5,295400.0,9.3637,9.3846,9.3498,9.3776,295400.0
2015-05-19 12:30:00,13.5,13.54,13.47,13.54,383000.0,9.3776,9.4054,9.3568,9.4054,383000.0
2015-05-19 13:00:00,13.54,13.56,13.52,13.53,198700.0,9.4054,9.4193,9.3915,9.3985,198700.0
2015-05-19 13:30:00,13.53,13.58,13.52,13.57,374900.0,9.3985,9.4332,9.3915,9.4263,374900.0
2015-05-19 14:00:00,13.58,13.6,13.57,13.6,165700.0,9.4332,9.4471,9.4263,9.4471,165700.0
2015-05-19 14:30:00,13.59,13.6,13.56,13.6,300800.0,9.4401,9.4471,9.4193,9.4471,300800.0
2015-05-19 15:00:00,13.6,13.62,13.59,13.61,369200.0,9.4471,9.461,9.4401,9.454,369200.0
2015-05-19 15:30:00,13.61,13.66,13.6,13.61,870300.0,9.454,9.4888,9.4471,9.454,870300.0
2015-05-20 09:30:00,13.66,13.79,13.61,13.66,495300.0,9.4888,9.5791,9.454,9.4888,495300.0
2015-05-20 10:00:00,13.66,13.72,13.62,13.7,986200.0,9.4888,9.5304,9.461,9.5166,986200.0
2015-05-20 10:30:00,13.7,13.72,13.67,13.68,249100.0,9.5166,9.5304,9.4957,9.5027,249100.0
2015-05-20 11:00:00,13.68,13.68,13.63,13.65,179700.0,9.5027,9.5027,9.4679,9.4818,179700.0
2015-05-20 11:30:00,13.65,13.66,13.62,13.62,200800.0,9.4818,9.4888,9.461,9.461,200800.0
2015-05-20 12:00:00,13.62,13.64,13.61,13.63,319000.0,9.461,9.4749,9.454,9.4679,319000.0
2015-05-20 12:30:00,13.63,13.66,13.62,13.66,174800.0,9.4679,9.4888,9.461,9.4888,174800.0
2015-05-20 13:00:00,13.66,13.72,13.64,13.72,189700.0,9.4888,9.5304,9.4749,9.5304,189700.0
2015-05-20 13:30:00,13.72,13.72,13.67,13.71,262800.0,9.5304,9.5304,9.4957,9.5235,262800.0
2015-05-20 14:00:00,13.71,13.73,13.66,13.7,567100.0,9.5235,9.5374,9.4888,9.5166,567100.0
2015-05-20 14:30:00,13.7,13.71,13.63,13.64,377400.0,9.5166,9.5235,9.4679,9.4749,377400.0
2015-05-20 15:00:00,13.65,13.65,13.6,13.61,773200.0,9.4818,9.4818,9.4471,9.454,773200.0
2015-05-20 15:30:00,13.61,13.63,13.6,13.62,1469700.0,9.454,9.4679,9.4471,9.461,1469700.0
2015-05-21 09:30:00,13.62,13.7,13.57,13.69,273700.0,9.461,9.5166,9.4263,9.5096,273700.0
2015-05-21 10:00:00,13.7,13.73,13.68,13.69,290800.0,9.5166,9.5374,9.5027,9.5096,290800.0
2015-05-21 10:30:00,13.7,13.7,13.64,13.64,344100.0,9.5166,9.5166,9.4749,9.4749,344100.0
2015-05-21 11:00:00,13.64,13.71,13.63,13.71,225800.0,9.4749,9.5235,9.4679,9.5235,225800.0
2015-05-21 11:30:00,13.71,13.74,13.7,13.72,202600.0,9.5235,9.5443,9.5166,9.5304,202600.0
2015-05-21 12:00:00,13.72,13.72,13.69,13.72,327300.0,9.5304,9.5304,9.5096,9.5304,327300.0
2015-05-21 12:30:00,13.71,13.72,13.67,13.68,109100.0,9.5235,9.5304,9.4957,9.5027,109100.0
2015-05-21 13:00:00,13.69,13.71,13.67,13.7,169800.0,9.5096,9.5235,9.4957,9.5166,169800.0
2015-05-21 13:30:00,13.69,13.72,13.67,13.69,172000.0,9.5096,9.5304,9.4957,9.5096,172000.0
2015-05-21 14:00:00,13.69,13.73,13.68,13.72,215600.0,9.5096,9.5374,9.5027,9.5304,215600.0
2015-05-21 14:30:00,13.72,13.73,13.7,13.72,275500.0,9.5304,9.5374,9.5166,9.5304,275500.0
2015-05-21 15:00:00,13.72,13.76,13.7,13.76,316100.0,9.5304,9.5582,9.5166,9.5582,316100.0
2015-05-21 15:30:00,13.76,13.79,13.74,13.79,665200.0,9.5582,9.5791,9.5443,9.5791,665200.0
2015-05-22 09:30:00,13.73,13.75,13.61,13.62,400200.0,9.5374,9.5513,9.454,9.461,400200.0
2015-05-22 10:00:00,13.62,13.7,13.59,13.66,390700.0,9.461,9.5166,9.4401,9.4888,390700.0
2015-05-22 10:30:00,13.66,13.68,13.62,13.68,245700.0,9.4888,9.5027,9.461,9.5027,245700.0
2015-05-22 11:00:00,13.68,13.68,13.63,13.66,149800.0,9.5027,9.5027,9.4679,9.4888,149800.0
2015-05-22 11:30:00,13.66,13.67,13.65,13.67,53200.0,9.4888,9.4957,9.4818,9.4957,53200.0
2015-05-22 12:00:00,13.67,13.71,13.64,13.65,537000.0,9.4957,9.5235,9.4749,9.4818,537000.0
2015-05-22 12:30:00,13.65,13.68,13.64,13.68,155400.0,9.4818,9.5027,9.4749,9.5027,155400.0
2015-05-22 13:00:00,13.68,13.72,13.64,13.72,198600.0,9.5027,9.5304,9.4749,9.5304,198600.0
2015-05-22 13:30:00,13.72,13.73,13.68,13.73,134000.0,9.5304,9.5374,9.5027,9.5374,134000.0
2015-05-22 14:00:00,13.73,13.77,13.72,13.76,163200.0,9.5374,9.5652,9.5304,9.5582,163200.0
2015-05-22 14:30:00,13.76,13.79,13.75,13.75,193400.0,9.5582,9.5791,9.5513,9.5513,193400.0
2015-05-22 15:00:00,13.75,13.75,13.72,13.73,171100.0,9.5513,9.5513,9.5304,9.5374,171100.0
2015-05-22 15:30:00,13.73,13.73,13.69,13.69,499600.0,9.5374,9.5374,9.5096,9.5096,499600.0
2015-05-26 09:30:00,13.68,13.7,13.57,13.57,486500.0,9.5027,9.5166,9.4263,9.4263,486500.0
2015-05-26 10:00:00,13.57,13.58,13.41,13.41,646100.0,9.4263,9.4332,9.3151,9.3151,646100.0
2015-05-26 10:30:00,13.41,13.45,13.39,13.41,375500.0,9.3151,9.3429,9.3012,9.3151,375500.0
2015-05-26 11:00:00,13.42,13.47,13.4,13.47,223300.0,9.3221,9.3568,9.3082,9.3568,223300.0
2015-05-26 11:30:00,13.46,13.49,13.43,13.45,274900.0,9.3498,9.3707,9.329,9.3429,274900.0
2015-05-26 12:00:00,13.46,13.48,13.44,13.48,104800.0,9.3498,9.3637,9.3359,9.3637,104800.0
2015-05-26 12:30:00,13.48,13.48,13.4,13.41,130300.0,9.3637,9.3637,9.3082,9.3151,130300.0
2015-05-26 13:00:00,13.41,13.51,13.4,13.49,450300.0,9.3151,9.3846,9.3082,9.3707,450300.0
2015-05-26 13:30:00,13.48,13.49,13.41,13.41,223000.0,9.3637,9.3707,9.3151,9.3151,223000.0
2015-05-26 14:00:00,13.42,13.43,13.39,13.39,159900.0,9.3221,9.329,9.3012,9.3012,159900.0
2015-05-26 14:30:00,13.39,13.41,13.38,13.4,190800.0,9.3012,9.3151,9.2943,9.3082,190800.0
2015-05-26 15:00:00,13.39,13.43,13.37,13.43,268500.0,9.3012,9.329,9.2873,9.329,268500.0
2015-05-26 15:30:00,13.43,13.46,13.42,13.43,1056400.0,9.329,9.3498,9.3221,9.329,1056400.0
2015-05-27 09:30:00,13.63,13.65,13.46,13.51,488700.0,9.4679,9.4818,9.3498,9.3846,488700.0
2015-05-27 10:00:00,13.52,13.56,13.46,13.49,384400.0,9.3915,9.4193,9.3498,9.3707,384400.0
2015-05-27 10:30:00,13.49,13.53,13.48,13.51,200700.0,9.3707,9.3985,9.3637,9.3846,200700.0
2015-05-27 11:00:00,13.51,13.51,13.47,13.49,316900.0,9.3846,9.3846,9.3568,9.3707,316900.0
2015-05-27 11:30:00,13.48,13.49,13.43,13.46,199300.0,9.3637,9.3707,9.329,9.3498,199300.0
2015-05-27 12:00:00,13.46,13.47,13.45,13.45,114000.0,9.3498,9.3568,9.3429,9.3429,114000.0
2015-05-27 12:30:00,13.46,13.46,13.42,13.46,210600.0,9.3498,9.3498,9.3221,9.3498,210600.0
2015-05-27 13:00:00,13.46,13.46,13.43,13.44,136400.0,9.3498,9.3498,9.329,9.3359,136400.0
2015-05-27 13:30:00,13.44,13.44,13.43,13.44,57900.0,9.3359,9.3359,9.329,9.3359,57900.0
2015-05-27 14:00:00,13.43,13.45,13.39,13.4,217100.0,9.329,9.3429,9.3012,9.3082,217100.0
2015-05-27 14:30:00,13.39,13.44,13.39,13.44,236900.0,9.3012,9.3359,9.3012,9.3359,236900.0
2015-05-27 15:00:00,13.43,13.45,13.43,13.43,145300.0,9.329,9.3429,9.329,9.329,145300.0
2015-05-27 15:30:00,13.43,13.45,13.43,13.43,732400.0,9.329,9.3429,9.329,9.329,732400.0
2015-05-28 09:30:00,13.39,13.47,13.38,13.42,360100.0,9.3012,9.3568,9.2943,9.3221,360100.0
2015-05-28 10:00:00,13.42,13.42,13.33,13.33,206800.0,9.3221,9.3221,9.2595,9.2595,206800.0
2015-05-28 10:30:00,13.33,13.36,13.3,13.34,161000.0,9.2595,9.2804,9.2387,9.2665,161000.0
2015-05-28 11:00:00,13.34,13.42,13.33,13.4,142700.0,9.2665,9.3221,9.2595,9.3082,142700.0
2015-05-28 11:30:00,13.39,13.41,13.3,13.31,228900.0,9.3012,9.3151,9.2387,9.2456,228900.0
2015-05-28 12:00:00,13.32,13.36,13.31,13.35,147600.0,9.2526,9.2804,9.2456,9.2734,147600.0
2015-05-28 12:30:00,13.35,13.38,13.33,13.34,129400.0,9.2734,9.2943,9.2595,9.2665,129400.0
2015-05-28 13:00:00,13.35,13.36,13.33,13.34,115300.0,9.2734,9.2804,9.2595,9.2665,115300.0
2015-05-28 13:30:00,13.34,13.38,13.32,13.35,149400.0,9.2665,9.2943,9.2526,9.2734,149400.0
2015-05-28 14:00:00,13.35,13.38,13.33,13.38,111900.0,9.2734,9.2943,9.2595,9.2943,111900.0
2015-05-28 14:30:00,13.38,13.38,13.35,13.37,125600.0,9.2943,9.2943,9.2734,9.2873,125600.0
2015-05-28 15:00:00,13.37,13.4,13.36,13.36,211100.0,9.2873,9.3082,9.2804,9.2804,211100.0
2015-05-28 15:30:00,13.36,13.37,13.32,13.33,862600.0,9.2804,9.2873,9.2526,9.2595,862600.0
2015-05-29 09:30:00,13.33,13.45,13.31,13.37,542298.0,9.2595,9.3429,9.2456,9.2873,542298.0
2015-05-29 10:00:00,13.37,13.42,13.36,13.38,274570.0,9.2873,9.3221,9.2804,9.2943,274570.0
2015-05-29 10:30:00,13.38,13.42,13.29,13.31,257781.0,9.2943,9.3221,9.2318,9.2456,257781.0
2015-05-29 11:00:00,13.32,13.4,13.31,13.36,256957.0,9.2526,9.3082,9.2456,9.2804,256957.0
2015-05-29 11:30:00,13.36,13.41,13.32,13.37,148342.0,9.2804,9.3151,9.2526,9.2873,148342.0
2015-05-29 12:00:00,13.37,13.45,13.37,13.45,297098.0,9.2873,9.3429,9.2873,9.3429,297098.0
2015-05-29 12:30:00,13.45,13.49,13.44,13.46,315985.0,9.3429,9.3707,9.3359,9.3498,315985.0
2015-05-29 13:00:00,13.46,13.5,13.46,13.5,222914.0,9.3498,9.3776,9.3498,9.3776,222914.0
2015-05-29 13:30:00,13.5,13.53,13.48,13.52,231270.0,9.3776,9.3985,9.3637,9.3915,231270.0
2015-05-29 14:00:00,13.52,13.55,13.51,13.54,343357.0,9.3915,9.4124,9.3846,9.4054,343357.0
2015-05-29 14:30:00,13.54,13.55,13.52,13.55,221701.0,9.4054,9.4124,9.3915,9.4124,221701.0
2015-05-29 15:00:00,13.54,13.57,13.54,13.56,385267.0,9.4054,9.4263,9.4054,9.4193,385267.0
2015-05-29 15:30:00,13.56,13.6,13.51,13.59,1636741.0,9.4193,9.4471,9.3846,9.4401,1636741.0
2015-06-01 09:30:00,13.59,13.63,13.51,13.59,475249.0,9.4401,9.4679,9.3846,9.4401,475249.0
2015-06-01 10:00:00,13.58,13.7,13.56,13.67,443462.0,9.4332,9.5166,9.4193,9.4957,443462.0
2015-06-01 10:30:00,13.66,13.71,13.61,13.67,721836.0,9.4888,9.5235,9.454,9.4957,721836.0
2015-06-01 11:00:00,13.67,13.71,13.63,13.63,545923.0,9.4957,9.5235,9.4679,9.4679,545923.0
2015-06-01 11:30:00,13.64,13.7,13.62,13.69,308146.0,9.4749,9.5166,9.461,9.5096,308146.0
2015-06-01 12:00:00,13.69,13.7,13.66,13.7,189438.0,9.5096,9.5166,9.4888,9.5166,189438.0
2015-06-01 12:30:00,13.69,13.7,13.67,13.7,123845.0,9.5096,9.5166,9.4957,9.5166,123845.0
2015-06-01 13:00:00,13.7,13.71,13.69,13.69,175236.0,9.5166,9.5235,9.5096,9.5096,175236.0
2015-06-01 13:30:00,13.69,13.71,13.68,13.69,202930.0,9.5096,9.5235,9.5027,9.5096,202930.0
2015-06-01 14:00:00,13.7,13.73,13.69,13.73,198314.0,9.5166,9.5374,9.5096,9.5374,198314.0
2015-06-01 14:30:00,13.73,13.73,13.7,13.72,200280.0,9.5374,9.5374,9.5166,9.5304,200280.0
2015-06-01 15:00:00,13.73,13.73,13.7,13.72,323520.0,9.5374,9.5374,9.5166,9.5304,323520.0
2015-06-01 15:30:00,13.73,13.73,13.63,13.64,1043018.0,9.5374,9.5374,9.4679,9.4749,1043018.0
2015-06-02 09:30:00,13.56,13.57,13.29,13.38,772680.0,9.4193,9.4263,9.2318,9.2943,772680.0
2015-06-02 10:00:00,13.37,13.45,13.37,13.41,603529.0,9.2873,9.3429,9.2873,9.3151,603529.0
2015-06-02 10:30:00,13.42,13.46,13.31,13.32,386219.0,9.3221,9.3498,9.2456,9.2526,386219.0
2015-06-02 11:00:00,13.32,13.34,13.3,13.32,329991.0,9.2526,9.2665,9.2387,9.2526,329991.0
2015-06-02 11:30:00,13.33,13.39,13.32,13.35,325136.0,9.2595,9.3012,9.2526,9.2734,325136.0
2015-06-02 12:00:00,13.35,13.41,13.35,13.39,209055.0,9.2734,9.3151,9.2734,9.3012,209055.0
2015-06-02 12:30:00,13.39,13.4,13.36,13.39,288278.0,9.3012,9.3082,9.2804,9.3012,288278.0
2015-06-02 13:00:00,13.4,13.4,13.36,13.36,94383.0,9.3082,9.3082,9.2804,9.2804,94383.0
2015-06-02 13:30:00,13.37,13.45,13.35,13.45,487066.0,9.2873,9.3429,9.2734,9.3429,487066.0
2015-06-02 14:00:00,13.46,13.48,13.44,13.45,195300.0,9.3498,9.3637,9.3359,9.3429,195300.0
2015-06-02 14:30:00,13.46,13.46,13.41,13.45,212249.0,9.3498,9.3498,9.3151,9.3429,212249.0
2015-06-02 15:00:00,13.45,13.45,13.41,13.44,226987.0,9.3429,9.3429,9.3151,9.3359,226987.0
2015-06-02 15:30:00,13.44,13.46,13.41,13.44,1168449.0,9.3359,9.3498,9.3151,9.3359,1168449.0
2015-06-03 09:30:00,13.44,13.45,13.25,13.25,490133.0,9.3359,9.3429,9.204,9.204,490133.0
2015-06-03 10:00:00,13.25,13.25,13.14,13.14,918782.0,9.204,9.204,9.1276,9.1276,918782.0
2015-06-03 10:30:00,13.14,13.16,13.06,13.1,745513.0,9.1276,9.1415,9.072,9.0998,745513.0
2015-06-03 11:00:00,13.11,13.12,13.03,13.05,571887.0,9.1067,9.1137,9.0511,9.065,571887.0
2015-06-03 11:30:00,13.05,13.06,12.97,13.01,411674.0,9.065,9.072,9.0095,9.0373,411674.0
2015-06-03 12:00:00,13.01,13.02,12.94,12.96,478505.0,9.0373,9.0442,8.9886,9.0025,478505.0
2015-06-03 12:30:00,12.95,12.98,12.89,12.98,453997.0,8.9956,9.0164,8.9539,9.0164,453997.0
2015-06-03 13:00:00,12.98,13.04,12.97,13.02,540169.0,9.0164,9.0581,9.0095,9.0442,540169.0
2015-06-03 13:30:00,13.01,13.12,13.01,13.1,739495.0,9.0373,9.1137,9.0373,9.0998,739495.0
2015-06-03 14:00:00,13.09,13.16,13.09,13.15,510267.0,9.0928,9.1415,9.0928,9.1345,510267.0
2015-06-03 14:30:00,13.15,13.16,13.11,13.13,254588.0,9.1345,9.1415,9.1067,9.1206,254588.0
2015-06-03 15:00:00,13.13,13.16,13.1,13.16,371796.0,9.1206,9.1415,9.0998,9.1415,371796.0
2015-06-03 15:30:00,13.16,13.19,13.15,13.15,516722.0,9.1415,9.1623,9.1345,9.1345,516722.0
2015-06-04 09:30:00,13.08,13.16,13.02,13.16,414892.0,9.0859,9.1415,9.0442,9.1415,414892.0
2015-06-04 10:00:00,13.15,13.16,13.05,13.06,340299.0,9.1345,9.1415,9.065,9.072,340299.0
2015-06-04 10:30:00,13.05,13.08,12.99,13.02,1009272.0,9.065,9.0859,9.0234,9.0442,1009272.0
2015-06-04 11:00:00,13.02,13.1,13.0,13.09,200441.0,9.0442,9.0998,9.0303,9.0928,200441.0
2015-06-04 11:30:00,13.1,13.1,13.06,13.07,168784.0,9.0998,9.0998,9.072,9.0789,168784.0
2015-06-04 12:00:00,13.07,13.1,13.04,13.07,643690.0,9.0789,9.0998,9.0581,9.0789,643690.0
2015-06-04 12:30:00,13.07,13.09,13.05,13.06,197284.0,9.0789,9.0928,9.065,9.072,197284.0
2015-06-04 13:00:00,13.06,13.06,13.01,13.03,198877.0,9.072,9.072,9.0373,9.0511,198877.0
2015-06-04 13:30:00,13.03,13.04,13.01,13.04,274025.0,9.0511,9.0581,9.0373,9.0581,274025.0
2015-06-04 14:00:00,13.04,13.04,13.0,13.01,312335.0,9.0581,9.0581,9.0303,9.0373,312335.0
2015-06-04 14:30:00,13.01,13.05,13.0,13.05,217093.0,9.0373,9.065,9.0303,9.065,217093.0
2015-06-04 15:00:00,13.05,13.07,13.01,13.03,528838.0,9.065,9.0789,9.0373,9.0511,528838.0
2015-06-04 15:30:00,13.03,13.04,13.02,13.03,681516.0,9.0511,9.0581,9.0442,9.0511,681516.0
2015-06-05 09:30:00,13.09,13.24,12.98,13.21,1210140.0,9.0928,9.197,9.0164,9.1762,1210140.0
2015-06-05 10:00:00,13.21,13.24,13.14,13.15,588495.0,9.1762,9.197,9.1276,9.1345,588495.0
2015-06-05 10:30:00,13.15,13.21,13.14,13.21,377330.0,9.1345,9.1762,9.1276,9.1762,377330.0
2015-06-05 11:00:00,13.21,13.21,13.17,13.19,336709.0,9.1762,9.1762,9.1484,9.1623,336709.0
2015-06-05 11:30:00,13.19,13.22,13.14,13.16,678555.0,9.1623,9.1831,9.1276,9.1415,678555.0
2015-06-05 12:00:00,13.16,13.18,13.12,13.13,145429.0,9.1415,9.1553,9.1137,9.1206,145429.0
2015-06-05 12:30:00,13.12,13.18,13.12,13.18,253928.0,9.1137,9.1553,9.1137,9.1553,253928.0
2015-06-05 13:00:00,13.18,13.18,13.14,13.17,235975.0,9.1553,9.1553,9.1276,9.1484,235975.0
2015-06-05 13:30:00,13.16,13.18,13.14,13.18,363113.0,9.1415,9.1553,9.1276,9.1553,363113.0
2015-06-05 14:00:00,13.18,13.2,13.14,13.15,372913.0,9.1553,9.1692,9.1276,9.1345,372913.0
2015-06-05 14:30:00,13.15,13.16,13.13,13.13,377230.0,9.1345,9.1415,9.1206,9.1206,377230.0
2015-06-05 15:00:00,13.14,13.15,13.1,13.14,591108.0,9.1276,9.1345,9.0998,9.1276,591108.0
2015-06-05 15:30:00,13.14,13.21,13.13,13.15,2092735.0,9.1276,9.1762,9.1206,9.1345,2092735.0
2015-06-08 09:30:00,13.12,13.12,13.02,13.1,358677.0,9.1137,9.1137,9.0442,9.0998,358677.0
2015-06-08 10:00:00,13.1,13.14,13.09,13.11,135402.0,9.0998,9.1276,9.0928,9.1067,135402.0
2015-06-08 10:30:00,13.1,13.12,13.07,13.09,276041.0,9.0998,9.1137,9.0789,9.0928,276041.0
2015-06-08 11:00:00,13.09,13.12,13.09,13.1,160798.0,9.0928,9.1137,9.0928,9.0998,160798.0
2015-06-08 11:30:00,13.11,13.16,13.1,13.11,297658.0,9.1067,9.1415,9.0998,9.1067,297658.0
2015-06-08 12:00:00,13.1,13.13,13.09,13.1,77256.0,9.0998,9.1206,9.0928,9.0998,77256.0
2015-06-08 12:30:00,13.1,13.11,13.07,13.1,155005.0,9.0998,9.1067,9.0789,9.0998,155005.0
2015-06-08 13:00:00,13.1,13.11,13.08,13.1,263372.0,9.0998,9.1067,9.0859,9.0998,263372.0
2015-06-08 13:30:00,13.1,13.1,13.08,13.09,171763.0,9.0998,9.0998,9.0859,9.0928,171763.0
2015-06-08 14:00:00,13.09,13.1,13.08,13.1,374089.0,9.0928,9.0998,9.0859,9.0998,374089.0
2015-06-08 14:30:00,13.1,13.16,13.1,13.12,436464.0,9.0998,9.1415,9.0998,9.1137,436464.0
2015-06-08 15:00:00,13.13,13.13,13.08,13.11,232341.0,9.1206,9.1206,9.0859,9.1067,232341.0
2015-06-08 15:30:00,13.12,13.12,13.07,13.07,698337.0,9.1137,9.1137,9.0789,9.0789,698337.0
2015-06-09 09:30:00,13.07,13.19,13.06,13.18,349083.0,9.0789,9.1623,9.072,9.1553,349083.0
2015-06-09 10:00:00,13.17,13.24,13.16,13.21,555656.0,9.1484,9.197,9.1415,9.1762,555656.0
2015-06-09 10:30:00,13.22,13.28,13.21,13.28,317931.0,9.1831,9.2248,9.1762,9.2248,317931.0
2015-06-09 11:00:00,13.27,13.31,13.24,13.31,416093.0,9.2179,9.2456,9.197,9.2456,416093.0
2015-06-09 11:30:00,13.31,13.35,13.28,13.29,419930.0,9.2456,9.2734,9.2248,9.2318,419930.0
2015-06-09 12:00:00,13.29,13.3,13.25,13.27,144827.0,9.2318,9.2387,9.204,9.2179,144827.0
2015-06-09 12:30:00,13.28,13.34,13.27,13.33,200233.0,9.2248,9.2665,9.2179,9.2595,200233.0
2015-06-09 13:00:00,13.33,13.35,13.31,13.34,445448.0,9.2595,9.2734,9.2456,9.2665,445448.0
2015-06-09 13:30:00,13.33,13.4,13.33,13.38,524286.0,9.2595,9.3082,9.2595,9.2943,524286.0
2015-06-09 14:00:00,13.38,13.42,13.38,13.41,481078.0,9.2943,9.3221,9.2943,9.3151,481078.0
2015-06-09 14:30:00,13.41,13.45,13.4,13.42,491947.0,9.3151,9.3429,9.3082,9.3221,491947.0
2015-06-09 15:00:00,13.43,13.47,13.41,13.46,787321.0,9.329,9.3568,9.3151,9.3498,787321.0
2015-06-09 15:30:00,13.46,13.51,13.45,13.51,2489619.0,9.3498,9.3846,9.3429,9.3846,2489619.0
2015-06-10 09:30:00,13.64,13.65,13.47,13.5,810579.0,9.4749,9.4818,9.3568,9.3776,810579.0
2015-06-10 10:00:00,13.49,13.51,13.44,13.49,538466.0,9.3707,9.3846,9.3359,9.3707,538466.0
2015-06-10 10:30:00,13.49,13.49,13.36,13.4,310455.0,9.3707,9.3707,9.2804,9.3082,310455.0
2015-06-10 11:00:00,13.4,13.45,13.37,13.38,326780.0,9.3082,9.3429,9.2873,9.2943,326780.0
2015-06-10 11:30:00,13.38,13.43,13.36,13.4,217794.0,9.2943,9.329,9.2804,9.3082,217794.0
2015-06-10 12:00:00,13.4,13.41,13.35,13.35,158194.0,9.3082,9.3151,9.2734,9.2734,158194.0
2015-06-10 12:30:00,13.36,13.39,13.35,13.38,132523.0,9.2804,9.3012,9.2734,9.2943,132523.0
2015-06-10 13:00:00,13.38,13.39,13.36,13.37,143522.0,9.2943,9.3012,9.2804,9.2873,143522.0
2015-06-10 13:30:00,13.37,13.37,13.34,13.35,124395.0,9.2873,9.2873,9.2665,9.2734,124395.0
2015-06-10 14:00:00,13.35,13.4,13.34,13.35,278566.0,9.2734,9.3082,9.2665,9.2734,278566.0
2015-06-10 14:30:00,13.35,13.37,13.32,13.32,472073.0,9.2734,9.2873,9.2526,9.2526,472073.0
2015-06-10 15:00:00,13.33,13.33,13.31,13.32,253074.0,9.2595,9.2595,9.2456,9.2526,253074.0
2015-06-10 15:30:00,13.32,13.37,13.3,13.31,1433404.0,9.2526,9.2873,9.2387,9.2456,1433404.0
2015-06-11 09:30:00,13.4,13.47,13.32,13.42,395411.0,9.3082,9.3568,9.2526,9.3221,395411.0
2015-06-11 10:00:00,13.42,13.51,13.41,13.51,155233.0,9.3221,9.3846,9.3151,9.3846,155233.0
2015-06-11 10:30:00,13.51,13.51,13.44,13.48,299227.0,9.3846,9.3846,9.3359,9.3637,299227.0
2015-06-11 11:00:00,13.48,13.51,13.43,13.46,389166.0,9.3637,9.3846,9.329,9.3498,389166.0
2015-06-11 11:30:00,13.46,13.5,13.45,13.49,202882.0,9.3498,9.3776,9.3429,9.3707,202882.0
2015-06-11 12:00:00,13.49,13.5,13.4,13.41,212187.0,9.3707,9.3776,9.3082,9.3151,212187.0
2015-06-11 12:30:00,13.42,13.45,13.4,13.42,124682.0,9.3221,9.3429,9.3082,9.3221,124682.0
2015-06-11 13:00:00,13.42,13.46,13.4,13.46,229414.0,9.3221,9.3498,9.3082,9.3498,229414.0
2015-06-11 13:30:00,13.46,13.55,13.45,13.54,349617.0,9.3498,9.4124,9.3429,9.4054,349617.0
2015-06-11 14:00:00,13.55,13.58,13.51,13.54,641449.0,9.4124,9.4332,9.3846,9.4054,641449.0
2015-06-11 14:30:00,13.53,13.54,13.48,13.5,281578.0,9.3985,9.4054,9.3637,9.3776,281578.0
2015-06-11 15:00:00,13.5,13.53,13.48,13.52,374641.0,9.3776,9.3985,9.3637,9.3915,374641.0
2015-06-11 15:30:00,13.53,13.56,13.51,13.53,802799.0,9.3985,9.4193,9.3846,9.3985,802799.0
2015-06-12 09:30:00,13.48,13.5,13.43,13.5,406576.0,9.3637,9.3776,9.329,9.3776,406576.0
2015-06-12 10:00:00,13.5,13.52,13.4,13.41,300365.0,9.3776,9.3915,9.3082,9.3151,300365.0
2015-06-12 10:30:00,13.42,13.42,13.36,13.37,155006.0,9.3221,9.3221,9.2804,9.2873,155006.0
2015-06-12 11:00:00,13.36,13.38,13.33,13.34,187155.0,9.2804,9.2943,9.2595,9.2665,187155.0
2015-06-12 11:30:00,13.35,13.41,13.34,13.4,257886.0,9.2734,9.3151,9.2665,9.3082,257886.0
2015-06-12 12:00:00,13.4,13.41,13.37,13.37,338038.0,9.3082,9.3151,9.2873,9.2873,338038.0
2015-06-12 12:30:00,13.37,13.37,13.31,13.33,113408.0,9.2873,9.2873,9.2456,9.2595,113408.0
2015-06-12 13:00:00,13.33,13.38,13.3,13.37,107208.0,9.2595,9.2943,9.2387,9.2873,107208.0
2015-06-12 13:30:00,13.37,13.39,13.34,13.37,119100.0,9.2873,9.3012,9.2665,9.2873,119100.0
2015-06-12 14:00:00,13.37,13.37,13.33,13.34,80022.0,9.2873,9.2873,9.2595,9.2665,80022.0
2015-06-12 14:30:00,13.34,13.35,13.32,13.34,164015.0,9.2665,9.2734,9.2526,9.2665,164015.0
2015-06-12 15:00:00,13.34,13.37,13.33,13.36,196638.0,9.2665,9.2873,9.2595,9.2804,196638.0
2015-06-12 15:30:00,13.36,13.38,13.34,13.35,825670.0,9.2804,9.2943,9.2665,9.2734,825670.0
2015-06-15 09:30:00,13.33,13.37,13.28,13.34,401514.0,9.2595,9.2873,9.2248,9.2665,401514.0
2015-06-15 10:00:00,13.33,13.4,13.29,13.4,270334.0,9.2595,9.3082,9.2318,9.3082,270334.0
2015-06-15 10:30:00,13.4,13.41,13.35,13.4,516561.0,9.3082,9.3151,9.2734,9.3082,516561.0
2015-06-15 11:00:00,13.4,13.44,13.36,13.36,225410.0,9.3082,9.3359,9.2804,9.2804,225410.0
2015-06-15 11:30:00,13.36,13.38,13.34,13.38,254863.0,9.2804,9.2943,9.2665,9.2943,254863.0
2015-06-15 12:00:00,13.38,13.42,13.36,13.41,377368.0,9.2943,9.3221,9.2804,9.3151,377368.0
2015-06-15 12:30:00,13.41,13.45,13.4,13.42,279088.0,9.3151,9.3429,9.3082,9.3221,279088.0
2015-06-15 13:00:00,13.42,13.42,13.36,13.39,194916.0,9.3221,9.3221,9.2804,9.3012,194916.0
2015-06-15 13:30:00,13.39,13.43,13.38,13.42,316286.0,9.3012,9.329,9.2943,9.3221,316286.0
2015-06-15 14:00:00,13.42,13.48,13.41,13.45,478902.0,9.3221,9.3637,9.3151,9.3429,478902.0
2015-06-15 14:30:00,13.45,13.45,13.39,13.4,436012.0,9.3429,9.3429,9.3012,9.3082,436012.0
2015-06-15 15:00:00,13.41,13.45,13.4,13.45,390032.0,9.3151,9.3429,9.3082,9.3429,390032.0
2015-06-15 15:30:00,13.45,13.47,13.43,13.45,778897.0,9.3429,9.3568,9.329,9.3429,778897.0
2015-06-16 09:30:00,13.47,13.47,13.33,13.38,617654.0,9.3568,9.3568,9.2595,9.2943,617654.0
2015-06-16 10:00:00,13.38,13.41,13.36,13.38,199217.0,9.2943,9.3151,9.2804,9.2943,199217.0
2015-06-16 10:30:00,13.39,13.44,13.37,13.43,246210.0,9.3012,9.3359,9.2873,9.329,246210.0
2015-06-16 11:00:00,13.44,13.46,13.42,13.45,271706.0,9.3359,9.3498,9.3221,9.3429,271706.0
2015-06-16 11:30:00,13.45,13.49,13.43,13.49,197896.0,9.3429,9.3707,9.329,9.3707,197896.0
2015-06-16 12:00:00,13.5,13.5,13.47,13.5,154368.0,9.3776,9.3776,9.3568,9.3776,154368.0
2015-06-16 12:30:00,13.5,13.52,13.49,13.52,177218.0,9.3776,9.3915,9.3707,9.3915,177218.0
2015-06-16 13:00:00,13.52,13.54,13.51,13.53,109504.0,9.3915,9.4054,9.3846,9.3985,109504.0
2015-06-16 13:30:00,13.53,13.54,13.51,13.52,126996.0,9.3985,9.4054,9.3846,9.3915,126996.0
2015-06-16 14:00:00,13.51,13.53,13.51,13.52,109112.0,9.3846,9.3985,9.3846,9.3915,109112.0
2015-06-16 14:30:00,13.53,13.56,13.52,13.54,291799.0,9.3985,9.4193,9.3915,9.4054,291799.0
2015-06-16 15:00:00,13.54,13.57,13.53,13.57,295753.0,9.4054,9.4263,9.3985,9.4263,295753.0
2015-06-16 15:30:00,13.57,13.6,13.56,13.59,830717.0,9.4263,9.4471,9.4193,9.4401,830717.0
2015-06-17 09:30:00,13.61,13.68,13.56,13.67,465743.0,9.454,9.5027,9.4193,9.4957,465743.0
2015-06-17 10:00:00,13.67,13.71,13.66,13.7,346937.0,9.4957,9.5235,9.4888,9.5166,346937.0
2015-06-17 10:30:00,13.7,13.7,13.66,13.67,547612.0,9.5166,9.5166,9.4888,9.4957,547612.0
2015-06-17 11:00:00,13.67,13.71,13.63,13.65,351316.0,9.4957,9.5235,9.4679,9.4818,351316.0
2015-06-17 11:30:00,13.64,13.67,13.62,13.63,337356.0,9.4749,9.4957,9.461,9.4679,337356.0
2015-06-17 12:00:00,13.63,13.64,13.54,13.54,273864.0,9.4679,9.4749,9.4054,9.4054,273864.0
2015-06-17 12:30:00,13.54,13.59,13.53,13.58,290531.0,9.4054,9.4401,9.3985,9.4332,290531.0
2015-06-17 13:00:00,13.57,13.57,13.53,13.55,119075.0,9.4263,9.4263,9.3985,9.4124,119075.0
2015-06-17 13:30:00,13.54,13.6,13.53,13.58,202619.0,9.4054,9.4471,9.3985,9.4332,202619.0
2015-06-17 14:00:00,13.58,13.73,13.52,13.59,429465.0,9.4332,9.5374,9.3915,9.4401,429465.0
2015-06-17 14:30:00,13.59,13.73,13.59,13.68,317569.0,9.4401,9.5374,9.4401,9.5027,317569.0
2015-06-17 15:00:00,13.69,13.7,13.65,13.66,717775.0,9.5096,9.5166,9.4818,9.4888,717775.0
2015-06-17 15:30:00,13.66,13.68,13.65,13.67,421422.0,9.4888,9.5027,9.4818,9.4957,421422.0
2015-06-18 09:30:00,13.67,13.75,13.61,13.61,507694.0,9.4957,9.5513,9.454,9.454,507694.0
2015-06-18 10:00:00,13.62,13.75,13.61,13.71,417197.0,9.461,9.5513,9.454,9.5235,417197.0
2015-06-18 10:30:00,13.71,13.8,13.69,13.79,426979.0,9.5235,9.586,9.5096,9.5791,426979.0
2015-06-18 11:00:00,13.8,13.82,13.72,13.73,334681.0,9.586,9.5999,9.5304,9.5374,334681.0
2015-06-18 11:30:00,13.73,13.8,13.72,13.79,274770.0,9.5374,9.586,9.5304,9.5791,274770.0
2015-06-18 12:00:00,13.8,13.83,13.76,13.82,239521.0,9.586,9.6069,9.5582,9.5999,239521.0
2015-06-18 12:30:00,13.82,13.85,13.79,13.79,244789.0,9.5999,9.6208,9.5791,9.5791,244789.0
2015-06-18 13:00:00,13.79,13.83,13.77,13.8,341818.0,9.5791,9.6069,9.5652,9.586,341818.0
2015-06-18 13:30:00,13.79,13.82,13.77,13.79,208503.0,9.5791,9.5999,9.5652,9.5791,208503.0
2015-06-18 14:00:00,13.79,13.85,13.78,13.81,233107.0,9.5791,9.6208,9.5721,9.593,233107.0
2015-06-18 14:30:00,13.81,13.86,13.81,13.85,311478.0,9.593,9.6277,9.593,9.6208,311478.0
2015-06-18 15:00:00,13.85,13.87,13.82,13.85,407155.0,9.6208,9.6346,9.5999,9.6208,407155.0
2015-06-18 15:30:00,13.85,13.88,13.84,13.84,794531.0,9.6208,9.6416,9.6138,9.6138,794531.0
2015-06-19 09:30:00,13.87,13.93,13.76,13.92,984726.0,9.6346,9.6763,9.5582,9.6694,984726.0
2015-06-19 10:00:00,13.92,13.94,13.88,13.9,255214.0,9.6694,9.6833,9.6416,9.6555,255214.0
2015-06-19 10:30:00,13.9,13.94,13.89,13.92,250205.0,9.6555,9.6833,9.6485,9.6694,250205.0
2015-06-19 11:00:00,13.92,13.97,13.91,13.91,417802.0,9.6694,9.7041,9.6624,9.6624,417802.0
2015-06-19 11:30:00,13.92,13.96,13.9,13.96,170587.0,9.6694,9.6972,9.6555,9.6972,170587.0
2015-06-19 12:00:00,13.96,13.96,13.91,13.94,147817.0,9.6972,9.6972,9.6624,9.6833,147817.0
2015-06-19 12:30:00,13.95,13.95,13.91,13.95,226929.0,9.6902,9.6902,9.6624,9.6902,226929.0
2015-06-19 13:00:00,13.95,13.97,13.92,13.97,198919.0,9.6902,9.7041,9.6694,9.7041,198919.0
2015-06-19 13:30:00,13.96,13.97,13.89,13.89,198229.0,9.6972,9.7041,9.6485,9.6485,198229.0
2015-06-19 14:00:00,13.88,13.89,13.84,13.88,216005.0,9.6416,9.6485,9.6138,9.6416,216005.0
2015-06-19 14:30:00,13.88,13.89,13.84,13.86,238403.0,9.6416,9.6485,9.6138,9.6277,238403.0
2015-06-19 15:00:00,13.86,13.87,13.81,13.84,446979.0,9.6277,9.6346,9.593,9.6138,446979.0
2015-06-19 15:30:00,13.84,13.87,13.81,13.85,975705.0,9.6138,9.6346,9.593,9.6208,975705.0
2015-06-22 09:30:00,13.89,13.92,13.77,13.92,516026.0,9.6485,9.6694,9.5652,9.6694,516026.0
2015-06-22 10:00:00,13.92,13.96,13.87,13.88,173937.0,9.6694,9.6972,9.6346,9.6416,173937.0
2015-06-22 10:30:00,13.88,13.95,13.86,13.95,602490.0,9.6416,9.6902,9.6277,9.6902,602490.0
2015-06-22 11:00:00,13.95,13.98,13.92,13.98,158560.0,9.6902,9.7111,9.6694,9.7111,158560.0
2015-06-22 11:30:00,13.98,14.0,13.96,14.0,161131.0,9.7111,9.7249,9.6972,9.7249,161131.0
2015-06-22 12:00:00,14.0,14.02,13.99,14.01,295882.0,9.7249,9.7388,9.718,9.7319,295882.0
2015-06-22 12:30:00,14.01,14.01,14.0,14.01,82186.0,9.7319,9.7319,9.7249,9.7319,82186.0
2015-06-22 13:00:00,14.01,14.01,13.95,13.96,379616.0,9.7319,9.7319,9.6902,9.6972,379616.0
2015-06-22 13:30:00,13.96,13.96,13.92,13.94,281562.0,9.6972,9.6972,9.6694,9.6833,281562.0
2015-06-22 14:00:00,13.94,13.95,13.92,13.93,201687.0,9.6833,9.6902,9.6694,9.6763,201687.0
2015-06-22 14:30:00,13.93,13.95,13.9,13.93,234444.0,9.6763,9.6902,9.6555,9.6763,234444.0
2015-06-22 15:00:00,13.93,13.93,13.89,13.9,143283.0,9.6763,9.6763,9.6485,9.6555,143283.0
2015-06-22 15:30:00,13.89,13.95,13.89,13.94,881178.0,9.6485,9.6902,9.6485,9.6833,881178.0
2015-06-23 09:30:00,13.94,13.97,13.75,13.78,349312.0,9.6833,9.7041,9.5513,9.5721,349312.0
2015-06-23 10:00:00,13.79,13.8,13.71,13.73,411397.0,9.5791,9.586,9.5235,9.5374,411397.0
2015-06-23 10:30:00,13.74,13.79,13.7,13.76,337854.0,9.5443,9.5791,9.5166,9.5582,337854.0
2015-06-23 11:00:00,13.75,13.77,13.74,13.74,409889.0,9.5513,9.5652,9.5443,9.5443,409889.0
2015-06-23 11:30:00,13.74,13.77,13.73,13.77,402615.0,9.5443,9.5652,9.5374,9.5652,402615.0
2015-06-23 12:00:00,13.76,13.78,13.75,13.78,234406.0,9.5582,9.5721,9.5513,9.5721,234406.0
2015-06-23 12:30:00,13.78,13.78,13.73,13.74,123879.0,9.5721,9.5721,9.5374,9.5443,123879.0
2015-06-23 13:00:00,13.73,13.74,13.71,13.73,230536.0,9.5374,9.5443,9.5235,9.5374,230536.0
2015-06-23 13:30:00,13.73,13.73,13.7,13.71,148778.0,9.5374,9.5374,9.5166,9.5235,148778.0
2015-06-23 14:00:00,13.72,13.75,13.71,13.75,394766.0,9.5304,9.5513,9.5235,9.5513,394766.0
2015-06-23 14:30:00,13.75,13.76,13.7,13.7,458051.0,9.5513,9.5582,9.5166,9.5166,458051.0
2015-06-23 15:00:00,13.7,13.71,13.68,13.69,435628.0,9.5166,9.5235,9.5027,9.5096,435628.0
2015-06-23 15:30:00,13.69,13.72,13.67,13.71,972877.0,9.5096,9.5304,9.4957,9.5235,972877.0
2015-06-24 09:30:00,13.72,13.8,13.63,13.65,524004.0,9.5304,9.586,9.4679,9.4818,524004.0
2015-06-24 10:00:00,13.65,13.67,13.63,13.65,203468.0,9.4818,9.4957,9.4679,9.4818,203468.0
2015-06-24 10:30:00,13.65,13.67,13.59,13.65,422911.0,9.4818,9.4957,9.4401,9.4818,422911.0
2015-06-24 11:00:00,13.66,13.66,13.61,13.63,176175.0,9.4888,9.4888,9.454,9.4679,176175.0
2015-06-24 11:30:00,13.63,13.64,13.59,13.6,156388.0,9.4679,9.4749,9.4401,9.4471,156388.0
2015-06-24 12:00:00,13.6,13.61,13.57,13.58,432968.0,9.4471,9.454,9.4263,9.4332,432968.0
2015-06-24 12:30:00,13.58,13.58,13.54,13.54,126706.0,9.4332,9.4332,9.4054,9.4054,126706.0
2015-06-24 13:00:00,13.54,13.61,13.54,13.56,333796.0,9.4054,9.454,9.4054,9.4193,333796.0
2015-06-24 13:30:00,13.56,13.63,13.54,13.63,323811.0,9.4193,9.4679,9.4054,9.4679,323811.0
2015-06-24 14:00:00,13.63,13.64,13.57,13.6,277028.0,9.4679,9.4749,9.4263,9.4471,277028.0
2015-06-24 14:30:00,13.59,13.6,13.58,13.6,162678.0,9.4401,9.4471,9.4332,9.4471,162678.0
2015-06-24 15:00:00,13.6,13.65,13.59,13.65,322113.0,9.4471,9.4818,9.4401,9.4818,322113.0
2015-06-24 15:30:00,13.65,13.66,13.63,13.63,976214.0,9.4818,9.4888,9.4679,9.4679,976214.0
2015-06-25 09:30:00,13.64,13.66,13.51,13.57,258728.0,9.4749,9.4888,9.3846,9.4263,258728.0
2015-06-25 10:00:00,13.57,13.58,13.48,13.52,241932.0,9.4263,9.4332,9.3637,9.3915,241932.0
2015-06-25 10:30:00,13.52,13.53,13.47,13.51,671934.0,9.3915,9.3985,9.3568,9.3846,671934.0
2015-06-25 11:00:00,13.51,13.6,13.51,13.59,414218.0,9.3846,9.4471,9.3846,9.4401,414218.0
2015-06-25 11:30:00,13.59,13.59,13.53,13.56,255989.0,9.4401,9.4401,9.3985,9.4193,255989.0
2015-06-25 12:00:00,13.56,13.57,13.54,13.54,242683.0,9.4193,9.4263,9.4054,9.4054,242683.0
2015-06-25 12:30:00,13.55,13.58,13.54,13.56,185847.0,9.4124,9.4332,9.4054,9.4193,185847.0
2015-06-25 13:00:00,13.56,13.59,13.55,13.58,238642.0,9.4193,9.4401,9.4124,9.4332,238642.0
2015-06-25 13:30:00,13.57,13.59,13.55,13.56,280586.0,9.4263,9.4401,9.4124,9.4193,280586.0
2015-06-25 14:00:00,13.56,13.57,13.52,13.53,115850.0,9.4193,9.4263,9.3915,9.3985,115850.0
2015-06-25 14:30:00,13.54,13.55,13.51,13.54,162447.0,9.4054,9.4124,9.3846,9.4054,162447.0
2015-06-25 15:00:00,13.54,13.56,13.53,13.54,142366.0,9.4054,9.4193,9.3985,9.4054,142366.0
2015-06-25 15:30:00,13.54,13.55,13.52,13.53,497556.0,9.4054,9.4124,9.3915,9.3985,497556.0
2015-06-26 09:30:00,13.49,13.49,13.34,13.42,307447.0,9.3707,9.3707,9.2665,9.3221,307447.0
2015-06-26 10:00:00,13.42,13.46,13.33,13.37,752543.0,9.3221,9.3498,9.2595,9.2873,752543.0
2015-06-26 10:30:00,13.37,13.42,13.35,13.4,273749.0,9.2873,9.3221,9.2734,9.3082,273749.0
2015-06-26 11:00:00,13.4,13.43,13.38,13.4,206511.0,9.3082,9.329,9.2943,9.3082,206511.0
2015-06-26 11:30:00,13.39,13.41,13.38,13.4,275956.0,9.3012,9.3151,9.2943,9.3082,275956.0
2015-06-26 12:00:00,13.4,13.43,13.39,13.42,106245.0,9.3082,9.329,9.3012,9.3221,106245.0
2015-06-26 12:30:00,13.42,13.42,13.4,13.4,110419.0,9.3221,9.3221,9.3082,9.3082,110419.0
2015-06-26 13:00:00,13.41,13.42,13.39,13.41,147610.0,9.3151,9.3221,9.3012,9.3151,147610.0
2015-06-26 13:30:00,13.42,13.47,13.41,13.46,239381.0,9.3221,9.3568,9.3151,9.3498,239381.0
2015-06-26 14:00:00,13.46,13.48,13.44,13.47,110466.0,9.3498,9.3637,9.3359,9.3568,110466.0
2015-06-26 14:30:00,13.46,13.5,13.46,13.48,237482.0,9.3498,9.3776,9.3498,9.3637,237482.0
2015-06-26 15:00:00,13.48,13.52,13.46,13.52,498012.0,9.3637,9.3915,9.3498,9.3915,498012.0
2015-06-26 15:30:00,13.52,13.53,13.45,13.47,837414.0,9.3915,9.3985,9.3429,9.3568,837414.0
2015-06-29 09:30:00,13.41,13.51,13.29,13.37,617371.0,9.3151,9.3846,9.2318,9.2873,617371.0
2015-06-29 10:00:00,13.37,13.48,13.36,13.44,573130.0,9.2873,9.3637,9.2804,9.3359,573130.0
2015-06-29 10:30:00,13.44,13.52,13.42,13.47,342559.0,9.3359,9.3915,9.3221,9.3568,342559.0
2015-06-29 11:00:00,13.46,13.47,13.37,13.39,220623.0,9.3498,9.3568,9.2873,9.3012,220623.0
2015-06-29 11:30:00,13.39,13.4,13.33,13.36,137329.0,9.3012,9.3082,9.2595,9.2804,137329.0
2015-06-29 12:00:00,13.37,13.38,13.31,13.32,147928.0,9.2873,9.2943,9.2456,9.2526,147928.0
2015-06-29 12:30:00,13.32,13.33,13.28,13.3,144729.0,9.2526,9.2595,9.2248,9.2387,144729.0
2015-06-29 13:00:00,13.3,13.3,13.28,13.29,55311.0,9.2387,9.2387,9.2248,9.2318,55311.0
2015-06-29 13:30:00,13.29,13.32,13.27,13.31,152669.0,9.2318,9.2526,9.2179,9.2456,152669.0
2015-06-29 14:00:00,13.31,13.31,13.25,13.26,183545.0,9.2456,9.2456,9.204,9.2109,183545.0
2015-06-29 14:30:00,13.26,13.32,13.25,13.28,206188.0,9.2109,9.2526,9.204,9.2248,206188.0
2015-06-29 15:00:00,13.28,13.28,13.22,13.23,313429.0,9.2248,9.2248,9.1831,9.1901,313429.0
2015-06-29 15:30:00,13.22,13.23,13.15,13.17,775365.0,9.1831,9.1901,9.1345,9.1484,775365.0
2015-06-30 09:30:00,13.21,13.23,13.14,13.18,424111.0,9.1762,9.1901,9.1276,9.1553,424111.0
2015-06-30 10:00:00,13.18,13.2,13.1,13.13,275733.0,9.1553,9.1692,9.0998,9.1206,275733.0
2015-06-30 10:30:00,13.13,13.14,13.08,13.1,522288.0,9.1206,9.1276,9.0859,9.0998,522288.0
2015-06-30 11:00:00,13.1,13.11,13.06,13.09,237464.0,9.0998,9.1067,9.072,9.0928,237464.0
2015-06-30 11:30:00,13.09,13.09,13.05,13.05,436494.0,9.0928,9.0928,9.065,9.065,436494.0
2015-06-30 12:00:00,13.06,13.12,13.05,13.07,259792.0,9.072,9.1137,9.065,9.0789,259792.0
2015-06-30 12:30:00,13.07,13.1,13.05,13.09,240113.0,9.0789,9.0998,9.065,9.0928,240113.0
2015-06-30 13:00:00,13.09,13.13,13.08,13.12,839534.0,9.0928,9.1206,9.0859,9.1137,839534.0
2015-06-30 13:30:00,13.13,13.18,13.12,13.15,207202.0,9.1206,9.1553,9.1137,9.1345,207202.0
2015-06-30 14:00:00,13.16,13.24,13.15,13.24,377265.0,9.1415,9.197,9.1345,9.197,377265.0
2015-06-30 14:30:00,13.24,13.26,13.23,13.24,367538.0,9.197,9.2109,9.1901,9.197,367538.0
2015-06-30 15:00:00,13.25,13.26,13.22,13.24,605122.0,9.204,9.2109,9.1831,9.197,605122.0
2015-06-30 15:30:00,13.24,13.3,13.23,13.27,1178400.0,9.197,9.2387,9.1901,9.2179,1178400.0
2015-07-01 09:30:00,13.3,13.36,13.19,13.26,369749.0,9.2387,9.2804,9.1623,9.2109,369749.0
2015-07-01 10:00:00,13.26,13.29,13.21,13.22,247159.0,9.2109,9.2318,9.1762,9.1831,247159.0
2015-07-01 10:30:00,13.22,13.23,13.16,13.2,438412.0,9.1831,9.1901,9.1415,9.1692,438412.0
2015-07-01 11:00:00,13.2,13.23,13.18,13.21,173845.0,9.1692,9.1901,9.1553,9.1762,173845.0
2015-07-01 11:30:00,13.22,13.24,13.19,13.2,167944.0,9.1831,9.197,9.1623,9.1692,167944.0
2015-07-01 12:00:00,13.2,13.26,13.19,13.26,560294.0,9.1692,9.2109,9.1623,9.2109,560294.0
2015-07-01 12:30:00,13.26,13.26,13.2,13.21,182213.0,9.2109,9.2109,9.1692,9.1762,182213.0
2015-07-01 13:00:00,13.21,13.23,13.19,13.2,167864.0,9.1762,9.1901,9.1623,9.1692,167864.0
2015-07-01 13:30:00,13.21,13.23,13.2,13.21,285949.0,9.1762,9.1901,9.1692,9.1762,285949.0
2015-07-01 14:00:00,13.21,13.22,13.17,13.17,293073.0,9.1762,9.1831,9.1484,9.1484,293073.0
2015-07-01 14:30:00,13.17,13.19,13.16,13.18,246790.0,9.1484,9.1623,9.1415,9.1553,246790.0
2015-07-01 15:00:00,13.18,13.2,13.17,13.2,164339.0,9.1553,9.1692,9.1484,9.1692,164339.0
2015-07-01 15:30:00,13.2,13.2,13.15,13.19,794780.0,9.1692,9.1692,9.1345,9.1623,794780.0
2015-07-02 09:30:00,13.25,13.4,13.25,13.32,376713.0,9.204,9.3082,9.204,9.2526,376713.0
2015-07-02 10:00:00,13.32,13.35,13.29,13.32,209241.0,9.2526,9.2734,9.2318,9.2526,209241.0
2015-07-02 10:30:00,13.32,13.35,13.29,13.29,189974.0,9.2526,9.2734,9.2318,9.2318,189974.0
2015-07-02 11:00:00,13.29,13.29,13.25,13.26,178602.0,9.2318,9.2318,9.204,9.2109,178602.0
2015-07-02 11:30:00,13.25,13.27,13.22,13.25,128161.0,9.204,9.2179,9.1831,9.204,128161.0
2015-07-02 12:00:00,13.24,13.26,13.23,13.25,175943.0,9.197,9.2109,9.1901,9.204,175943.0
2015-07-02 12:30:00,13.25,13.25,13.18,13.2,164122.0,9.204,9.204,9.1553,9.1692,164122.0
2015-07-02 13:00:00,13.2,13.2,13.16,13.2,248827.0,9.1692,9.1692,9.1415,9.1692,248827.0
2015-07-02 13:30:00,13.2,13.25,13.19,13.23,195911.0,9.1692,9.204,9.1623,9.1901,195911.0
2015-07-02 14:00:00,13.22,13.26,13.21,13.25,274180.0,9.1831,9.2109,9.1762,9.204,274180.0
2015-07-02 14:30:00,13.25,13.26,13.23,13.26,80514.0,9.204,9.2109,9.1901,9.2109,80514.0
2015-07-02 15:00:00,13.26,13.29,13.24,13.29,147896.0,9.2109,9.2318,9.197,9.2318,147896.0
2015-07-02 15:30:00,13.29,13.3,13.25,13.29,687332.0,9.2318,9.2387,9.204,9.2318,687332.0
2015-07-06 09:30:00,13.24,13.3,13.2,13.2,423120.0,9.197,9.2387,9.1692,9.1692,423120.0
2015-07-06 10:00:00,13.2,13.2,13.12,13.16,427312.0,9.1692,9.1692,9.1137,9.1415,427312.0
2015-07-06 10:30:00,13.16,13.18,13.14,13.14,348647.0,9.1415,9.1553,9.1276,9.1276,348647.0
2015-07-06 11:00:00,13.14,13.16,13.12,13.13,198070.0,9.1276,9.1415,9.1137,9.1206,198070.0
2015-07-06 11:30:00,13.13,13.14,13.11,13.12,159449.0,9.1206,9.1276,9.1067,9.1137,159449.0
2015-07-06 12:00:00,13.13,13.19,13.12,13.19,118085.0,9.1206,9.1623,9.1137,9.1623,118085.0
2015-07-06 12:30:00,13.18,13.19,13.16,13.17,191630.0,9.1553,9.1623,9.1415,9.1484,191630.0
2015-07-06 13:00:00,13.17,13.19,13.14,13.15,156028.0,9.1484,9.1623,9.1276,9.1345,156028.0
2015-07-06 13:30:00,13.15,13.17,13.14,13.16,190930.0,9.1345,9.1484,9.1276,9.1415,190930.0
2015-07-06 14:00:00,13.15,13.17,13.14,13.15,185643.0,9.1345,9.1484,9.1276,9.1345,185643.0
2015-07-06 14:30:00,13.15,13.15,13.11,13.14,222302.0,9.1345,9.1345,9.1067,9.1276,222302.0
2015-07-06 15:00:00,13.13,13.18,13.13,13.16,275174.0,9.1206,9.1553,9.1206,9.1415,275174.0
2015-07-06 15:30:00,13.15,13.21,13.15,13.19,546128.0,9.1345,9.1762,9.1345,9.1623,546128.0
2015-07-07 09:30:00,13.22,13.34,13.21,13.34,709133.0,9.1831,9.2665,9.1762,9.2665,709133.0
2015-07-07 10:00:00,13.34,13.34,13.22,13.24,1115105.0,9.2665,9.2665,9.1831,9.197,1115105.0
2015-07-07 10:30:00,13.24,13.27,13.23,13.23,571885.0,9.197,9.2179,9.1901,9.1901,571885.0
2015-07-07 11:00:00,13.24,13.25,13.21,13.21,325922.0,9.197,9.204,9.1762,9.1762,325922.0
2015-07-07 11:30:00,13.21,13.26,13.19,13.24,460989.0,9.1762,9.2109,9.1623,9.197,460989.0
2015-07-07 12:00:00,13.24,13.27,13.22,13.23,422997.0,9.197,9.2179,9.1831,9.1901,422997.0
2015-07-07 12:30:00,13.24,13.26,13.22,13.22,354527.0,9.197,9.2109,9.1831,9.1831,354527.0
2015-07-07 13:00:00,13.23,13.24,13.2,13.2,474017.0,9.1901,9.197,9.1692,9.1692,474017.0
2015-07-07 13:30:00,13.21,13.23,13.2,13.21,252644.0,9.1762,9.1901,9.1692,9.1762,252644.0
2015-07-07 14:00:00,13.2,13.21,13.17,13.2,395540.0,9.1692,9.1762,9.1484,9.1692,395540.0
2015-07-07 14:30:00,13.2,13.3,13.19,13.3,689610.0,9.1692,9.2387,9.1623,9.2387,689610.0
2015-07-07 15:00:00,13.29,13.31,13.24,13.29,1036014.0,9.2318,9.2456,9.197,9.2318,1036014.0
2015-07-07 15:30:00,13.3,13.3,13.23,13.25,1400127.0,9.2387,9.2387,9.1901,9.204,1400127.0
2015-07-08 09:30:00,13.19,13.34,13.18,13.21,548731.0,9.1623,9.2665,9.1553,9.1762,548731.0
2015-07-08 10:00:00,13.21,13.21,13.08,13.09,771047.0,9.1762,9.1762,9.0859,9.0928,771047.0
2015-07-08 10:30:00,13.08,13.08,12.95,13.01,1031467.0,9.0859,9.0859,8.9956,9.0373,1031467.0
2015-07-08 11:00:00,13.0,13.0,12.93,12.94,287619.0,9.0303,9.0303,8.9817,8.9886,287619.0
2015-07-08 11:30:00,12.93,12.94,12.86,12.87,365755.0,8.9817,8.9886,8.9331,8.94,365755.0
2015-07-08 12:00:00,12.87,12.92,12.86,12.91,267937.0,8.94,8.9747,8.9331,8.9678,267937.0
2015-07-08 12:30:00,12.9,12.91,12.86,12.9,247632.0,8.9608,8.9678,8.9331,8.9608,247632.0
2015-07-08 13:00:00,12.9,12.91,12.86,12.86,250045.0,8.9608,8.9678,8.9331,8.9331,250045.0
2015-07-08 13:30:00,12.86,12.91,12.84,12.9,214391.0,8.9331,8.9678,8.9192,8.9608,214391.0
2015-07-08 14:00:00,12.9,12.9,12.84,12.85,324088.0,8.9608,8.9608,8.9192,8.9261,324088.0
2015-07-08 14:30:00,12.85,12.85,12.78,12.79,318013.0,8.9261,8.9261,8.8775,8.8844,318013.0
2015-07-08 15:00:00,12.79,12.86,12.79,12.84,550987.0,8.8844,8.9331,8.8844,8.9192,550987.0
2015-07-08 15:30:00,12.84,12.92,12.83,12.92,1268989.0,8.9192,8.9747,8.9122,8.9747,1268989.0
2015-07-09 09:30:00,12.99,13.1,12.99,13.07,478714.0,9.0234,9.0998,9.0234,9.0789,478714.0
2015-07-09 10:00:00,13.07,13.13,13.06,13.07,476772.0,9.0789,9.1206,9.072,9.0789,476772.0
2015-07-09 10:30:00,13.07,13.09,13.01,13.06,259617.0,9.0789,9.0928,9.0373,9.072,259617.0
2015-07-09 11:00:00,13.06,13.07,12.99,13.01,558283.0,9.072,9.0789,9.0234,9.0373,558283.0
2015-07-09 11:30:00,13.01,13.04,12.99,13.02,268937.0,9.0373,9.0581,9.0234,9.0442,268937.0
2015-07-09 12:00:00,13.03,13.09,13.01,13.08,610465.0,9.0511,9.0928,9.0373,9.0859,610465.0
2015-07-09 12:30:00,13.08,13.09,13.0,13.03,318897.0,9.0859,9.0928,9.0303,9.0511,318897.0
2015-07-09 13:00:00,13.03,13.05,13.02,13.04,589862.0,9.0511,9.065,9.0442,9.0581,589862.0
2015-07-09 13:30:00,13.04,13.05,13.02,13.03,381607.0,9.0581,9.065,9.0442,9.0511,381607.0
2015-07-09 14:00:00,13.03,13.05,13.01,13.01,555225.0,9.0511,9.065,9.0373,9.0373,555225.0
2015-07-09 14:30:00,13.02,13.05,13.01,13.04,430946.0,9.0442,9.065,9.0373,9.0581,430946.0
2015-07-09 15:00:00,13.03,13.06,13.03,13.05,790676.0,9.0511,9.072,9.0511,9.065,790676.0
2015-07-09 15:30:00,13.04,13.05,13.01,13.01,947432.0,9.0581,9.065,9.0373,9.0373,947432.0
2015-07-10 09:30:00,13.04,13.14,13.02,13.12,707579.0,9.0581,9.1276,9.0442,9.1137,707579.0
2015-07-10 10:00:00,13.12,13.14,13.1,13.13,422603.0,9.1137,9.1276,9.0998,9.1206,422603.0
2015-07-10 10:30:00,13.14,13.15,13.08,13.12,352737.0,9.1276,9.1345,9.0859,9.1137,352737.0
2015-07-10 11:00:00,13.11,13.16,13.1,13.13,509257.0,9.1067,9.1415,9.0998,9.1206,509257.0
2015-07-10 11:30:00,13.13,13.15,13.11,13.15,278635.0,9.1206,9.1345,9.1067,9.1345,278635.0
2015-07-10 12:00:00,13.15,13.16,13.12,13.16,180603.0,9.1345,9.1415,9.1137,9.1415,180603.0
2015-07-10 12:30:00,13.15,13.16,13.11,13.11,269282.0,9.1345,9.1415,9.1067,9.1067,269282.0
2015-07-10 13:00:00,13.12,13.14,13.1,13.11,455037.0,9.1137,9.1276,9.0998,9.1067,455037.0
2015-07-10 13:30:00,13.11,13.13,13.11,13.12,346516.0,9.1067,9.1206,9.1067,9.1137,346516.0
2015-07-10 14:00:00,13.12,13.13,13.11,13.12,370160.0,9.1137,9.1206,9.1067,9.1137,370160.0
2015-07-10 14:30:00,13.12,13.13,13.1,13.12,237195.0,9.1137,9.1206,9.0998,9.1137,237195.0
2015-07-10 15:00:00,13.12,13.13,13.1,13.12,544323.0,9.1137,9.1206,9.0998,9.1137,544323.0
2015-07-10 15:30:00,13.12,13.13,13.09,13.11,997670.0,9.1137,9.1206,9.0928,9.1067,997670.0
2015-07-13 09:30:00,13.17,13.19,13.1,13.12,440410.0,9.1484,9.1623,9.0998,9.1137,440410.0
2015-07-13 10:00:00,13.11,13.12,13.04,13.04,171240.0,9.1067,9.1137,9.0581,9.0581,171240.0
2015-07-13 10:30:00,13.04,13.1,13.03,13.09,282212.0,9.0581,9.0998,9.0511,9.0928,282212.0
2015-07-13 11:00:00,13.09,13.13,13.07,13.11,285051.0,9.0928,9.1206,9.0789,9.1067,285051.0
2015-07-13 11:30:00,13.11,13.14,13.09,13.1,509185.0,9.1067,9.1276,9.0928,9.0998,509185.0
2015-07-13 12:00:00,13.1,13.12,13.08,13.08,122516.0,9.0998,9.1137,9.0859,9.0859,122516.0
2015-07-13 12:30:00,13.08,13.1,13.03,13.04,253898.0,9.0859,9.0998,9.0511,9.0581,253898.0
2015-07-13 13:00:00,13.04,13.07,13.02,13.04,359009.0,9.0581,9.0789,9.0442,9.0581,359009.0
2015-07-13 13:30:00,13.05,13.06,13.02,13.03,223040.0,9.065,9.072,9.0442,9.0511,223040.0
2015-07-13 14:00:00,13.04,13.04,13.02,13.03,100356.0,9.0581,9.0581,9.0442,9.0511,100356.0
2015-07-13 14:30:00,13.03,13.05,13.02,13.03,275595.0,9.0511,9.065,9.0442,9.0511,275595.0
2015-07-13 15:00:00,13.03,13.05,13.02,13.05,406736.0,9.0511,9.065,9.0442,9.065,406736.0
2015-07-13 15:30:00,13.05,13.08,13.04,13.05,1128306.0,9.065,9.0859,9.0581,9.065,1128306.0
2015-07-14 09:30:00,13.05,13.2,13.05,13.2,389864.0,9.065,9.1692,9.065,9.1692,389864.0
2015-07-14 10:00:00,13.2,13.21,13.13,13.21,537081.0,9.1692,9.1762,9.1206,9.1762,537081.0
2015-07-14 10:30:00,13.2,13.24,13.18,13.24,529135.0,9.1692,9.197,9.1553,9.197,529135.0
2015-07-14 11:00:00,13.23,13.25,13.19,13.21,360886.0,9.1901,9.204,9.1623,9.1762,360886.0
2015-07-14 11:30:00,13.21,13.22,13.16,13.18,228563.0,9.1762,9.1831,9.1415,9.1553,228563.0
2015-07-14 12:00:00,13.18,13.2,13.17,13.19,95769.0,9.1553,9.1692,9.1484,9.1623,95769.0
2015-07-14 12:30:00,13.2,13.2,13.14,13.14,119609.0,9.1692,9.1692,9.1276,9.1276,119609.0
2015-07-14 13:00:00,13.15,13.18,13.14,13.17,570474.0,9.1345,9.1553,9.1276,9.1484,570474.0
2015-07-14 13:30:00,13.17,13.18,13.16,13.16,69043.0,9.1484,9.1553,9.1415,9.1415,69043.0
2015-07-14 14:00:00,13.17,13.18,13.15,13.16,144715.0,9.1484,9.1553,9.1345,9.1415,144715.0
2015-07-14 14:30:00,13.16,13.2,13.15,13.19,179387.0,9.1415,9.1692,9.1345,9.1623,179387.0
2015-07-14 15:00:00,13.19,13.19,13.16,13.17,584200.0,9.1623,9.1623,9.1415,9.1484,584200.0
2015-07-14 15:30:00,13.17,13.18,13.12,13.13,1873678.0,9.1484,9.1553,9.1137,9.1206,1873678.0
2015-07-15 09:30:00,13.1,13.13,13.05,13.07,970026.0,9.0998,9.1206,9.065,9.0789,970026.0
2015-07-15 10:00:00,13.06,13.09,13.06,13.07,228393.0,9.072,9.0928,9.072,9.0789,228393.0
2015-07-15 10:30:00,13.08,13.09,13.06,13.09,207485.0,9.0859,9.0928,9.072,9.0928,207485.0
2015-07-15 11:00:00,13.09,13.13,13.08,13.09,249666.0,9.0928,9.1206,9.0859,9.0928,249666.0
2015-07-15 11:30:00,13.09,13.09,13.07,13.08,120809.0,9.0928,9.0928,9.0789,9.0859,120809.0
2015-07-15 12:00:00,13.08,13.11,13.08,13.09,483104.0,9.0859,9.1067,9.0859,9.0928,483104.0
2015-07-15 12:30:00,13.1,13.14,13.09,13.11,222440.0,9.0998,9.1276,9.0928,9.1067,222440.0
2015-07-15 13:00:00,13.12,13.15,13.11,13.14,288408.0,9.1137,9.1345,9.1067,9.1276,288408.0
2015-07-15 13:30:00,13.14,13.19,13.13,13.18,336401.0,9.1276,9.1623,9.1206,9.1553,336401.0
2015-07-15 14:00:00,13.17,13.19,13.16,13.17,223065.0,9.1484,9.1623,9.1415,9.1484,223065.0
2015-07-15 14:30:00,13.16,13.17,13.11,13.13,556599.0,9.1415,9.1484,9.1067,9.1206,556599.0
2015-07-15 15:00:00,13.14,13.15,13.13,13.14,204106.0,9.1276,9.1345,9.1206,9.1276,204106.0
2015-07-15 15:30:00,13.13,13.18,13.12,13.18,1184641.0,9.1206,9.1553,9.1137,9.1553,1184641.0
2015-07-16 09:30:00,13.2,13.35,13.14,13.3,369589.0,9.1692,9.2734,9.1276,9.2387,369589.0
2015-07-16 10:00:00,13.29,13.37,13.29,13.31,377536.0,9.2318,9.2873,9.2318,9.2456,377536.0
2015-07-16 10:30:00,13.31,13.32,13.25,13.28,234423.0,9.2456,9.2526,9.204,9.2248,234423.0
2015-07-16 11:00:00,13.28,13.3,13.26,13.3,222411.0,9.2248,9.2387,9.2109,9.2387,222411.0
2015-07-16 11:30:00,13.29,13.33,13.29,13.3,184159.0,9.2318,9.2595,9.2318,9.2387,184159.0
2015-07-16 12:00:00,13.3,13.31,13.25,13.25,134628.0,9.2387,9.2456,9.204,9.204,134628.0
2015-07-16 12:30:00,13.25,13.31,13.24,13.29,316605.0,9.204,9.2456,9.197,9.2318,316605.0
2015-07-16 13:00:00,13.29,13.29,13.25,13.25,440622.0,9.2318,9.2318,9.204,9.204,440622.0
2015-07-16 13:30:00,13.25,13.28,13.25,13.27,148475.0,9.204,9.2248,9.204,9.2179,148475.0
2015-07-16 14:00:00,13.26,13.31,13.26,13.3,134782.0,9.2109,9.2456,9.2109,9.2387,134782.0
2015-07-16 14:30:00,13.3,13.36,13.29,13.36,436510.0,9.2387,9.2804,9.2318,9.2804,436510.0
2015-07-16 15:00:00,13.35,13.37,13.33,13.36,288562.0,9.2734,9.2873,9.2595,9.2804,288562.0
2015-07-16 15:30:00,13.37,13.38,13.34,13.35,941829.0,9.2873,9.2943,9.2665,9.2734,941829.0
2015-07-17 09:30:00,13.35,13.38,13.23,13.24,557840.0,9.2734,9.2943,9.1901,9.197,557840.0
2015-07-17 10:00:00,13.24,13.28,13.22,13.25,402706.0,9.197,9.2248,9.1831,9.204,402706.0
2015-07-17 10:30:00,13.24,13.25,13.18,13.19,351574.0,9.197,9.204,9.1553,9.1623,351574.0
2015-07-17 11:00:00,13.19,13.21,13.18,13.21,96614.0,9.1623,9.1762,9.1553,9.1762,96614.0
2015-07-17 11:30:00,13.2,13.21,13.16,13.17,146659.0,9.1692,9.1762,9.1415,9.1484,146659.0
2015-07-17 12:00:00,13.16,13.18,13.15,13.18,196615.0,9.1415,9.1553,9.1345,9.1553,196615.0
2015-07-17 12:30:00,13.18,13.19,13.16,13.19,83490.0,9.1553,9.1623,9.1415,9.1623,83490.0
2015-07-17 13:00:00,13.18,13.19,13.16,13.17,99895.0,9.1553,9.1623,9.1415,9.1484,99895.0
2015-07-17 13:30:00,13.16,13.18,13.15,13.16,74867.0,9.1415,9.1553,9.1345,9.1415,74867.0
2015-07-17 14:00:00,13.16,13.17,13.14,13.16,98148.0,9.1415,9.1484,9.1276,9.1415,98148.0
2015-07-17 14:30:00,13.16,13.18,13.15,13.17,178154.0,9.1415,9.1553,9.1345,9.1484,178154.0
2015-07-17 15:00:00,13.17,13.2,13.15,13.2,204064.0,9.1484,9.1692,9.1345,9.1692,204064.0
2015-07-17 15:30:00,13.2,13.22,13.18,13.21,1402498.0,9.1692,9.1831,9.1553,9.1762,1402498.0
2015-07-20 09:30:00,13.17,13.17,13.01,13.04,605023.0,9.1484,9.1484,9.0373,9.0581,605023.0
2015-07-20 10:00:00,13.04,13.08,12.99,13.0,394432.0,9.0581,9.0859,9.0234,9.0303,394432.0
2015-07-20 10:30:00,13.0,13.0,12.94,12.97,372239.0,9.0303,9.0303,8.9886,9.0095,372239.0
2015-07-20 11:00:00,12.96,13.05,12.96,13.03,224926.0,9.0025,9.065,9.0025,9.0511,224926.0
2015-07-20 11:30:00,13.03,13.05,12.99,13.03,250739.0,9.0511,9.065,9.0234,9.0511,250739.0
2015-07-20 12:00:00,13.03,13.06,13.0,13.03,189410.0,9.0511,9.072,9.0303,9.0511,189410.0
2015-07-20 12:30:00,13.03,13.04,13.0,13.01,148150.0,9.0511,9.0581,9.0303,9.0373,148150.0
2015-07-20 13:00:00,13.02,13.03,12.99,13.03,225567.0,9.0442,9.0511,9.0234,9.0511,225567.0
2015-07-20 13:30:00,13.03,13.05,13.0,13.0,141081.0,9.0511,9.065,9.0303,9.0303,141081.0
2015-07-20 14:00:00,13.0,13.05,12.99,13.05,173893.0,9.0303,9.065,9.0234,9.065,173893.0
2015-07-20 14:30:00,13.04,13.05,12.99,13.01,410887.0,9.0581,9.065,9.0234,9.0373,410887.0
2015-07-20 15:00:00,13.01,13.05,13.0,13.05,299514.0,9.0373,9.065,9.0303,9.065,299514.0
2015-07-20 15:30:00,13.05,13.08,13.04,13.07,1237071.0,9.065,9.0859,9.0581,9.0789,1237071.0
2015-07-21 09:30:00,13.02,13.02,12.92,12.93,380759.0,9.0442,9.0442,8.9747,8.9817,380759.0
2015-07-21 10:00:00,12.93,12.96,12.92,12.92,163876.0,8.9817,9.0025,8.9747,8.9747,163876.0
2015-07-21 10:30:00,12.92,12.98,12.89,12.94,150635.0,8.9747,9.0164,8.9539,8.9886,150635.0
2015-07-21 11:00:00,12.95,13.0,12.94,12.95,306964.0,8.9956,9.0303,8.9886,8.9956,306964.0
2015-07-21 11:30:00,12.95,12.98,12.94,12.95,308190.0,8.9956,9.0164,8.9886,8.9956,308190.0
2015-07-21 12:00:00,12.95,12.96,12.9,12.9,173417.0,8.9956,9.0025,8.9608,8.9608,173417.0
2015-07-21 12:30:00,12.91,12.92,12.89,12.9,49123.0,8.9678,8.9747,8.9539,8.9608,49123.0
2015-07-21 13:00:00,12.9,12.91,12.88,12.9,104649.0,8.9608,8.9678,8.947,8.9608,104649.0
2015-07-21 13:30:00,12.89,12.91,12.87,12.9,214441.0,8.9539,8.9678,8.94,8.9608,214441.0
2015-07-21 14:00:00,12.89,12.9,12.87,12.9,138843.0,8.9539,8.9608,8.94,8.9608,138843.0
2015-07-21 14:30:00,12.9,12.91,12.87,12.89,99141.0,8.9608,8.9678,8.94,8.9539,99141.0
2015-07-21 15:00:00,12.89,12.91,12.87,12.9,190931.0,8.9539,8.9678,8.94,8.9608,190931.0
2015-07-21 15:30:00,12.89,12.95,12.89,12.93,907801.0,8.9539,8.9956,8.9539,8.9817,907801.0
2015-07-22 09:30:00,12.9,13.04,12.9,13.04,471087.0,8.9608,9.0581,8.9608,9.0581,471087.0
2015-07-22 10:00:00,13.03,13.1,13.02,13.07,250410.0,9.0511,9.0998,9.0442,9.0789,250410.0
2015-07-22 10:30:00,13.07,13.11,13.04,13.11,234077.0,9.0789,9.1067,9.0581,9.1067,234077.0
2015-07-22 11:00:00,13.11,13.12,13.08,13.12,368990.0,9.1067,9.1137,9.0859,9.1137,368990.0
2015-07-22 11:30:00,13.12,13.16,13.09,13.13,333232.0,9.1137,9.1415,9.0928,9.1206,333232.0
2015-07-22 12:00:00,13.14,13.19,13.14,13.17,575422.0,9.1276,9.1623,9.1276,9.1484,575422.0
2015-07-22 12:30:00,13.17,13.18,13.14,13.16,215578.0,9.1484,9.1553,9.1276,9.1415,215578.0
2015-07-22 13:00:00,13.16,13.19,13.15,13.18,202398.0,9.1415,9.1623,9.1345,9.1553,202398.0
2015-07-22 13:30:00,13.18,13.22,13.16,13.19,392696.0,9.1553,9.1831,9.1415,9.1623,392696.0
2015-07-22 14:00:00,13.19,13.21,13.17,13.21,257987.0,9.1623,9.1762,9.1484,9.1762,257987.0
2015-07-22 14:30:00,13.21,13.22,13.19,13.22,323388.0,9.1762,9.1831,9.1623,9.1831,323388.0
2015-07-22 15:00:00,13.22,13.22,13.14,13.17,538275.0,9.1831,9.1831,9.1276,9.1484,538275.0
2015-07-22 15:30:00,13.17,13.18,13.14,13.17,1029299.0,9.1484,9.1553,9.1276,9.1484,1029299.0
2015-07-23 09:30:00,13.14,13.2,13.01,13.08,478496.0,9.1276,9.1692,9.0373,9.0859,478496.0
2015-07-23 10:00:00,13.08,13.1,13.0,13.08,307187.0,9.0859,9.0998,9.0303,9.0859,307187.0
2015-07-23 10:30:00,13.09,13.16,13.08,13.16,425443.0,9.0928,9.1415,9.0859,9.1415,425443.0
2015-07-23 11:00:00,13.16,13.17,13.09,13.1,307845.0,9.1415,9.1484,9.0928,9.0998,307845.0
2015-07-23 11:30:00,13.11,13.12,13.02,13.02,271544.0,9.1067,9.1137,9.0442,9.0442,271544.0
2015-07-23 12:00:00,13.02,13.03,12.98,12.99,218591.0,9.0442,9.0511,9.0164,9.0234,218591.0
2015-07-23 12:30:00,12.98,13.01,12.98,12.98,161527.0,9.0164,9.0373,9.0164,9.0164,161527.0
2015-07-23 13:00:00,12.98,12.99,12.93,12.94,195959.0,9.0164,9.0234,8.9817,8.9886,195959.0
2015-07-23 13:30:00,12.94,12.96,12.93,12.94,234256.0,8.9886,9.0025,8.9817,8.9886,234256.0
2015-07-23 14:00:00,12.93,12.95,12.9,12.95,134975.0,8.9817,8.9956,8.9608,8.9956,134975.0
2015-07-23 14:30:00,12.95,12.97,12.91,12.93,161050.0,8.9956,9.0095,8.9678,8.9817,161050.0
2015-07-23 15:00:00,12.93,12.95,12.88,12.9,407833.0,8.9817,8.9956,8.947,8.9608,407833.0
2015-07-23 15:30:00,12.89,12.94,12.87,12.94,704972.0,8.9539,8.9886,8.94,8.9886,704972.0
2015-07-24 09:30:00,12.92,12.92,12.77,12.81,385516.0,8.9747,8.9747,8.8705,8.8983,385516.0
2015-07-24 10:00:00,12.8,12.85,12.8,12.83,124434.0,8.8914,8.9261,8.8914,8.9122,124434.0
2015-07-24 10:30:00,12.83,12.83,12.75,12.78,145051.0,8.9122,8.9122,8.8566,8.8775,145051.0
2015-07-24 11:00:00,12.78,12.79,12.73,12.77,314045.0,8.8775,8.8844,8.8428,8.8705,314045.0
2015-07-24 11:30:00,12.77,12.82,12.77,12.77,137590.0,8.8705,8.9053,8.8705,8.8705,137590.0
2015-07-24 12:00:00,12.77,12.78,12.73,12.76,144475.0,8.8705,8.8775,8.8428,8.8636,144475.0
2015-07-24 12:30:00,12.75,12.76,12.72,12.73,163242.0,8.8566,8.8636,8.8358,8.8428,163242.0
2015-07-24 13:00:00,12.73,12.73,12.71,12.73,95052.0,8.8428,8.8428,8.8289,8.8428,95052.0
2015-07-24 13:30:00,12.72,12.75,12.69,12.71,167265.0,8.8358,8.8566,8.815,8.8289,167265.0
2015-07-24 14:00:00,12.7,12.73,12.68,12.73,172745.0,8.8219,8.8428,8.808,8.8428,172745.0
2015-07-24 14:30:00,12.73,12.73,12.7,12.71,174409.0,8.8428,8.8428,8.8219,8.8289,174409.0
2015-07-24 15:00:00,12.71,12.78,12.71,12.75,331463.0,8.8289,8.8775,8.8289,8.8566,331463.0
2015-07-24 15:30:00,12.76,12.79,12.75,12.78,849730.0,8.8636,8.8844,8.8566,8.8775,849730.0
2015-07-27 09:30:00,12.73,12.84,12.69,12.84,373176.0,8.8428,8.9192,8.815,8.9192,373176.0
2015-07-27 10:00:00,12.84,12.9,12.82,12.87,186094.0,8.9192,8.9608,8.9053,8.94,186094.0
2015-07-27 10:30:00,12.86,12.9,12.82,12.84,252250.0,8.9331,8.9608,8.9053,8.9192,252250.0
2015-07-27 11:00:00,12.85,12.9,12.83,12.89,531208.0,8.9261,8.9608,8.9122,8.9539,531208.0
2015-07-27 11:30:00,12.88,12.94,12.87,12.93,203592.0,8.947,8.9886,8.94,8.9817,203592.0
2015-07-27 12:00:00,12.94,12.94,12.91,12.92,118534.0,8.9886,8.9886,8.9678,8.9747,118534.0
2015-07-27 12:30:00,12.92,12.93,12.88,12.89,110029.0,8.9747,8.9817,8.947,8.9539,110029.0
2015-07-27 13:00:00,12.89,12.91,12.87,12.88,252721.0,8.9539,8.9678,8.94,8.947,252721.0
2015-07-27 13:30:00,12.88,12.95,12.88,12.95,157616.0,8.947,8.9956,8.947,8.9956,157616.0
2015-07-27 14:00:00,12.95,12.97,12.94,12.95,337261.0,8.9956,9.0095,8.9886,8.9956,337261.0
2015-07-27 14:30:00,12.95,12.99,12.95,12.98,167234.0,8.9956,9.0234,8.9956,9.0164,167234.0
2015-07-27 15:00:00,12.97,12.97,12.91,12.91,279770.0,9.0095,9.0095,8.9678,8.9678,279770.0
2015-07-27 15:30:00,12.92,12.94,12.9,12.93,769387.0,8.9747,8.9886,8.9608,8.9817,769387.0
2015-07-28 09:30:00,12.93,13.01,12.76,12.76,614570.0,8.9817,9.0373,8.8636,8.8636,614570.0
2015-07-28 10:00:00,12.76,12.82,12.71,12.74,309015.0,8.8636,8.9053,8.8289,8.8497,309015.0
2015-07-28 10:30:00,12.74,12.85,12.73,12.85,329780.0,8.8497,8.9261,8.8428,8.9261,329780.0
2015-07-28 11:00:00,12.85,12.87,12.82,12.83,645996.0,8.9261,8.94,8.9053,8.9122,645996.0
2015-07-28 11:30:00,12.83,12.85,12.79,12.81,366235.0,8.9122,8.9261,8.8844,8.8983,366235.0
2015-07-28 12:00:00,12.82,12.82,12.79,12.81,172602.0,8.9053,8.9053,8.8844,8.8983,172602.0
2015-07-28 12:30:00,12.8,12.81,12.76,12.77,420693.0,8.8914,8.8983,8.8636,8.8705,420693.0
2015-07-28 13:00:00,12.77,12.77,12.74,12.75,195109.0,8.8705,8.8705,8.8497,8.8566,195109.0
2015-07-28 13:30:00,12.75,12.76,12.73,12.74,457968.0,8.8566,8.8636,8.8428,8.8497,457968.0
2015-07-28 14:00:00,12.75,12.78,12.74,12.75,474132.0,8.8566,8.8775,8.8497,8.8566,474132.0
2015-07-28 14:30:00,12.74,12.75,12.72,12.72,197462.0,8.8497,8.8566,8.8358,8.8358,197462.0
2015-07-28 15:00:00,12.73,12.76,12.71,12.76,336928.0,8.8428,8.8636,8.8289,8.8636,336928.0
2015-07-28 15:30:00,12.76,12.77,12.74,12.76,682021.0,8.8636,8.8705,8.8497,8.8636,682021.0
2015-07-29 09:30:00,12.8,12.84,12.7,12.78,1032809.0,8.8914,8.9192,8.8219,8.8775,1032809.0
2015-07-29 10:00:00,12.79,12.82,12.76,12.81,370919.0,8.8844,8.9053,8.8636,8.8983,370919.0
2015-07-29 10:30:00,12.81,12.84,12.75,12.76,947513.0,8.8983,8.9192,8.8566,8.8636,947513.0
2015-07-29 11:00:00,12.76,12.82,12.73,12.82,559676.0,8.8636,8.9053,8.8428,8.9053,559676.0
2015-07-29 11:30:00,12.83,12.83,12.77,12.79,630707.0,8.9122,8.9122,8.8705,8.8844,630707.0
2015-07-29 12:00:00,12.79,12.8,12.76,12.77,137225.0,8.8844,8.8914,8.8636,8.8705,137225.0
2015-07-29 12:30:00,12.78,12.78,12.73,12.75,185053.0,8.8775,8.8775,8.8428,8.8566,185053.0
2015-07-29 13:00:00,12.76,12.79,12.76,12.78,134657.0,8.8636,8.8844,8.8636,8.8775,134657.0
2015-07-29 13:30:00,12.78,12.8,12.77,12.79,253674.0,8.8775,8.8914,8.8705,8.8844,253674.0
2015-07-29 14:00:00,12.79,12.84,12.78,12.78,354063.0,8.8844,8.9192,8.8775,8.8775,354063.0
2015-07-29 14:30:00,12.78,12.83,12.77,12.81,192137.0,8.8775,8.9122,8.8705,8.8983,192137.0
2015-07-29 15:00:00,12.82,12.83,12.79,12.8,446424.0,8.9053,8.9122,8.8844,8.8914,446424.0
2015-07-29 15:30:00,12.8,12.83,12.8,12.83,887281.0,8.8914,8.9122,8.8914,8.9122,887281.0
2015-07-30 09:30:00,12.75,12.83,12.7,12.76,564694.0,8.9264,8.9824,8.8914,8.9334,564694.0
2015-07-30 10:00:00,12.77,12.84,12.75,12.83,463766.0,8.9404,8.9895,8.9264,8.9824,463766.0
2015-07-30 10:30:00,12.83,12.84,12.77,12.79,161182.0,8.9824,8.9895,8.9404,8.9544,161182.0
2015-07-30 11:00:00,12.78,12.85,12.77,12.85,207313.0,8.9474,8.9965,8.9404,8.9965,207313.0
2015-07-30 11:30:00,12.84,12.84,12.8,12.82,279046.0,8.9895,8.9895,8.9614,8.9754,279046.0
2015-07-30 12:00:00,12.82,12.83,12.79,12.79,123820.0,8.9754,8.9824,8.9544,8.9544,123820.0
2015-07-30 12:30:00,12.79,12.79,12.7,12.7,347308.0,8.9544,8.9544,8.8914,8.8914,347308.0
2015-07-30 13:00:00,12.7,12.71,12.66,12.69,234353.0,8.8914,8.8984,8.8634,8.8844,234353.0
2015-07-30 13:30:00,12.69,12.73,12.68,12.73,415927.0,8.8844,8.9124,8.8774,8.9124,415927.0
2015-07-30 14:00:00,12.73,12.73,12.7,12.71,99526.0,8.9124,8.9124,8.8914,8.8984,99526.0
2015-07-30 14:30:00,12.71,12.71,12.68,12.71,175663.0,8.8984,8.8984,8.8774,8.8984,175663.0
2015-07-30 15:00:00,12.7,12.72,12.69,12.71,210710.0,8.8914,8.9054,8.8844,8.8984,210710.0
2015-07-30 15:30:00,12.71,12.73,12.69,12.69,815117.0,8.8984,8.9124,8.8844,8.8844,815117.0
2015-07-31 09:30:00,12.81,12.96,12.81,12.96,287941.0,8.9684,9.0735,8.9684,9.0735,287941.0
2015-07-31 10:00:00,12.96,12.96,12.88,12.92,318308.0,9.0735,9.0735,9.0175,9.0455,318308.0
2015-07-31 10:30:00,12.92,12.93,12.85,12.85,494075.0,9.0455,9.0525,8.9965,8.9965,494075.0
2015-07-31 11:00:00,12.85,12.9,12.84,12.86,254616.0,8.9965,9.0315,8.9895,9.0035,254616.0
2015-07-31 11:30:00,12.87,12.87,12.84,12.87,132754.0,9.0105,9.0105,8.9895,9.0105,132754.0
2015-07-31 12:00:00,12.86,12.87,12.83,12.84,118849.0,9.0035,9.0105,8.9824,8.9895,118849.0
2015-07-31 12:30:00,12.84,12.87,12.84,12.84,75451.0,8.9895,9.0105,8.9895,8.9895,75451.0
2015-07-31 13:00:00,12.84,12.87,12.83,12.83,113349.0,8.9895,9.0105,8.9824,8.9824,113349.0
2015-07-31 13:30:00,12.83,12.84,12.81,12.83,150402.0,8.9824,8.9895,8.9684,8.9824,150402.0
2015-07-31 14:00:00,12.82,12.84,12.8,12.81,121746.0,8.9754,8.9895,8.9614,8.9684,121746.0
2015-07-31 14:30:00,12.8,12.81,12.78,12.79,140197.0,8.9614,8.9684,8.9474,8.9544,140197.0
2015-07-31 15:00:00,12.79,12.8,12.77,12.79,195739.0,8.9544,8.9614,8.9404,8.9544,195739.0
2015-07-31 15:30:00,12.79,12.8,12.76,12.79,806278.0,8.9544,8.9614,8.9334,8.9544,806278.0
2015-08-03 09:30:00,12.82,12.94,12.82,12.88,285243.0,8.9754,9.0595,8.9754,9.0175,285243.0
2015-08-03 10:00:00,12.88,12.89,12.8,12.8,275878.0,9.0175,9.0245,8.9614,8.9614,275878.0
2015-08-03 10:30:00,12.81,12.81,12.77,12.79,208951.0,8.9684,8.9684,8.9404,8.9544,208951.0
2015-08-03 11:00:00,12.79,12.8,12.76,12.78,237682.0,8.9544,8.9614,8.9334,8.9474,237682.0
2015-08-03 11:30:00,12.78,12.78,12.75,12.78,175472.0,8.9474,8.9474,8.9264,8.9474,175472.0
2015-08-03 12:00:00,12.78,12.78,12.74,12.75,81336.0,8.9474,8.9474,8.9194,8.9264,81336.0
2015-08-03 12:30:00,12.75,12.77,12.73,12.75,149368.0,8.9264,8.9404,8.9124,8.9264,149368.0
2015-08-03 13:00:00,12.75,12.75,12.71,12.72,170529.0,8.9264,8.9264,8.8984,8.9054,170529.0
2015-08-03 13:30:00,12.72,12.74,12.7,12.71,128651.0,8.9054,8.9194,8.8914,8.8984,128651.0
2015-08-03 14:00:00,12.7,12.73,12.7,12.71,162709.0,8.8914,8.9124,8.8914,8.8984,162709.0
2015-08-03 14:30:00,12.7,12.71,12.66,12.69,132925.0,8.8914,8.8984,8.8634,8.8844,132925.0
2015-08-03 15:00:00,12.69,12.7,12.67,12.7,192864.0,8.8844,8.8914,8.8704,8.8914,192864.0
2015-08-03 15:30:00,12.7,12.73,12.69,12.72,607751.0,8.8914,8.9124,8.8844,8.9054,607751.0
2015-08-04 09:30:00,12.71,12.83,12.65,12.69,332625.0,8.8984,8.9824,8.8564,8.8844,332625.0
2015-08-04 10:00:00,12.7,12.74,12.66,12.7,257818.0,8.8914,8.9194,8.8634,8.8914,257818.0
2015-08-04 10:30:00,12.69,12.75,12.68,12.7,360483.0,8.8844,8.9264,8.8774,8.8914,360483.0
2015-08-04 11:00:00,12.7,12.7,12.64,12.66,104943.0,8.8914,8.8914,8.8494,8.8634,104943.0
2015-08-04 11:30:00,12.66,12.69,12.65,12.69,85004.0,8.8634,8.8844,8.8564,8.8844,85004.0
2015-08-04 12:00:00,12.69,12.72,12.67,12.67,205981.0,8.8844,8.9054,8.8704,8.8704,205981.0
2015-08-04 12:30:00,12.68,12.69,12.66,12.69,71251.0,8.8774,8.8844,8.8634,8.8844,71251.0
2015-08-04 13:00:00,12.68,12.68,12.64,12.65,70767.0,8.8774,8.8774,8.8494,8.8564,70767.0
2015-08-04 13:30:00,12.65,12.65,12.58,12.59,149069.0,8.8564,8.8564,8.8074,8.8144,149069.0
2015-08-04 14:00:00,12.59,12.59,12.56,12.57,107002.0,8.8144,8.8144,8.7934,8.8004,107002.0
2015-08-04 14:30:00,12.57,12.6,12.56,12.59,175962.0,8.8004,8.8214,8.7934,8.8144,175962.0
2015-08-04 15:00:00,12.59,12.61,12.57,12.58,134502.0,8.8144,8.8284,8.8004,8.8074,134502.0
2015-08-04 15:30:00,12.58,12.58,12.53,12.56,589629.0,8.8074,8.8074,8.7724,8.7934,589629.0
2015-08-05 09:30:00,12.61,12.69,12.6,12.65,248611.0,8.8284,8.8844,8.8214,8.8564,248611.0
2015-08-05 10:00:00,12.65,12.78,12.6,12.77,332255.0,8.8564,8.9474,8.8214,8.9404,332255.0
2015-08-05 10:30:00,12.77,12.78,12.72,12.73,140997.0,8.9404,8.9474,8.9054,8.9124,140997.0
2015-08-05 11:00:00,12.73,12.74,12.71,12.74,105147.0,8.9124,8.9194,8.8984,8.9194,105147.0
2015-08-05 11:30:00,12.73,12.76,12.68,12.7,122557.0,8.9124,8.9334,8.8774,8.8914,122557.0
2015-08-05 12:00:00,12.7,12.71,12.69,12.7,112979.0,8.8914,8.8984,8.8844,8.8914,112979.0
2015-08-05 12:30:00,12.7,12.71,12.66,12.7,155082.0,8.8914,8.8984,8.8634,8.8914,155082.0
2015-08-05 13:00:00,12.7,12.71,12.65,12.66,92410.0,8.8914,8.8984,8.8564,8.8634,92410.0
2015-08-05 13:30:00,12.67,12.68,12.65,12.65,93709.0,8.8704,8.8774,8.8564,8.8564,93709.0
2015-08-05 14:00:00,12.65,12.68,12.65,12.66,136992.0,8.8564,8.8774,8.8564,8.8634,136992.0
2015-08-05 14:30:00,12.66,12.67,12.62,12.62,162982.0,8.8634,8.8704,8.8354,8.8354,162982.0
2015-08-05 15:00:00,12.62,12.63,12.58,12.58,182544.0,8.8354,8.8424,8.8074,8.8074,182544.0
2015-08-05 15:30:00,12.58,12.6,12.56,12.58,484473.0,8.8074,8.8214,8.7934,8.8074,484473.0
2015-08-06 09:30:00,12.58,12.63,12.4,12.41,292466.0,8.8074,8.8424,8.6814,8.6884,292466.0
2015-08-06 10:00:00,12.41,12.42,12.34,12.36,402207.0,8.6884,8.6954,8.6394,8.6534,402207.0
2015-08-06 10:30:00,12.36,12.47,12.36,12.45,606329.0,8.6534,8.7304,8.6534,8.7164,606329.0
2015-08-06 11:00:00,12.45,12.49,12.4,12.46,515957.0,8.7164,8.7444,8.6814,8.7234,515957.0
2015-08-06 11:30:00,12.47,12.51,12.44,12.47,630053.0,8.7304,8.7584,8.7094,8.7304,630053.0
2015-08-06 12:00:00,12.47,12.47,12.39,12.42,288108.0,8.7304,8.7304,8.6744,8.6954,288108.0
2015-08-06 12:30:00,12.43,12.48,12.41,12.47,178104.0,8.7024,8.7374,8.6884,8.7304,178104.0
2015-08-06 13:00:00,12.48,12.56,12.47,12.55,143560.0,8.7374,8.7934,8.7304,8.7864,143560.0
2015-08-06 13:30:00,12.55,12.59,12.53,12.59,127122.0,8.7864,8.8144,8.7724,8.8144,127122.0
2015-08-06 14:00:00,12.59,12.61,12.56,12.59,205981.0,8.8144,8.8284,8.7934,8.8144,205981.0
2015-08-06 14:30:00,12.58,12.59,12.54,12.55,210230.0,8.8074,8.8144,8.7794,8.7864,210230.0
2015-08-06 15:00:00,12.55,12.57,12.55,12.56,307007.0,8.7864,8.8004,8.7864,8.7934,307007.0
2015-08-06 15:30:00,12.57,12.62,12.55,12.61,726705.0,8.8004,8.8354,8.7864,8.8284,726705.0
2015-08-07 09:30:00,12.64,12.69,12.58,12.64,425165.0,8.8494,8.8844,8.8074,8.8494,425165.0
2015-08-07 10:00:00,12.65,12.7,12.64,12.66,283379.0,8.8564,8.8914,8.8494,8.8634,283379.0
2015-08-07 10:30:00,12.66,12.73,12.65,12.67,200916.0,8.8634,8.9124,8.8564,8.8704,200916.0
2015-08-07 11:00:00,12.67,12.7,12.67,12.67,243661.0,8.8704,8.8914,8.8704,8.8704,243661.0
2015-08-07 11:30:00,12.68,12.68,12.65,12.65,245635.0,8.8774,8.8774,8.8564,8.8564,245635.0
2015-08-07 12:00:00,12.65,12.7,12.63,12.7,206852.0,8.8564,8.8914,8.8424,8.8914,206852.0
2015-08-07 12:30:00,12.69,12.73,12.68,12.7,166943.0,8.8844,8.9124,8.8774,8.8914,166943.0
2015-08-07 13:00:00,12.7,12.74,12.68,12.73,276083.0,8.8914,8.9194,8.8774,8.9124,276083.0
2015-08-07 13:30:00,12.74,12.76,12.71,12.72,379336.0,8.9194,8.9334,8.8984,8.9054,379336.0
2015-08-07 14:00:00,12.71,12.75,12.7,12.74,170293.0,8.8984,8.9264,8.8914,8.9194,170293.0
2015-08-07 14:30:00,12.74,12.79,12.73,12.74,197344.0,8.9194,8.9544,8.9124,8.9194,197344.0
2015-08-07 15:00:00,12.74,12.75,12.68,12.68,275948.0,8.9194,8.9264,8.8774,8.8774,275948.0
2015-08-07 15:30:00,12.68,12.7,12.64,12.65,805375.0,8.8774,8.8914,8.8494,8.8564,805375.0
2015-08-10 09:30:00,12.58,12.75,12.51,12.64,295205.0,8.8074,8.9264,8.7584,8.8494,295205.0
2015-08-10 10:00:00,12.64,12.71,12.63,12.69,187992.0,8.8494,8.8984,8.8424,8.8844,187992.0
2015-08-10 10:30:00,12.68,12.78,12.68,12.75,204826.0,8.8774,8.9474,8.8774,8.9264,204826.0
2015-08-10 11:00:00,12.75,12.78,12.74,12.76,209345.0,8.9264,8.9474,8.9194,8.9334,209345.0
2015-08-10 11:30:00,12.76,12.78,12.72,12.73,167706.0,8.9334,8.9474,8.9054,8.9124,167706.0
2015-08-10 12:00:00,12.74,12.76,12.74,12.76,129484.0,8.9194,8.9334,8.9194,8.9334,129484.0
2015-08-10 12:30:00,12.76,12.77,12.68,12.7,186665.0,8.9334,8.9404,8.8774,8.8914,186665.0
2015-08-10 13:00:00,12.7,12.74,12.69,12.7,157269.0,8.8914,8.9194,8.8844,8.8914,157269.0
2015-08-10 13:30:00,12.7,12.71,12.65,12.65,86487.0,8.8914,8.8984,8.8564,8.8564,86487.0
2015-08-10 14:00:00,12.65,12.67,12.64,12.66,200512.0,8.8564,8.8704,8.8494,8.8634,200512.0
2015-08-10 14:30:00,12.65,12.68,12.65,12.65,251789.0,8.8564,8.8774,8.8564,8.8564,251789.0
2015-08-10 15:00:00,12.65,12.7,12.64,12.68,426756.0,8.8564,8.8914,8.8494,8.8774,426756.0
2015-08-10 15:30:00,12.69,12.69,12.66,12.68,533014.0,8.8844,8.8844,8.8634,8.8774,533014.0
2015-08-11 09:30:00,12.65,12.8,12.45,12.45,428056.0,8.8564,8.9614,8.7164,8.7164,428056.0
2015-08-11 10:00:00,12.44,12.49,12.38,12.42,397981.0,8.7094,8.7444,8.6674,8.6954,397981.0
2015-08-11 10:30:00,12.41,12.44,12.33,12.34,370011.0,8.6884,8.7094,8.6324,8.6394,370011.0
2015-08-11 11:00:00,12.33,12.36,12.3,12.3,201507.0,8.6324,8.6534,8.6114,8.6114,201507.0
2015-08-11 11:30:00,12.31,12.36,12.3,12.33,386258.0,8.6184,8.6534,8.6114,8.6324,386258.0
2015-08-11 12:00:00,12.32,12.34,12.32,12.33,205735.0,8.6254,8.6394,8.6254,8.6324,205735.0
2015-08-11 12:30:00,12.33,12.33,12.27,12.31,278701.0,8.6324,8.6324,8.5904,8.6184,278701.0
2015-08-11 13:00:00,12.3,12.34,12.3,12.31,328646.0,8.6114,8.6394,8.6114,8.6184,328646.0
2015-08-11 13:30:00,12.32,12.34,12.29,12.29,607356.0,8.6254,8.6394,8.6044,8.6044,607356.0
2015-08-11 14:00:00,12.3,12.34,12.29,12.32,391489.0,8.6114,8.6394,8.6044,8.6254,391489.0
2015-08-11 14:30:00,12.32,12.33,12.3,12.31,210714.0,8.6254,8.6324,8.6114,8.6184,210714.0
2015-08-11 15:00:00,12.3,12.37,12.3,12.35,433992.0,8.6114,8.6604,8.6114,8.6464,433992.0
2015-08-11 15:30:00,12.35,12.38,12.34,12.36,1203316.0,8.6464,8.6674,8.6394,8.6534,1203316.0
2015-08-12 09:30:00,12.33,12.57,12.33,12.45,465815.0,8.6324,8.8004,8.6324,8.7164,465815.0
2015-08-12 10:00:00,12.46,12.62,12.44,12.6,518545.0,8.7234,8.8354,8.7094,8.8214,518545.0
2015-08-12 10:30:00,12.6,12.74,12.58,12.74,884295.0,8.8214,8.9194,8.8074,8.9194,884295.0
2015-08-12 11:00:00,12.74,12.8,12.68,12.68,526395.0,8.9194,8.9614,8.8774,8.8774,526395.0
2015-08-12 11:30:00,12.68,12.79,12.66,12.78,327200.0,8.8774,8.9544,8.8634,8.9474,327200.0
2015-08-12 12:00:00,12.79,12.91,12.74,12.91,702833.0,8.9544,9.0385,8.9194,9.0385,702833.0
2015-08-12 12:30:00,12.9,13.04,12.9,13.03,687804.0,9.0315,9.1295,9.0315,9.1225,687804.0
2015-08-12 13:00:00,13.04,13.04,12.98,13.0,539080.0,9.1295,9.1295,9.0875,9.1015,539080.0
2015-08-12 13:30:00,13.01,13.01,12.98,12.99,524128.0,9.1085,9.1085,9.0875,9.0945,524128.0
2015-08-12 14:00:00,12.99,13.02,12.97,12.98,211906.0,9.0945,9.1155,9.0805,9.0875,211906.0
2015-08-12 14:30:00,12.98,13.01,12.98,12.99,229848.0,9.0875,9.1085,9.0875,9.0945,229848.0
2015-08-12 15:00:00,12.98,13.05,12.97,13.05,407664.0,9.0875,9.1365,9.0805,9.1365,407664.0
2015-08-12 15:30:00,13.04,13.1,13.03,13.07,1074521.0,9.1295,9.1715,9.1225,9.1505,1074521.0
2015-08-13 09:30:00,13.01,13.21,12.82,12.94,642423.0,9.1085,9.2485,8.9754,9.0595,642423.0
2015-08-13 10:00:00,12.94,12.97,12.77,12.77,504407.0,9.0595,9.0805,8.9404,8.9404,504407.0
2015-08-13 10:30:00,12.78,12.79,12.7,12.7,992497.0,8.9474,8.9544,8.8914,8.8914,992497.0
2015-08-13 11:00:00,12.7,12.77,12.68,12.7,333990.0,8.8914,8.9404,8.8774,8.8914,333990.0
2015-08-13 11:30:00,12.7,12.75,12.68,12.72,257047.0,8.8914,8.9264,8.8774,8.9054,257047.0
2015-08-13 12:00:00,12.72,12.78,12.71,12.78,126352.0,8.9054,8.9474,8.8984,8.9474,126352.0
2015-08-13 12:30:00,12.78,12.81,12.77,12.78,148170.0,8.9474,8.9684,8.9404,8.9474,148170.0
2015-08-13 13:00:00,12.78,12.81,12.75,12.79,225258.0,8.9474,8.9684,8.9264,8.9544,225258.0
2015-08-13 13:30:00,12.79,12.8,12.75,12.75,269009.0,8.9544,8.9614,8.9264,8.9264,269009.0
2015-08-13 14:00:00,12.75,12.79,12.71,12.72,382121.0,8.9264,8.9544,8.8984,8.9054,382121.0
2015-08-13 14:30:00,12.73,12.74,12.69,12.69,271949.0,8.9124,8.9194,8.8844,8.8844,271949.0
2015-08-13 15:00:00,12.7,12.72,12.68,12.68,358338.0,8.8914,8.9054,8.8774,8.8774,358338.0
2015-08-13 15:30:00,12.69,12.69,12.63,12.67,1011925.0,8.8844,8.8844,8.8424,8.8704,1011925.0
2015-08-14 09:30:00,12.62,12.78,12.6,12.62,480272.0,8.8354,8.9474,8.8214,8.8354,480272.0
2015-08-14 10:00:00,12.62,12.74,12.61,12.7,144232.0,8.8354,8.9194,8.8284,8.8914,144232.0
2015-08-14 10:30:00,12.7,12.77,12.69,12.73,175335.0,8.8914,8.9404,8.8844,8.9124,175335.0
2015-08-14 11:00:00,12.72,12.74,12.66,12.71,201467.0,8.9054,8.9194,8.8634,8.8984,201467.0
2015-08-14 11:30:00,12.72,12.72,12.66,12.66,217137.0,8.9054,8.9054,8.8634,8.8634,217137.0
2015-08-14 12:00:00,12.66,12.69,12.64,12.66,135780.0,8.8634,8.8844,8.8494,8.8634,135780.0
2015-08-14 12:30:00,12.67,12.69,12.67,12.69,90509.0,8.8704,8.8844,8.8704,8.8844,90509.0
2015-08-14 13:00:00,12.69,12.73,12.68,12.73,159995.0,8.8844,8.9124,8.8774,8.9124,159995.0
2015-08-14 13:30:00,12.73,12.77,12.72,12.77,156365.0,8.9124,8.9404,8.9054,8.9404,156365.0
2015-08-14 14:00:00,12.76,12.77,12.72,12.77,93226.0,8.9334,8.9404,8.9054,8.9404,93226.0
2015-08-14 14:30:00,12.77,12.8,12.76,12.78,139393.0,8.9404,8.9614,8.9334,8.9474,139393.0
2015-08-14 15:00:00,12.78,12.84,12.76,12.84,298056.0,8.9474,8.9895,8.9334,8.9895,298056.0
2015-08-14 15:30:00,12.84,12.86,12.8,12.81,626488.0,8.9895,9.0035,8.9614,8.9684,626488.0
2015-08-17 09:30:00,12.8,12.85,12.67,12.77,610529.0,8.9614,8.9965,8.8704,8.9404,610529.0
2015-08-17 10:00:00,12.77,12.8,12.75,12.8,253361.0,8.9404,8.9614,8.9264,8.9614,253361.0
2015-08-17 10:30:00,12.8,12.81,12.7,12.77,428139.0,8.9614,8.9684,8.8914,8.9404,428139.0
2015-08-17 11:00:00,12.78,12.91,12.77,12.9,478693.0,8.9474,9.0385,8.9404,9.0315,478693.0
2015-08-17 11:30:00,12.9,12.97,12.89,12.94,438792.0,9.0315,9.0805,9.0245,9.0595,438792.0
2015-08-17 12:00:00,12.94,12.99,12.92,12.92,202396.0,9.0595,9.0945,9.0455,9.0455,202396.0
2015-08-17 12:30:00,12.92,12.94,12.9,12.94,150378.0,9.0455,9.0595,9.0315,9.0595,150378.0
2015-08-17 13:00:00,12.93,12.94,12.91,12.92,187371.0,9.0525,9.0595,9.0385,9.0455,187371.0
2015-08-17 13:30:00,12.92,12.94,12.89,12.9,138537.0,9.0455,9.0595,9.0245,9.0315,138537.0
2015-08-17 14:00:00,12.9,12.91,12.88,12.89,229964.0,9.0315,9.0385,9.0175,9.0245,229964.0
2015-08-17 14:30:00,12.88,12.95,12.88,12.92,259050.0,9.0175,9.0665,9.0175,9.0455,259050.0
2015-08-17 15:00:00,12.92,12.93,12.89,12.9,162457.0,9.0455,9.0525,9.0245,9.0315,162457.0
2015-08-17 15:30:00,12.89,12.91,12.85,12.87,659810.0,9.0245,9.0385,8.9965,9.0105,659810.0
2015-08-18 09:30:00,12.85,12.87,12.75,12.77,394673.0,8.9965,9.0105,8.9264,8.9404,394673.0
2015-08-18 10:00:00,12.77,12.8,12.75,12.78,156733.0,8.9404,8.9614,8.9264,8.9474,156733.0
2015-08-18 10:30:00,12.79,12.83,12.77,12.78,138371.0,8.9544,8.9824,8.9404,8.9474,138371.0
2015-08-18 11:00:00,12.78,12.8,12.75,12.79,128337.0,8.9474,8.9614,8.9264,8.9544,128337.0
2015-08-18 11:30:00,12.8,12.83,12.79,12.82,178048.0,8.9614,8.9824,8.9544,8.9754,178048.0
2015-08-18 12:00:00,12.82,12.83,12.81,12.83,99214.0,8.9754,8.9824,8.9684,8.9824,99214.0
2015-08-18 12:30:00,12.82,12.83,12.78,12.78,241667.0,8.9754,8.9824,8.9474,8.9474,241667.0
2015-08-18 13:00:00,12.77,12.78,12.76,12.78,53507.0,8.9404,8.9474,8.9334,8.9474,53507.0
2015-08-18 13:30:00,12.77,12.78,12.77,12.77,30682.0,8.9404,8.9474,8.9404,8.9404,30682.0
2015-08-18 14:00:00,12.77,12.79,12.75,12.78,155631.0,8.9404,8.9544,8.9264,8.9474,155631.0
2015-08-18 14:30:00,12.78,12.78,12.75,12.75,259922.0,8.9474,8.9474,8.9264,8.9264,259922.0
2015-08-18 15:00:00,12.76,12.77,12.75,12.77,238295.0,8.9334,8.9404,8.9264,8.9404,238295.0
2015-08-18 15:30:00,12.77,12.82,12.76,12.82,623048.0,8.9404,8.9754,8.9334,8.9754,623048.0
2015-08-19 09:30:00,12.73,12.75,12.61,12.63,359794.0,8.9124,8.9264,8.8284,8.8424,359794.0
2015-08-19 10:00:00,12.63,12.72,12.62,12.67,257877.0,8.8424,8.9054,8.8354,8.8704,257877.0
2015-08-19 10:30:00,12.67,12.67,12.57,12.57,325889.0,8.8704,8.8704,8.8004,8.8004,325889.0
2015-08-19 11:00:00,12.57,12.6,12.52,12.53,271474.0,8.8004,8.8214,8.7654,8.7724,271474.0
2015-08-19 11:30:00,12.53,12.59,12.49,12.59,251308.0,8.7724,8.8144,8.7444,8.8144,251308.0
2015-08-19 12:00:00,12.59,12.59,12.51,12.57,288769.0,8.8144,8.8144,8.7584,8.8004,288769.0
2015-08-19 12:30:00,12.57,12.62,12.54,12.56,662932.0,8.8004,8.8354,8.7794,8.7934,662932.0
2015-08-19 13:00:00,12.57,12.57,12.48,12.49,358178.0,8.8004,8.8004,8.7374,8.7444,358178.0
2015-08-19 13:30:00,12.49,12.52,12.45,12.52,243271.0,8.7444,8.7654,8.7164,8.7654,243271.0
2015-08-19 14:00:00,12.52,12.63,12.51,12.61,226543.0,8.7654,8.8424,8.7584,8.8284,226543.0
2015-08-19 14:30:00,12.61,12.62,12.55,12.57,202384.0,8.8284,8.8354,8.7864,8.8004,202384.0
2015-08-19 15:00:00,12.56,12.59,12.54,12.56,311785.0,8.7934,8.8144,8.7794,8.7934,311785.0
2015-08-19 15:30:00,12.57,12.58,12.52,12.54,750766.0,8.8004,8.8074,8.7654,8.7794,750766.0
2015-08-20 09:30:00,12.39,12.6,12.38,12.47,913883.0,8.6744,8.8214,8.6674,8.7304,913883.0
2015-08-20 10:00:00,12.46,12.5,12.43,12.43,214559.0,8.7234,8.7514,8.7024,8.7024,214559.0
2015-08-20 10:30:00,12.44,12.52,12.4,12.45,450755.0,8.7094,8.7654,8.6814,8.7164,450755.0
2015-08-20 11:00:00,12.46,12.55,12.41,12.54,1554980.0,8.7234,8.7864,8.6884,8.7794,1554980.0
2015-08-20 11:30:00,12.53,12.61,12.51,12.57,350177.0,8.7724,8.8284,8.7584,8.8004,350177.0
2015-08-20 12:00:00,12.56,12.59,12.53,12.55,157884.0,8.7934,8.8144,8.7724,8.7864,157884.0
2015-08-20 12:30:00,12.54,12.58,12.48,12.51,211170.0,8.7794,8.8074,8.7374,8.7584,211170.0
2015-08-20 13:00:00,12.5,12.53,12.49,12.51,138997.0,8.7514,8.7724,8.7444,8.7584,138997.0
2015-08-20 13:30:00,12.51,12.53,12.49,12.52,134765.0,8.7584,8.7724,8.7444,8.7654,134765.0
2015-08-20 14:00:00,12.52,12.52,12.45,12.45,141214.0,8.7654,8.7654,8.7164,8.7164,141214.0
2015-08-20 14:30:00,12.45,12.46,12.4,12.4,104517.0,8.7164,8.7234,8.6814,8.6814,104517.0
2015-08-20 15:00:00,12.4,12.41,12.34,12.36,301025.0,8.6814,8.6884,8.6394,8.6534,301025.0
2015-08-20 15:30:00,12.36,12.39,12.29,12.31,661139.0,8.6534,8.6744,8.6044,8.6184,661139.0
2015-08-21 09:30:00,12.16,12.33,12.13,12.17,603820.0,8.5134,8.6324,8.4924,8.5204,603820.0
2015-08-21 10:00:00,12.18,12.22,12.06,12.06,377378.0,8.5274,8.5554,8.4434,8.4434,377378.0
2015-08-21 10:30:00,12.07,12.07,12.0,12.01,363371.0,8.4504,8.4504,8.4014,8.4084,363371.0
2015-08-21 11:00:00,12.01,12.02,11.92,11.95,371202.0,8.4084,8.4154,8.3453,8.3664,371202.0
2015-08-21 11:30:00,11.95,12.1,11.94,12.09,360025.0,8.3664,8.4714,8.3593,8.4644,360025.0
2015-08-21 12:00:00,12.09,12.14,12.07,12.1,385527.0,8.4644,8.4994,8.4504,8.4714,385527.0
2015-08-21 12:30:00,12.11,12.13,12.04,12.05,275376.0,8.4784,8.4924,8.4294,8.4364,275376.0
2015-08-21 13:00:00,12.05,12.1,12.04,12.1,113099.0,8.4364,8.4714,8.4294,8.4714,113099.0
2015-08-21 13:30:00,12.1,12.16,12.09,12.14,278811.0,8.4714,8.5134,8.4644,8.4994,278811.0
2015-08-21 14:00:00,12.14,12.18,12.13,12.15,242121.0,8.4994,8.5274,8.4924,8.5064,242121.0
2015-08-21 14:30:00,12.16,12.19,12.1,12.1,285298.0,8.5134,8.5344,8.4714,8.4714,285298.0
2015-08-21 15:00:00,12.1,12.12,12.05,12.08,314905.0,8.4714,8.4854,8.4364,8.4574,314905.0
2015-08-21 15:30:00,12.08,12.09,12.0,12.0,939875.0,8.4574,8.4644,8.4014,8.4014,939875.0
2015-08-24 09:30:00,11.27,11.73,11.15,11.53,956275.0,7.8903,8.2123,7.8063,8.0723,956275.0
2015-08-24 10:00:00,11.53,11.69,11.49,11.53,1052502.0,8.0723,8.1843,8.0443,8.0723,1052502.0
2015-08-24 10:30:00,11.52,11.58,11.41,11.5,1902797.0,8.0653,8.1073,7.9883,8.0513,1902797.0
2015-08-24 11:00:00,11.5,11.52,11.43,11.47,557068.0,8.0513,8.0653,8.0023,8.0303,557068.0
2015-08-24 11:30:00,11.47,11.55,11.44,11.5,1154759.0,8.0303,8.0863,8.0093,8.0513,1154759.0
2015-08-24 12:00:00,11.5,11.59,11.46,11.55,624201.0,8.0513,8.1143,8.0233,8.0863,624201.0
2015-08-24 12:30:00,11.55,11.6,11.51,11.55,820218.0,8.0863,8.1213,8.0583,8.0863,820218.0
2015-08-24 13:00:00,11.55,11.57,11.5,11.55,1673315.0,8.0863,8.1003,8.0513,8.0863,1673315.0
2015-08-24 13:30:00,11.55,11.56,11.51,11.53,562233.0,8.0863,8.0933,8.0583,8.0723,562233.0
2015-08-24 14:00:00,11.53,11.58,11.52,11.54,653145.0,8.0723,8.1073,8.0653,8.0793,653145.0
2015-08-24 14:30:00,11.54,11.57,11.44,11.48,2018772.0,8.0793,8.1003,8.0093,8.0373,2018772.0
2015-08-24 15:00:00,11.48,11.54,11.44,11.46,2119456.0,8.0373,8.0793,8.0093,8.0233,2119456.0
2015-08-24 15:30:00,11.47,11.68,11.45,11.52,1907698.0,8.0303,8.1773,8.0163,8.0653,1907698.0
2015-08-25 09:30:00,11.79,11.9,11.67,11.7,684792.0,8.2543,8.3313,8.1703,8.1913,684792.0
2015-08-25 10:00:00,11.7,11.8,11.66,11.67,351441.0,8.1913,8.2613,8.1633,8.1703,351441.0
2015-08-25 10:30:00,11.67,11.73,11.62,11.69,304169.0,8.1703,8.2123,8.1353,8.1843,304169.0
2015-08-25 11:00:00,11.7,11.76,11.65,11.66,311373.0,8.1913,8.2333,8.1563,8.1633,311373.0
2015-08-25 11:30:00,11.66,11.68,11.57,11.61,376701.0,8.1633,8.1773,8.1003,8.1283,376701.0
2015-08-25 12:00:00,11.61,11.62,11.56,11.58,271377.0,8.1283,8.1353,8.0933,8.1073,271377.0
2015-08-25 12:30:00,11.58,11.63,11.57,11.58,330497.0,8.1073,8.1423,8.1003,8.1073,330497.0
2015-08-25 13:00:00,11.57,11.58,11.49,11.5,322033.0,8.1003,8.1073,8.0443,8.0513,322033.0
2015-08-25 13:30:00,11.51,11.54,11.47,11.5,307248.0,8.0583,8.0793,8.0303,8.0513,307248.0
2015-08-25 14:00:00,11.5,11.55,11.49,11.53,463907.0,8.0513,8.0863,8.0443,8.0723,463907.0
2015-08-25 14:30:00,11.54,11.59,11.48,11.58,371221.0,8.0793,8.1143,8.0373,8.1073,371221.0
2015-08-25 15:00:00,11.59,11.61,11.44,11.46,852170.0,8.1143,8.1283,8.0093,8.0233,852170.0
2015-08-25 15:30:00,11.45,11.48,11.33,11.34,3465871.0,8.0163,8.0373,7.9323,7.9393,3465871.0
2015-08-26 09:30:00,11.56,11.68,11.44,11.48,732169.0,8.0933,8.1773,8.0093,8.0373,732169.0
2015-08-26 10:00:00,11.48,11.54,11.4,11.48,420463.0,8.0373,8.0793,7.9813,8.0373,420463.0
2015-08-26 10:30:00,11.48,11.61,11.48,11.52,552283.0,8.0373,8.1283,8.0373,8.0653,552283.0
2015-08-26 11:00:00,11.52,11.65,11.49,11.59,836217.0,8.0653,8.1563,8.0443,8.1143,836217.0
2015-08-26 11:30:00,11.59,11.64,11.55,11.62,909100.0,8.1143,8.1493,8.0863,8.1353,909100.0
2015-08-26 12:00:00,11.62,11.63,11.51,11.51,539455.0,8.1353,8.1423,8.0583,8.0583,539455.0
2015-08-26 12:30:00,11.51,11.52,11.43,11.52,376590.0,8.0583,8.0653,8.0023,8.0653,376590.0
2015-08-26 13:00:00,11.53,11.53,11.42,11.46,412286.0,8.0723,8.0723,7.9953,8.0233,412286.0
2015-08-26 13:30:00,11.47,11.54,11.44,11.53,325199.0,8.0303,8.0793,8.0093,8.0723,325199.0
2015-08-26 14:00:00,11.52,11.53,11.42,11.46,311454.0,8.0653,8.0723,7.9953,8.0233,311454.0
2015-08-26 14:30:00,11.46,11.55,11.44,11.52,414666.0,8.0233,8.0863,8.0093,8.0653,414666.0
2015-08-26 15:00:00,11.52,11.6,11.45,11.55,669186.0,8.0653,8.1213,8.0163,8.0863,669186.0
2015-08-26 15:30:00,11.55,11.66,11.54,11.65,1240916.0,8.0863,8.1633,8.0793,8.1563,1240916.0
2015-08-27 09:30:00,11.76,11.82,11.68,11.68,552650.0,8.2333,8.2753,8.1773,8.1773,552650.0
2015-08-27 10:00:00,11.69,11.72,11.65,11.71,390760.0,8.1843,8.2053,8.1563,8.1983,390760.0
2015-08-27 10:30:00,11.71,11.74,11.68,11.71,529232.0,8.1983,8.2193,8.1773,8.1983,529232.0
2015-08-27 11:00:00,11.71,11.72,11.69,11.71,324406.0,8.1983,8.2053,8.1843,8.1983,324406.0
2015-08-27 11:30:00,11.72,11.73,11.69,11.72,622177.0,8.2053,8.2123,8.1843,8.2053,622177.0
2015-08-27 12:00:00,11.71,11.73,11.7,11.72,536098.0,8.1983,8.2123,8.1913,8.2053,536098.0
2015-08-27 12:30:00,11.72,11.73,11.69,11.72,319663.0,8.2053,8.2123,8.1843,8.2053,319663.0
2015-08-27 13:00:00,11.72,11.75,11.71,11.75,579792.0,8.2053,8.2263,8.1983,8.2263,579792.0
2015-08-27 13:30:00,11.75,11.77,11.73,11.77,354304.0,8.2263,8.2403,8.2123,8.2403,354304.0
2015-08-27 14:00:00,11.77,11.8,11.75,11.78,739500.0,8.2403,8.2613,8.2263,8.2473,739500.0
2015-08-27 14:30:00,11.77,11.8,11.68,11.68,326038.0,8.2403,8.2613,8.1773,8.1773,326038.0
2015-08-27 15:00:00,11.69,11.77,11.65,11.76,671740.0,8.1843,8.2403,8.1563,8.2333,671740.0
2015-08-27 15:30:00,11.77,11.88,11.75,11.88,1564425.0,8.2403,8.3173,8.2263,8.3173,1564425.0
2015-08-28 09:30:00,11.86,12.08,11.8,12.06,325153.0,8.3033,8.4574,8.2613,8.4434,325153.0
2015-08-28 10:00:00,12.07,12.1,12.02,12.07,273259.0,8.4504,8.4714,8.4154,8.4504,273259.0
2015-08-28 10:30:00,12.07,12.12,12.05,12.06,482921.0,8.4504,8.4854,8.4364,8.4434,482921.0
2015-08-28 11:00:00,12.05,12.11,12.04,12.1,158217.0,8.4364,8.4784,8.4294,8.4714,158217.0
2015-08-28 11:30:00,12.1,12.14,12.01,12.01,275243.0,8.4714,8.4994,8.4084,8.4084,275243.0
2015-08-28 12:00:00,12.02,12.02,11.96,11.99,203131.0,8.4154,8.4154,8.3734,8.3944,203131.0
2015-08-28 12:30:00,11.98,12.04,11.94,11.98,303446.0,8.3874,8.4294,8.3593,8.3874,303446.0
2015-08-28 13:00:00,11.98,12.04,11.97,12.01,217090.0,8.3874,8.4294,8.3804,8.4084,217090.0
2015-08-28 13:30:00,12.01,12.02,11.97,12.0,317030.0,8.4084,8.4154,8.3804,8.4014,317030.0
2015-08-28 14:00:00,12.0,12.03,11.96,11.98,239431.0,8.4014,8.4224,8.3734,8.3874,239431.0
2015-08-28 14:30:00,11.98,12.02,11.96,12.02,242220.0,8.3874,8.4154,8.3734,8.4154,242220.0
2015-08-28 15:00:00,12.02,12.04,11.98,12.01,378448.0,8.4154,8.4294,8.3874,8.4084,378448.0
2015-08-28 15:30:00,12.0,12.1,11.96,12.09,934315.0,8.4014,8.4714,8.3734,8.4644,934315.0
2015-08-31 09:30:00,12.03,12.05,11.9,11.93,734440.0,8.4224,8.4364,8.3313,8.3523,734440.0
2015-08-31 10:00:00,11.93,11.93,11.82,11.87,762455.0,8.3523,8.3523,8.2753,8.3103,762455.0
2015-08-31 10:30:00,11.88,11.96,11.87,11.92,408628.0,8.3173,8.3734,8.3103,8.3453,408628.0
2015-08-31 11:00:00,11.92,11.93,11.88,11.93,235125.0,8.3453,8.3523,8.3173,8.3523,235125.0
2015-08-31 11:30:00,11.93,12.0,11.91,11.96,386242.0,8.3523,8.4014,8.3383,8.3734,386242.0
2015-08-31 12:00:00,11.96,11.99,11.95,11.99,228080.0,8.3734,8.3944,8.3664,8.3944,228080.0
2015-08-31 12:30:00,11.99,12.0,11.98,11.99,215733.0,8.3944,8.4014,8.3874,8.3944,215733.0
2015-08-31 13:00:00,12.0,12.02,11.98,11.98,137143.0,8.4014,8.4154,8.3874,8.3874,137143.0
2015-08-31 13:30:00,11.98,12.04,11.96,12.04,181202.0,8.3874,8.4294,8.3734,8.4294,181202.0
2015-08-31 14:00:00,12.04,12.05,11.97,12.01,364347.0,8.4294,8.4364,8.3804,8.4084,364347.0
2015-08-31 14:30:00,12.01,12.03,11.98,12.01,252700.0,8.4084,8.4224,8.3874,8.4084,252700.0
2015-08-31 15:00:00,12.01,12.06,11.99,12.02,472393.0,8.4084,8.4434,8.3944,8.4154,472393.0
2015-08-31 15:30:00,12.01,12.07,11.99,12.01,1102904.0,8.4084,8.4504,8.3944,8.4084,1102904.0
2015-09-01 09:30:00,11.78,11.8,11.69,11.75,391303.0,8.2473,8.2613,8.1843,8.2263,391303.0
2015-09-01 10:00:00,11.75,11.79,11.66,11.74,483597.0,8.2263,8.2543,8.1633,8.2193,483597.0
2015-09-01 10:30:00,11.74,11.74,11.54,11.56,974161.0,8.2193,8.2193,8.0793,8.0933,974161.0
2015-09-01 11:00:00,11.56,11.61,11.55,11.6,226004.0,8.0933,8.1283,8.0863,8.1213,226004.0
2015-09-01 11:30:00,11.6,11.61,11.56,11.59,206045.0,8.1213,8.1283,8.0933,8.1143,206045.0
2015-09-01 12:00:00,11.59,11.62,11.56,11.57,187299.0,8.1143,8.1353,8.0933,8.1003,187299.0
2015-09-01 12:30:00,11.57,11.58,11.48,11.5,215361.0,8.1003,8.1073,8.0373,8.0513,215361.0
2015-09-01 13:00:00,11.51,11.59,11.48,11.58,345093.0,8.0583,8.1143,8.0373,8.1073,345093.0
2015-09-01 13:30:00,11.58,11.59,11.52,11.56,214048.0,8.1073,8.1143,8.0653,8.0933,214048.0
2015-09-01 14:00:00,11.55,11.58,11.52,11.54,244128.0,8.0863,8.1073,8.0653,8.0793,244128.0
2015-09-01 14:30:00,11.54,11.59,11.47,11.47,271104.0,8.0793,8.1143,8.0303,8.0303,271104.0
2015-09-01 15:00:00,11.47,11.48,11.4,11.4,356183.0,8.0303,8.0373,7.9813,7.9813,356183.0
2015-09-01 15:30:00,11.4,11.47,11.33,11.43,1227225.0,7.9813,8.0303,7.9323,8.0023,1227225.0
2015-09-02 09:30:00,11.6,11.63,11.35,11.35,518304.0,8.1213,8.1423,7.9463,7.9463,518304.0
2015-09-02 10:00:00,11.36,11.39,11.26,11.28,240883.0,7.9533,7.9743,7.8833,7.8973,240883.0
2015-09-02 10:30:00,11.27,11.35,11.26,11.3,374003.0,7.8903,7.9463,7.8833,7.9113,374003.0
2015-09-02 11:00:00,11.29,11.32,11.28,11.28,251683.0,7.9043,7.9253,7.8973,7.8973,251683.0
2015-09-02 11:30:00,11.28,11.3,11.22,11.26,194585.0,7.8973,7.9113,7.8553,7.8833,194585.0
2015-09-02 12:00:00,11.26,11.31,11.24,11.3,262626.0,7.8833,7.9183,7.8693,7.9113,262626.0
2015-09-02 12:30:00,11.31,11.33,11.28,11.32,603042.0,7.9183,7.9323,7.8973,7.9253,603042.0
2015-09-02 13:00:00,11.32,11.32,11.27,11.32,165990.0,7.9253,7.9253,7.8903,7.9253,165990.0
2015-09-02 13:30:00,11.31,11.32,11.28,11.28,182199.0,7.9183,7.9253,7.8973,7.8973,182199.0
2015-09-02 14:00:00,11.28,11.32,11.28,11.29,695439.0,7.8973,7.9253,7.8973,7.9043,695439.0
2015-09-02 14:30:00,11.29,11.32,11.28,11.32,161645.0,7.9043,7.9253,7.8973,7.9253,161645.0
2015-09-02 15:00:00,11.32,11.35,11.28,11.3,303690.0,7.9253,7.9463,7.8973,7.9113,303690.0
2015-09-02 15:30:00,11.3,11.33,11.28,11.33,1359497.0,7.9113,7.9323,7.8973,7.9323,1359497.0
2015-09-03 09:30:00,11.35,11.4,11.25,11.37,711943.0,7.9463,7.9813,7.8763,7.9603,711943.0
2015-09-03 10:00:00,11.37,11.5,11.34,11.49,413245.0,7.9603,8.0513,7.9393,8.0443,413245.0
2015-09-03 10:30:00,11.48,11.51,11.45,11.51,184283.0,8.0373,8.0583,8.0163,8.0583,184283.0
2015-09-03 11:00:00,11.51,11.51,11.39,11.42,230739.0,8.0583,8.0583,7.9743,7.9953,230739.0
2015-09-03 11:30:00,11.41,11.43,11.36,11.43,299920.0,7.9883,8.0023,7.9533,8.0023,299920.0
2015-09-03 12:00:00,11.43,11.45,11.41,11.43,119903.0,8.0023,8.0163,7.9883,8.0023,119903.0
2015-09-03 12:30:00,11.43,11.43,11.37,11.38,108540.0,8.0023,8.0023,7.9603,7.9673,108540.0
2015-09-03 13:00:00,11.38,11.42,11.37,11.41,422363.0,7.9673,7.9953,7.9603,7.9883,422363.0
2015-09-03 13:30:00,11.42,11.49,11.4,11.43,621026.0,7.9953,8.0443,7.9813,8.0023,621026.0
2015-09-03 14:00:00,11.43,11.48,11.41,11.48,328008.0,8.0023,8.0373,7.9883,8.0373,328008.0
2015-09-03 14:30:00,11.47,11.5,11.46,11.48,370362.0,8.0303,8.0513,8.0233,8.0373,370362.0
2015-09-03 15:00:00,11.48,11.49,11.43,11.45,440834.0,8.0373,8.0443,8.0023,8.0163,440834.0
2015-09-03 15:30:00,11.44,11.47,11.4,11.44,1252592.0,8.0093,8.0303,7.9813,8.0093,1252592.0
2015-09-04 09:30:00,11.32,11.32,11.15,11.18,322690.0,7.9253,7.9253,7.8063,7.8273,322690.0
2015-09-04 10:00:00,11.18,11.18,11.12,11.16,215950.0,7.8273,7.8273,7.7853,7.8133,215950.0
2015-09-04 10:30:00,11.15,11.21,11.14,11.15,411952.0,7.8063,7.8483,7.7993,7.8063,411952.0
2015-09-04 11:00:00,11.15,11.18,11.15,11.17,120019.0,7.8063,7.8273,7.8063,7.8203,120019.0
2015-09-04 11:30:00,11.17,11.17,11.11,11.12,218352.0,7.8203,7.8203,7.7783,7.7853,218352.0
2015-09-04 12:00:00,11.12,11.14,11.08,11.1,163185.0,7.7853,7.7993,7.7573,7.7713,163185.0
2015-09-04 12:30:00,11.1,11.12,11.03,11.04,236960.0,7.7713,7.7853,7.7222,7.7292,236960.0
2015-09-04 13:00:00,11.04,11.08,11.01,11.08,352825.0,7.7292,7.7573,7.7082,7.7573,352825.0
2015-09-04 13:30:00,11.07,11.12,11.05,11.05,281414.0,7.7503,7.7853,7.7362,7.7362,281414.0
2015-09-04 14:00:00,11.05,11.07,11.0,11.02,201461.0,7.7362,7.7503,7.7012,7.7152,201461.0
2015-09-04 14:30:00,11.02,11.06,11.01,11.03,254989.0,7.7152,7.7432,7.7082,7.7222,254989.0
2015-09-04 15:00:00,11.03,11.07,11.02,11.04,376915.0,7.7222,7.7503,7.7152,7.7292,376915.0
2015-09-04 15:30:00,11.04,11.11,11.03,11.03,1056919.0,7.7292,7.7783,7.7222,7.7222,1056919.0
2015-09-08 09:30:00,11.24,11.28,11.11,11.11,676339.0,7.8693,7.8973,7.7783,7.7783,676339.0
2015-09-08 10:00:00,11.11,11.16,11.09,11.15,351880.0,7.7783,7.8133,7.7643,7.8063,351880.0
2015-09-08 10:30:00,11.15,11.17,11.12,11.17,348823.0,7.8063,7.8203,7.7853,7.8203,348823.0
2015-09-08 11:00:00,11.16,11.18,11.13,11.13,221647.0,7.8133,7.8273,7.7923,7.7923,221647.0
2015-09-08 11:30:00,11.13,11.21,11.13,11.21,325110.0,7.7923,7.8483,7.7923,7.8483,325110.0
2015-09-08 12:00:00,11.21,11.24,11.19,11.21,443980.0,7.8483,7.8693,7.8343,7.8483,443980.0
2015-09-08 12:30:00,11.21,11.32,11.16,11.3,878742.0,7.8483,7.9253,7.8133,7.9113,878742.0
2015-09-08 13:00:00,11.3,11.31,11.19,11.2,235912.0,7.9113,7.9183,7.8343,7.8413,235912.0
2015-09-08 13:30:00,11.2,11.25,11.19,11.2,316220.0,7.8413,7.8763,7.8343,7.8413,316220.0
2015-09-08 14:00:00,11.2,11.22,11.18,11.19,385711.0,7.8413,7.8553,7.8273,7.8343,385711.0
2015-09-08 14:30:00,11.2,11.24,11.19,11.2,705336.0,7.8413,7.8693,7.8343,7.8413,705336.0
2015-09-08 15:00:00,11.2,11.28,11.19,11.28,512230.0,7.8413,7.8973,7.8343,7.8973,512230.0
2015-09-08 15:30:00,11.28,11.36,11.27,11.33,1273597.0,7.8973,7.9533,7.8903,7.9323,1273597.0
2015-09-09 09:30:00,11.39,11.46,11.34,11.46,357516.0,7.9743,8.0233,7.9393,8.0233,357516.0
2015-09-09 10:00:00,11.46,11.56,11.43,11.52,557355.0,8.0233,8.0933,8.0023,8.0653,557355.0
2015-09-09 10:30:00,11.52,11.53,11.44,11.46,404454.0,8.0653,8.0723,8.0093,8.0233,404454.0
2015-09-09 11:00:00,11.46,11.51,11.45,11.48,284590.0,8.0233,8.0583,8.0163,8.0373,284590.0
2015-09-09 11:30:00,11.48,11.5,11.42,11.47,275276.0,8.0373,8.0513,7.9953,8.0303,275276.0
2015-09-09 12:00:00,11.47,11.48,11.45,11.46,277727.0,8.0303,8.0373,8.0163,8.0233,277727.0
2015-09-09 12:30:00,11.46,11.5,11.44,11.46,361365.0,8.0233,8.0513,8.0093,8.0233,361365.0
2015-09-09 13:00:00,11.46,11.48,11.44,11.45,221574.0,8.0233,8.0373,8.0093,8.0163,221574.0
2015-09-09 13:30:00,11.45,11.45,11.39,11.4,211190.0,8.0163,8.0163,7.9743,7.9813,211190.0
2015-09-09 14:00:00,11.39,11.41,11.37,11.39,207877.0,7.9743,7.9883,7.9603,7.9743,207877.0
2015-09-09 14:30:00,11.39,11.45,11.37,11.45,304021.0,7.9743,8.0163,7.9603,8.0163,304021.0
2015-09-09 15:00:00,11.44,11.48,11.37,11.38,568818.0,8.0093,8.0373,7.9603,7.9673,568818.0
2015-09-09 15:30:00,11.38,11.39,11.27,11.29,807679.0,7.9673,7.9743,7.8903,7.9043,807679.0
2015-09-10 09:30:00,11.23,11.34,11.22,11.26,399796.0,7.8623,7.9393,7.8553,7.8833,399796.0
2015-09-10 10:00:00,11.26,11.32,11.21,11.32,461744.0,7.8833,7.9253,7.8483,7.9253,461744.0
2015-09-10 10:30:00,11.32,11.39,11.32,11.36,460378.0,7.9253,7.9743,7.9253,7.9533,460378.0
2015-09-10 11:00:00,11.37,11.4,11.33,11.38,560837.0,7.9603,7.9813,7.9323,7.9673,560837.0
2015-09-10 11:30:00,11.38,11.44,11.37,11.42,310031.0,7.9673,8.0093,7.9603,7.9953,310031.0
2015-09-10 12:00:00,11.41,11.46,11.4,11.41,461787.0,7.9883,8.0233,7.9813,7.9883,461787.0
2015-09-10 12:30:00,11.41,11.45,11.39,11.45,282621.0,7.9883,8.0163,7.9743,8.0163,282621.0
2015-09-10 13:00:00,11.45,11.47,11.42,11.45,349949.0,8.0163,8.0303,7.9953,8.0163,349949.0
2015-09-10 13:30:00,11.45,11.46,11.43,11.45,417428.0,8.0163,8.0233,8.0023,8.0163,417428.0
2015-09-10 14:00:00,11.45,11.46,11.38,11.38,397490.0,8.0163,8.0233,7.9673,7.9673,397490.0
2015-09-10 14:30:00,11.38,11.41,11.32,11.32,502337.0,7.9673,7.9883,7.9253,7.9253,502337.0
2015-09-10 15:00:00,11.32,11.33,11.28,11.29,553218.0,7.9253,7.9323,7.8973,7.9043,553218.0
2015-09-10 15:30:00,11.29,11.29,11.23,11.23,1192876.0,7.9043,7.9043,7.8623,7.8623,1192876.0
2015-09-11 09:30:00,11.2,11.24,11.15,11.16,206303.0,7.8413,7.8693,7.8063,7.8133,206303.0
2015-09-11 10:00:00,11.16,11.19,11.13,11.13,137956.0,7.8133,7.8343,7.7923,7.7923,137956.0
2015-09-11 10:30:00,11.13,11.18,11.12,11.12,223095.0,7.7923,7.8273,7.7853,7.7853,223095.0
2015-09-11 11:00:00,11.13,11.15,11.09,11.09,176094.0,7.7923,7.8063,7.7643,7.7643,176094.0
2015-09-11 11:30:00,11.09,11.13,11.07,11.09,371609.0,7.7643,7.7923,7.7503,7.7643,371609.0
2015-09-11 12:00:00,11.1,11.11,11.07,11.08,229022.0,7.7713,7.7783,7.7503,7.7573,229022.0
2015-09-11 12:30:00,11.07,11.09,11.05,11.07,337180.0,7.7503,7.7643,7.7362,7.7503,337180.0
2015-09-11 13:00:00,11.07,11.07,11.06,11.06,63772.0,7.7503,7.7503,7.7432,7.7432,63772.0
2015-09-11 13:30:00,11.06,11.08,11.05,11.07,139851.0,7.7432,7.7573,7.7362,7.7503,139851.0
2015-09-11 14:00:00,11.07,11.1,11.06,11.09,170392.0,7.7503,7.7713,7.7432,7.7643,170392.0
2015-09-11 14:30:00,11.09,11.1,11.06,11.07,267828.0,7.7643,7.7713,7.7432,7.7503,267828.0
2015-09-11 15:00:00,11.07,11.12,11.07,11.09,401430.0,7.7503,7.7853,7.7503,7.7643,401430.0
2015-09-11 15:30:00,11.09,11.13,11.08,11.13,663820.0,7.7643,7.7923,7.7573,7.7923,663820.0
2015-09-14 09:30:00,11.12,11.17,11.1,11.14,214359.0,7.7853,7.8203,7.7713,7.7993,214359.0
2015-09-14 10:00:00,11.15,11.23,11.13,11.21,657574.0,7.8063,7.8623,7.7923,7.8483,657574.0
2015-09-14 10:30:00,11.21,11.25,11.14,11.15,379527.0,7.8483,7.8763,7.7993,7.8063,379527.0
2015-09-14 11:00:00,11.15,11.15,11.12,11.13,214903.0,7.8063,7.8063,7.7853,7.7923,214903.0
2015-09-14 11:30:00,11.13,11.13,11.05,11.06,255929.0,7.7923,7.7923,7.7362,7.7432,255929.0
2015-09-14 12:00:00,11.05,11.11,11.05,11.08,344006.0,7.7362,7.7783,7.7362,7.7573,344006.0
2015-09-14 12:30:00,11.09,11.1,11.05,11.05,251863.0,7.7643,7.7713,7.7362,7.7362,251863.0
2015-09-14 13:00:00,11.06,11.06,11.02,11.04,236269.0,7.7432,7.7432,7.7152,7.7292,236269.0
2015-09-14 13:30:00,11.04,11.06,11.02,11.04,237481.0,7.7292,7.7432,7.7152,7.7292,237481.0
2015-09-14 14:00:00,11.04,11.04,11.0,11.0,235094.0,7.7292,7.7292,7.7012,7.7012,235094.0
2015-09-14 14:30:00,11.0,11.03,10.99,11.02,316323.0,7.7012,7.7222,7.6942,7.7152,316323.0
2015-09-14 15:00:00,11.02,11.05,11.01,11.04,482281.0,7.7152,7.7362,7.7082,7.7292,482281.0
2015-09-14 15:30:00,11.04,11.07,11.02,11.06,1054250.0,7.7292,7.7503,7.7152,7.7432,1054250.0
2015-09-15 09:30:00,11.11,11.14,11.04,11.06,357667.0,7.7783,7.7993,7.7292,7.7432,357667.0
2015-09-15 10:00:00,11.06,11.07,10.99,11.03,272022.0,7.7432,7.7503,7.6942,7.7222,272022.0
2015-09-15 10:30:00,11.03,11.09,11.03,11.05,329135.0,7.7222,7.7643,7.7222,7.7362,329135.0
2015-09-15 11:00:00,11.05,11.11,11.05,11.09,383925.0,7.7362,7.7783,7.7362,7.7643,383925.0
2015-09-15 11:30:00,11.09,11.1,11.04,11.07,242802.0,7.7643,7.7713,7.7292,7.7503,242802.0
2015-09-15 12:00:00,11.07,11.11,11.06,11.09,212027.0,7.7503,7.7783,7.7432,7.7643,212027.0
2015-09-15 12:30:00,11.09,11.1,11.04,11.05,220228.0,7.7643,7.7713,7.7292,7.7362,220228.0
2015-09-15 13:00:00,11.05,11.09,11.05,11.07,229549.0,7.7362,7.7643,7.7362,7.7503,229549.0
2015-09-15 13:30:00,11.08,11.1,11.04,11.05,455938.0,7.7573,7.7713,7.7292,7.7362,455938.0
2015-09-15 14:00:00,11.05,11.11,11.05,11.09,303700.0,7.7362,7.7783,7.7362,7.7643,303700.0
2015-09-15 14:30:00,11.09,11.14,11.08,11.14,505065.0,7.7643,7.7993,7.7573,7.7993,505065.0
2015-09-15 15:00:00,11.14,11.17,11.13,11.14,500249.0,7.7993,7.8203,7.7923,7.7993,500249.0
2015-09-15 15:30:00,11.13,11.16,11.12,11.13,1107012.0,7.7923,7.8133,7.7853,7.7923,1107012.0
2015-09-16 09:30:00,11.15,11.16,11.1,11.16,704368.0,7.8063,7.8133,7.7713,7.8133,704368.0
2015-09-16 10:00:00,11.16,11.17,11.13,11.13,406969.0,7.8133,7.8203,7.7923,7.7923,406969.0
2015-09-16 10:30:00,11.13,11.15,11.11,11.14,289012.0,7.7923,7.8063,7.7783,7.7993,289012.0
2015-09-16 11:00:00,11.14,11.17,11.13,11.16,402167.0,7.7993,7.8203,7.7923,7.8133,402167.0
2015-09-16 11:30:00,11.15,11.18,11.12,11.17,416870.0,7.8063,7.8273,7.7853,7.8203,416870.0
2015-09-16 12:00:00,11.17,11.18,11.15,11.18,300263.0,7.8203,7.8273,7.8063,7.8273,300263.0
2015-09-16 12:30:00,11.18,11.2,11.16,11.2,336359.0,7.8273,7.8413,7.8133,7.8413,336359.0
2015-09-16 13:00:00,11.2,11.2,11.17,11.17,473770.0,7.8413,7.8413,7.8203,7.8203,473770.0
2015-09-16 13:30:00,11.17,11.18,11.17,11.17,189026.0,7.8203,7.8273,7.8203,7.8203,189026.0
2015-09-16 14:00:00,11.18,11.18,11.15,11.16,386244.0,7.8273,7.8273,7.8063,7.8133,386244.0
2015-09-16 14:30:00,11.16,11.18,11.16,11.17,427435.0,7.8133,7.8273,7.8133,7.8203,427435.0
2015-09-16 15:00:00,11.17,11.19,11.16,11.19,761418.0,7.8203,7.8343,7.8133,7.8343,761418.0
2015-09-16 15:30:00,11.19,11.2,11.17,11.18,1586357.0,7.8343,7.8413,7.8203,7.8273,1586357.0
2015-09-17 09:30:00,11.18,11.21,11.11,11.17,328226.0,7.8273,7.8483,7.7783,7.8203,328226.0
2015-09-17 10:00:00,11.17,11.18,11.13,11.16,238440.0,7.8203,7.8273,7.7923,7.8133,238440.0
2015-09-17 10:30:00,11.16,11.17,11.14,11.15,136067.0,7.8133,7.8203,7.7993,7.8063,136067.0
2015-09-17 11:00:00,11.15,11.17,11.13,11.13,191989.0,7.8063,7.8203,7.7923,7.7923,191989.0
2015-09-17 11:30:00,11.14,11.16,11.13,11.15,108066.0,7.7993,7.8133,7.7923,7.8063,108066.0
2015-09-17 12:00:00,11.14,11.16,11.13,11.13,132537.0,7.7993,7.8133,7.7923,7.7923,132537.0
2015-09-17 12:30:00,11.14,11.15,11.12,11.15,74193.0,7.7993,7.8063,7.7853,7.8063,74193.0
2015-09-17 13:00:00,11.15,11.17,11.14,11.16,311302.0,7.8063,7.8203,7.7993,7.8133,311302.0
2015-09-17 13:30:00,11.16,11.17,11.13,11.15,195946.0,7.8133,7.8203,7.7923,7.8063,195946.0
2015-09-17 14:00:00,11.16,11.26,11.06,11.24,921674.0,7.8133,7.8833,7.7432,7.8693,921674.0
2015-09-17 14:30:00,11.23,11.38,11.23,11.32,1035037.0,7.8623,7.9673,7.8623,7.9253,1035037.0
2015-09-17 15:00:00,11.32,11.35,11.15,11.21,759251.0,7.9253,7.9463,7.8063,7.8483,759251.0
2015-09-17 15:30:00,11.21,11.24,11.16,11.17,1307790.0,7.8483,7.8693,7.8133,7.8203,1307790.0
2015-09-18 09:30:00,11.05,11.12,11.02,11.05,1324285.0,7.7362,7.7853,7.7152,7.7362,1324285.0
2015-09-18 10:00:00,11.06,11.06,11.0,11.04,705569.0,7.7432,7.7432,7.7012,7.7292,705569.0
2015-09-18 10:30:00,11.03,11.1,11.03,11.09,580510.0,7.7222,7.7713,7.7222,7.7643,580510.0
2015-09-18 11:00:00,11.1,11.1,11.06,11.07,233385.0,7.7713,7.7713,7.7432,7.7503,233385.0
2015-09-18 11:30:00,11.06,11.1,11.06,11.09,148168.0,7.7432,7.7713,7.7432,7.7643,148168.0
2015-09-18 12:00:00,11.1,11.1,11.0,11.01,208666.0,7.7713,7.7713,7.7012,7.7082,208666.0
2015-09-18 12:30:00,11.02,11.05,10.98,11.03,513357.0,7.7152,7.7362,7.6872,7.7222,513357.0
2015-09-18 13:00:00,11.03,11.05,11.0,11.03,223508.0,7.7222,7.7362,7.7012,7.7222,223508.0
2015-09-18 13:30:00,11.02,11.03,10.98,10.99,245841.0,7.7152,7.7222,7.6872,7.6942,245841.0
2015-09-18 14:00:00,10.99,11.05,10.98,11.01,284795.0,7.6942,7.7362,7.6872,7.7082,284795.0
2015-09-18 14:30:00,11.01,11.02,10.99,11.02,380273.0,7.7082,7.7152,7.6942,7.7152,380273.0
2015-09-18 15:00:00,11.02,11.03,10.93,10.94,440076.0,7.7152,7.7222,7.6522,7.6592,440076.0
2015-09-18 15:30:00,10.94,10.94,10.88,10.93,1856975.0,7.6592,7.6592,7.6172,7.6522,1856975.0
2015-09-21 09:30:00,11.0,11.09,10.99,11.03,411866.0,7.7012,7.7643,7.6942,7.7222,411866.0
2015-09-21 10:00:00,11.03,11.04,10.99,10.99,282235.0,7.7222,7.7292,7.6942,7.6942,282235.0
2015-09-21 10:30:00,10.99,11.03,10.99,11.0,232233.0,7.6942,7.7222,7.6942,7.7012,232233.0
2015-09-21 11:00:00,11.0,11.01,10.95,10.95,229099.0,7.7012,7.7082,7.6662,7.6662,229099.0
2015-09-21 11:30:00,10.96,10.97,10.92,10.93,453822.0,7.6732,7.6802,7.6452,7.6522,453822.0
2015-09-21 12:00:00,10.93,10.94,10.89,10.93,231996.0,7.6522,7.6592,7.6242,7.6522,231996.0
2015-09-21 12:30:00,10.94,10.94,10.84,10.84,320847.0,7.6592,7.6592,7.5892,7.5892,320847.0
2015-09-21 13:00:00,10.84,10.9,10.83,10.87,246346.0,7.5892,7.6312,7.5822,7.6102,246346.0
2015-09-21 13:30:00,10.87,10.89,10.85,10.87,160131.0,7.6102,7.6242,7.5962,7.6102,160131.0
2015-09-21 14:00:00,10.86,10.87,10.82,10.85,309505.0,7.6032,7.6102,7.5752,7.5962,309505.0
2015-09-21 14:30:00,10.84,10.85,10.82,10.83,279725.0,7.5892,7.5962,7.5752,7.5822,279725.0
2015-09-21 15:00:00,10.83,10.84,10.79,10.79,405017.0,7.5822,7.5892,7.5542,7.5542,405017.0
2015-09-21 15:30:00,10.79,10.8,10.74,10.78,1421005.0,7.5542,7.5612,7.5192,7.5472,1421005.0
2015-09-22 09:30:00,10.73,10.78,10.62,10.71,582610.0,7.5122,7.5472,7.4352,7.4982,582610.0
2015-09-22 10:00:00,10.72,10.72,10.65,10.66,451292.0,7.5052,7.5052,7.4562,7.4632,451292.0
2015-09-22 10:30:00,10.65,10.66,10.54,10.61,770211.0,7.4562,7.4632,7.3792,7.4282,770211.0
2015-09-22 11:00:00,10.6,10.61,10.54,10.6,423467.0,7.4212,7.4282,7.3792,7.4212,423467.0
2015-09-22 11:30:00,10.59,10.61,10.55,10.59,397492.0,7.4142,7.4282,7.3862,7.4142,397492.0
2015-09-22 12:00:00,10.59,10.61,10.54,10.6,385300.0,7.4142,7.4282,7.3792,7.4212,385300.0
2015-09-22 12:30:00,10.6,10.6,10.48,10.51,469919.0,7.4212,7.4212,7.3372,7.3582,469919.0
2015-09-22 13:00:00,10.52,10.53,10.44,10.46,1716379.0,7.3652,7.3722,7.3092,7.3232,1716379.0
2015-09-22 13:30:00,10.46,10.46,10.43,10.45,498166.0,7.3232,7.3232,7.3022,7.3162,498166.0
2015-09-22 14:00:00,10.45,10.49,10.44,10.47,462049.0,7.3162,7.3442,7.3092,7.3302,462049.0
2015-09-22 14:30:00,10.48,10.52,10.47,10.5,477943.0,7.3372,7.3652,7.3302,7.3512,477943.0
2015-09-22 15:00:00,10.5,10.5,10.45,10.47,751018.0,7.3512,7.3512,7.3162,7.3302,751018.0
2015-09-22 15:30:00,10.47,10.5,10.47,10.48,1375500.0,7.3302,7.3512,7.3302,7.3372,1375500.0
2015-09-23 09:30:00,10.5,10.51,10.38,10.41,502486.0,7.3512,7.3582,7.2672,7.2882,502486.0
2015-09-23 10:00:00,10.42,10.43,10.35,10.38,776269.0,7.2952,7.3022,7.2462,7.2672,776269.0
2015-09-23 10:30:00,10.37,10.4,10.37,10.38,638886.0,7.2602,7.2812,7.2602,7.2672,638886.0
2015-09-23 11:00:00,10.38,10.39,10.32,10.34,399260.0,7.2672,7.2742,7.2252,7.2392,399260.0
2015-09-23 11:30:00,10.34,10.35,10.29,10.3,261673.0,7.2392,7.2462,7.2042,7.2112,261673.0
2015-09-23 12:00:00,10.29,10.31,10.25,10.25,412840.0,7.2042,7.2182,7.1762,7.1762,412840.0
2015-09-23 12:30:00,10.26,10.27,10.23,10.26,314076.0,7.1832,7.1902,7.1622,7.1832,314076.0
2015-09-23 13:00:00,10.26,10.26,10.24,10.24,361260.0,7.1832,7.1832,7.1692,7.1692,361260.0
2015-09-23 13:30:00,10.25,10.27,10.23,10.24,470120.0,7.1762,7.1902,7.1622,7.1692,470120.0
2015-09-23 14:00:00,10.25,10.27,10.22,10.22,417057.0,7.1762,7.1902,7.1552,7.1552,417057.0
2015-09-23 14:30:00,10.22,10.23,10.18,10.18,864638.0,7.1552,7.1622,7.1272,7.1272,864638.0
2015-09-23 15:00:00,10.18,10.22,10.17,10.18,746604.0,7.1272,7.1552,7.1201,7.1272,746604.0
2015-09-23 15:30:00,10.18,10.18,10.14,10.15,1615602.0,7.1272,7.1272,7.0991,7.1061,1615602.0
2015-09-24 09:30:00,10.05,10.08,10.02,10.05,874130.0,7.0361,7.0571,7.0151,7.0361,874130.0
2015-09-24 10:00:00,10.05,10.06,9.95,9.98,365869.0,7.0361,7.0431,6.9661,6.9871,365869.0
2015-09-24 10:30:00,9.97,10.01,9.94,9.95,389966.0,6.9801,7.0081,6.9591,6.9661,389966.0
2015-09-24 11:00:00,9.94,9.96,9.88,9.9,649304.0,6.9591,6.9731,6.9171,6.9311,649304.0
2015-09-24 11:30:00,9.9,9.9,9.85,9.88,1078673.0,6.9311,6.9311,6.8961,6.9171,1078673.0
2015-09-24 12:00:00,9.87,9.92,9.85,9.92,699302.0,6.9101,6.9451,6.8961,6.9451,699302.0
2015-09-24 12:30:00,9.92,9.93,9.88,9.91,410927.0,6.9451,6.9521,6.9171,6.9381,410927.0
2015-09-24 13:00:00,9.91,9.95,9.9,9.94,419240.0,6.9381,6.9661,6.9311,6.9591,419240.0
2015-09-24 13:30:00,9.94,9.95,9.91,9.94,878946.0,6.9591,6.9661,6.9381,6.9591,878946.0
2015-09-24 14:00:00,9.93,9.96,9.92,9.95,315916.0,6.9521,6.9731,6.9451,6.9661,315916.0
2015-09-24 14:30:00,9.95,10.0,9.94,9.98,696805.0,6.9661,7.0011,6.9591,6.9871,696805.0
2015-09-24 15:00:00,9.99,10.03,9.94,10.02,848275.0,6.9941,7.0221,6.9591,7.0151,848275.0
2015-09-24 15:30:00,10.03,10.03,9.99,10.01,1506912.0,7.0221,7.0221,6.9941,7.0081,1506912.0
2015-09-25 09:30:00,10.08,10.16,9.93,9.95,625240.0,7.0571,7.1131,6.9521,6.9661,625240.0
2015-09-25 10:00:00,9.94,10.0,9.91,9.95,844994.0,6.9591,7.0011,6.9381,6.9661,844994.0
2015-09-25 10:30:00,9.94,9.98,9.93,9.97,633211.0,6.9591,6.9871,6.9521,6.9801,633211.0
2015-09-25 11:00:00,9.98,10.03,9.96,10.03,720017.0,6.9871,7.0221,6.9731,7.0221,720017.0
2015-09-25 11:30:00,10.03,10.06,10.01,10.06,522072.0,7.0221,7.0431,7.0081,7.0431,522072.0
2015-09-25 12:00:00,10.05,10.07,10.01,10.03,390348.0,7.0361,7.0501,7.0081,7.0221,390348.0
2015-09-25 12:30:00,10.03,10.03,9.99,10.0,155104.0,7.0221,7.0221,6.9941,7.0011,155104.0
2015-09-25 13:00:00,10.0,10.02,9.99,10.01,292543.0,7.0011,7.0151,6.9941,7.0081,292543.0
2015-09-25 13:30:00,10.01,10.04,10.01,10.03,295678.0,7.0081,7.0291,7.0081,7.0221,295678.0
2015-09-25 14:00:00,10.03,10.05,9.98,10.0,357727.0,7.0221,7.0361,6.9871,7.0011,357727.0
2015-09-25 14:30:00,9.99,10.02,9.93,9.95,801542.0,6.9941,7.0151,6.9521,6.9661,801542.0
2015-09-25 15:00:00,9.95,9.98,9.91,9.94,1190238.0,6.9661,6.9871,6.9381,6.9591,1190238.0
2015-09-25 15:30:00,9.93,9.97,9.93,9.96,1297187.0,6.9521,6.9801,6.9521,6.9731,1297187.0
2015-09-28 09:30:00,9.92,10.05,9.91,9.95,368669.0,6.9451,7.0361,6.9381,6.9661,368669.0
2015-09-28 10:00:00,9.95,9.97,9.92,9.94,316544.0,6.9661,6.9801,6.9451,6.9591,316544.0
2015-09-28 10:30:00,9.94,9.96,9.9,9.94,400745.0,6.9591,6.9731,6.9311,6.9591,400745.0
2015-09-28 11:00:00,9.94,9.98,9.92,9.93,209806.0,6.9591,6.9871,6.9451,6.9521,209806.0
2015-09-28 11:30:00,9.93,9.97,9.92,9.95,301541.0,6.9521,6.9801,6.9451,6.9661,301541.0
2015-09-28 12:00:00,9.95,9.95,9.89,9.9,204554.0,6.9661,6.9661,6.9241,6.9311,204554.0
2015-09-28 12:30:00,9.9,9.9,9.82,9.82,462179.0,6.9311,6.9311,6.8751,6.8751,462179.0
2015-09-28 13:00:00,9.83,9.86,9.79,9.86,850277.0,6.8821,6.9031,6.8541,6.9031,850277.0
2015-09-28 13:30:00,9.86,9.9,9.83,9.87,567063.0,6.9031,6.9311,6.8821,6.9101,567063.0
2015-09-28 14:00:00,9.87,9.91,9.85,9.88,486826.0,6.9101,6.9381,6.8961,6.9171,486826.0
2015-09-28 14:30:00,9.88,9.89,9.83,9.85,462621.0,6.9171,6.9241,6.8821,6.8961,462621.0
2015-09-28 15:00:00,9.85,9.87,9.82,9.84,407830.0,6.8961,6.9101,6.8751,6.8891,407830.0
2015-09-28 15:30:00,9.84,9.86,9.81,9.81,1111567.0,6.8891,6.9031,6.8681,6.8681,1111567.0
2015-09-29 09:30:00,9.81,9.86,9.68,9.72,466759.0,6.8681,6.9031,6.7771,6.8051,466759.0
2015-09-29 10:00:00,9.71,9.73,9.64,9.66,446593.0,6.7981,6.8121,6.7491,6.7631,446593.0
2015-09-29 10:30:00,9.65,9.67,9.56,9.59,705956.0,6.7561,6.7701,6.6931,6.7141,705956.0
2015-09-29 11:00:00,9.6,9.61,9.56,9.58,699669.0,6.7211,6.7281,6.6931,6.7071,699669.0
2015-09-29 11:30:00,9.58,9.61,9.55,9.55,316947.0,6.7071,6.7281,6.6861,6.6861,316947.0
2015-09-29 12:00:00,9.54,9.61,9.53,9.58,489171.0,6.6791,6.7281,6.6721,6.7071,489171.0
2015-09-29 12:30:00,9.57,9.58,9.53,9.54,338385.0,6.7001,6.7071,6.6721,6.6791,338385.0
2015-09-29 13:00:00,9.54,9.56,9.52,9.53,419793.0,6.6791,6.6931,6.6651,6.6721,419793.0
2015-09-29 13:30:00,9.54,9.56,9.51,9.52,472575.0,6.6791,6.6931,6.6581,6.6651,472575.0
2015-09-29 14:00:00,9.52,9.52,9.47,9.49,432425.0,6.6651,6.6651,6.6301,6.6441,432425.0
2015-09-29 14:30:00,9.49,9.5,9.46,9.5,441240.0,6.6441,6.6511,6.6231,6.6511,441240.0
2015-09-29 15:00:00,9.5,9.51,9.44,9.44,675044.0,6.6511,6.6581,6.6091,6.6091,675044.0
2015-09-29 15:30:00,9.44,9.46,9.42,9.46,1480324.0,6.6091,6.6231,6.5951,6.6231,1480324.0
2015-09-30 09:30:00,9.53,9.57,9.47,9.57,1011535.0,6.6721,6.7001,6.6301,6.7001,1011535.0
2015-09-30 10:00:00,9.57,9.76,9.56,9.75,1098043.0,6.7001,6.8331,6.6931,6.8261,1098043.0
2015-09-30 10:30:00,9.75,9.78,9.7,9.73,697264.0,6.8261,6.8471,6.7911,6.8121,697264.0
2015-09-30 11:00:00,9.73,9.81,9.72,9.81,496629.0,6.8121,6.8681,6.8051,6.8681,496629.0
2015-09-30 11:30:00,9.8,9.82,9.75,9.8,1006478.0,6.8611,6.8751,6.8261,6.8611,1006478.0
2015-09-30 12:00:00,9.79,9.8,9.75,9.79,479078.0,6.8541,6.8611,6.8261,6.8541,479078.0
2015-09-30 12:30:00,9.79,9.79,9.73,9.76,344984.0,6.8541,6.8541,6.8121,6.8331,344984.0
2015-09-30 13:00:00,9.76,9.79,9.72,9.72,609028.0,6.8331,6.8541,6.8051,6.8051,609028.0
2015-09-30 13:30:00,9.72,9.77,9.7,9.77,423703.0,6.8051,6.8401,6.7911,6.8401,423703.0
2015-09-30 14:00:00,9.77,9.79,9.76,9.77,729241.0,6.8401,6.8541,6.8331,6.8401,729241.0
2015-09-30 14:30:00,9.77,9.78,9.69,9.74,671425.0,6.8401,6.8471,6.7841,6.8191,671425.0
2015-09-30 15:00:00,9.74,9.75,9.71,9.73,550244.0,6.8191,6.8261,6.7981,6.8121,550244.0
2015-09-30 15:30:00,9.73,9.79,9.73,9.78,1740118.0,6.8121,6.8541,6.8121,6.8471,1740118.0
2015-10-01 09:30:00,9.86,10.0,9.82,9.86,903367.0,6.9031,7.0011,6.8751,6.9031,903367.0
2015-10-01 10:00:00,9.85,9.9,9.79,9.89,573264.0,6.8961,6.9311,6.8541,6.9241,573264.0
2015-10-01 10:30:00,9.9,9.9,9.82,9.83,730985.0,6.9311,6.9311,6.8751,6.8821,730985.0
2015-10-01 11:00:00,9.83,9.87,9.79,9.87,478777.0,6.8821,6.9101,6.8541,6.9101,478777.0
2015-10-01 11:30:00,9.87,9.87,9.72,9.74,490219.0,6.9101,6.9101,6.8051,6.8191,490219.0
2015-10-01 12:00:00,9.74,9.81,9.73,9.79,548101.0,6.8191,6.8681,6.8121,6.8541,548101.0
2015-10-01 12:30:00,9.79,9.82,9.75,9.82,473038.0,6.8541,6.8751,6.8261,6.8751,473038.0
2015-10-01 13:00:00,9.82,9.83,9.78,9.8,400418.0,6.8751,6.8821,6.8471,6.8611,400418.0
2015-10-01 13:30:00,9.8,9.86,9.79,9.84,608287.0,6.8611,6.9031,6.8541,6.8891,608287.0
2015-10-01 14:00:00,9.84,9.87,9.83,9.87,585080.0,6.8891,6.9101,6.8821,6.9101,585080.0
2015-10-01 14:30:00,9.87,9.9,9.86,9.88,364544.0,6.9101,6.9311,6.9031,6.9171,364544.0
2015-10-01 15:00:00,9.88,9.89,9.85,9.85,484562.0,6.9171,6.9241,6.8961,6.8961,484562.0
2015-10-01 15:30:00,9.85,9.9,9.85,9.88,1430810.0,6.8961,6.9311,6.8961,6.9171,1430810.0
2015-10-02 09:30:00,9.81,9.94,9.79,9.86,490413.0,6.8681,6.9591,6.8541,6.9031,490413.0
2015-10-02 10:00:00,9.85,9.92,9.79,9.91,952320.0,6.8961,6.9451,6.8541,6.9381,952320.0
2015-10-02 10:30:00,9.91,9.92,9.86,9.91,544800.0,6.9381,6.9451,6.9031,6.9381,544800.0
2015-10-02 11:00:00,9.91,9.93,9.89,9.91,313833.0,6.9381,6.9521,6.9241,6.9381,313833.0
2015-10-02 11:30:00,9.91,9.97,9.9,9.91,305850.0,6.9381,6.9801,6.9311,6.9381,305850.0
2015-10-02 12:00:00,9.9,9.96,9.9,9.96,397407.0,6.9311,6.9731,6.9311,6.9731,397407.0
2015-10-02 12:30:00,9.96,10.04,9.94,10.04,393396.0,6.9731,7.0291,6.9591,7.0291,393396.0
2015-10-02 13:00:00,10.04,10.07,10.01,10.01,361844.0,7.0291,7.0501,7.0081,7.0081,361844.0
2015-10-02 13:30:00,10.02,10.04,9.98,9.98,211114.0,7.0151,7.0291,6.9871,6.9871,211114.0
2015-10-02 14:00:00,9.98,10.02,9.98,10.01,167194.0,6.9871,7.0151,6.9871,7.0081,167194.0
2015-10-02 14:30:00,10.0,10.01,9.96,9.97,228327.0,7.0011,7.0081,6.9731,6.9801,228327.0
2015-10-02 15:00:00,9.97,10.05,9.96,10.04,296225.0,6.9801,7.0361,6.9731,7.0291,296225.0
2015-10-02 15:30:00,10.04,10.09,10.04,10.08,633362.0,7.0291,7.0641,7.0291,7.0571,633362.0
2015-10-05 09:30:00,10.15,10.34,10.14,10.32,557739.0,7.1061,7.2392,7.0991,7.2252,557739.0
2015-10-05 10:00:00,10.32,10.41,10.29,10.4,813084.0,7.2252,7.2882,7.2042,7.2812,813084.0
2015-10-05 10:30:00,10.4,10.4,10.25,10.3,515994.0,7.2812,7.2812,7.1762,7.2112,515994.0
2015-10-05 11:00:00,10.31,10.39,10.31,10.39,536677.0,7.2182,7.2742,7.2182,7.2742,536677.0
2015-10-05 11:30:00,10.39,10.4,10.29,10.31,296934.0,7.2742,7.2812,7.2042,7.2182,296934.0
2015-10-05 12:00:00,10.32,10.34,10.29,10.32,213115.0,7.2252,7.2392,7.2042,7.2252,213115.0
2015-10-05 12:30:00,10.32,10.33,10.24,10.27,309598.0,7.2252,7.2322,7.1692,7.1902,309598.0
2015-10-05 13:00:00,10.28,10.3,10.25,10.28,212511.0,7.1972,7.2112,7.1762,7.1972,212511.0
2015-10-05 13:30:00,10.28,10.28,10.24,10.27,273916.0,7.1972,7.1972,7.1692,7.1902,273916.0
2015-10-05 14:00:00,10.26,10.32,10.26,10.3,268820.0,7.1832,7.2252,7.1832,7.2112,268820.0
2015-10-05 14:30:00,10.3,10.32,10.28,10.3,228437.0,7.2112,7.2252,7.1972,7.2112,228437.0
2015-10-05 15:00:00,10.31,10.32,10.28,10.29,213054.0,7.2182,7.2252,7.1972,7.2042,213054.0
2015-10-05 15:30:00,10.28,10.3,10.24,10.27,1352462.0,7.1972,7.2112,7.1692,7.1902,1352462.0
2015-10-06 09:30:00,10.24,10.34,10.23,10.29,837614.0,7.1692,7.2392,7.1622,7.2042,837614.0
2015-10-06 10:00:00,10.29,10.3,10.17,10.17,559960.0,7.2042,7.2112,7.1201,7.1201,559960.0
2015-10-06 10:30:00,10.18,10.21,10.15,10.2,460373.0,7.1272,7.1482,7.1061,7.1412,460373.0
2015-10-06 11:00:00,10.21,10.39,10.2,10.38,575009.0,7.1482,7.2742,7.1412,7.2672,575009.0
2015-10-06 11:30:00,10.38,10.42,10.33,10.36,922372.0,7.2672,7.2952,7.2322,7.2532,922372.0
2015-10-06 12:00:00,10.36,10.37,10.32,10.32,204011.0,7.2532,7.2602,7.2252,7.2252,204011.0
2015-10-06 12:30:00,10.32,10.37,10.31,10.35,623099.0,7.2252,7.2602,7.2182,7.2462,623099.0
2015-10-06 13:00:00,10.35,10.39,10.35,10.38,276124.0,7.2462,7.2742,7.2462,7.2672,276124.0
2015-10-06 13:30:00,10.37,10.37,10.35,10.37,285101.0,7.2602,7.2602,7.2462,7.2602,285101.0
2015-10-06 14:00:00,10.37,10.43,10.36,10.42,326977.0,7.2602,7.3022,7.2532,7.2952,326977.0
2015-10-06 14:30:00,10.42,10.44,10.38,10.38,403437.0,7.2952,7.3092,7.2672,7.2672,403437.0
2015-10-06 15:00:00,10.39,10.43,10.37,10.43,516995.0,7.2742,7.3022,7.2602,7.3022,516995.0
2015-10-06 15:30:00,10.43,10.46,10.41,10.45,1983118.0,7.3022,7.3232,7.2882,7.3162,1983118.0
2015-10-07 09:30:00,10.55,10.75,10.55,10.56,1184261.0,7.3862,7.5262,7.3862,7.3932,1184261.0
2015-10-07 10:00:00,10.57,10.74,10.56,10.73,881267.0,7.4002,7.5192,7.3932,7.5122,881267.0
2015-10-07 10:30:00,10.74,10.74,10.58,10.67,558232.0,7.5192,7.5192,7.4072,7.4702,558232.0
2015-10-07 11:00:00,10.67,10.68,10.53,10.53,899540.0,7.4702,7.4772,7.3722,7.3722,899540.0
2015-10-07 11:30:00,10.53,10.61,10.51,10.59,533229.0,7.3722,7.4282,7.3582,7.4142,533229.0
2015-10-07 12:00:00,10.6,10.65,10.55,10.56,545441.0,7.4212,7.4562,7.3862,7.3932,545441.0
2015-10-07 12:30:00,10.55,10.6,10.54,10.55,312228.0,7.3862,7.4212,7.3792,7.3862,312228.0
2015-10-07 13:00:00,10.55,10.63,10.55,10.6,365746.0,7.3862,7.4422,7.3862,7.4212,365746.0
2015-10-07 13:30:00,10.59,10.61,10.55,10.57,304397.0,7.4142,7.4282,7.3862,7.4002,304397.0
2015-10-07 14:00:00,10.57,10.61,10.55,10.58,508425.0,7.4002,7.4282,7.3862,7.4072,508425.0
2015-10-07 14:30:00,10.58,10.6,10.51,10.51,443440.0,7.4072,7.4212,7.3582,7.3582,443440.0
2015-10-07 15:00:00,10.51,10.56,10.49,10.5,598304.0,7.3582,7.3932,7.3442,7.3512,598304.0
2015-10-07 15:30:00,10.5,10.53,10.48,10.53,966409.0,7.3512,7.3722,7.3372,7.3722,966409.0
2015-10-08 09:30:00,10.49,10.57,10.47,10.57,178592.0,7.3442,7.4002,7.3302,7.4002,178592.0
2015-10-08 10:00:00,10.56,10.59,10.53,10.53,301920.0,7.3932,7.4142,7.3722,7.3722,301920.0
2015-10-08 10:30:00,10.52,10.62,10.5,10.61,230461.0,7.3652,7.4352,7.3512,7.4282,230461.0
2015-10-08 11:00:00,10.61,10.69,10.6,10.68,517222.0,7.4282,7.4842,7.4212,7.4772,517222.0
2015-10-08 11:30:00,10.68,10.69,10.65,10.65,368976.0,7.4772,7.4842,7.4562,7.4562,368976.0
2015-10-08 12:00:00,10.65,10.71,10.64,10.7,296108.0,7.4562,7.4982,7.4492,7.4912,296108.0
2015-10-08 12:30:00,10.7,10.74,10.69,10.74,267903.0,7.4912,7.5192,7.4842,7.5192,267903.0
2015-10-08 13:00:00,10.74,10.8,10.7,10.79,423675.0,7.5192,7.5612,7.4912,7.5542,423675.0
2015-10-08 13:30:00,10.79,10.79,10.72,10.73,321616.0,7.5542,7.5542,7.5052,7.5122,321616.0
2015-10-08 14:00:00,10.72,10.79,10.72,10.74,654285.0,7.5052,7.5542,7.5052,7.5192,654285.0
2015-10-08 14:30:00,10.74,10.77,10.71,10.72,278851.0,7.5192,7.5402,7.4982,7.5052,278851.0
2015-10-08 15:00:00,10.72,10.77,10.7,10.73,442241.0,7.5052,7.5402,7.4912,7.5122,442241.0
2015-10-08 15:30:00,10.73,10.77,10.73,10.76,555950.0,7.5122,7.5402,7.5122,7.5332,555950.0
2015-10-09 09:30:00,10.77,10.84,10.72,10.8,407210.0,7.5402,7.5892,7.5052,7.5612,407210.0
2015-10-09 10:00:00,10.8,10.82,10.65,10.71,475256.0,7.5612,7.5752,7.4562,7.4982,475256.0
2015-10-09 10:30:00,10.71,10.77,10.71,10.74,352838.0,7.4982,7.5402,7.4982,7.5192,352838.0
2015-10-09 11:00:00,10.74,10.79,10.73,10.79,229184.0,7.5192,7.5542,7.5122,7.5542,229184.0
2015-10-09 11:30:00,10.79,10.8,10.7,10.72,236214.0,7.5542,7.5612,7.4912,7.5052,236214.0
2015-10-09 12:00:00,10.72,10.74,10.68,10.7,226420.0,7.5052,7.5192,7.4772,7.4912,226420.0
2015-10-09 12:30:00,10.69,10.78,10.69,10.78,335906.0,7.4842,7.5472,7.4842,7.5472,335906.0
2015-10-09 13:00:00,10.78,10.79,10.73,10.77,222571.0,7.5472,7.5542,7.5122,7.5402,222571.0
2015-10-09 13:30:00,10.77,10.79,10.75,10.76,276367.0,7.5402,7.5542,7.5262,7.5332,276367.0
2015-10-09 14:00:00,10.76,10.78,10.71,10.74,230309.0,7.5332,7.5472,7.4982,7.5192,230309.0
2015-10-09 14:30:00,10.74,10.75,10.7,10.71,198021.0,7.5192,7.5262,7.4912,7.4982,198021.0
2015-10-09 15:00:00,10.7,10.71,10.65,10.68,265188.0,7.4912,7.4982,7.4562,7.4772,265188.0
2015-10-09 15:30:00,10.69,10.73,10.68,10.71,809536.0,7.4842,7.5122,7.4772,7.4982,809536.0
2015-10-12 09:30:00,10.73,10.78,10.71,10.77,489272.0,7.5122,7.5472,7.4982,7.5402,489272.0
2015-10-12 10:00:00,10.76,10.84,10.75,10.78,336097.0,7.5332,7.5892,7.5262,7.5472,336097.0
2015-10-12 10:30:00,10.78,10.81,10.74,10.76,357474.0,7.5472,7.5682,7.5192,7.5332,357474.0
2015-10-12 11:00:00,10.75,10.79,10.71,10.73,284734.0,7.5262,7.5542,7.4982,7.5122,284734.0
2015-10-12 11:30:00,10.73,10.78,10.72,10.72,273443.0,7.5122,7.5472,7.5052,7.5052,273443.0
2015-10-12 12:00:00,10.72,10.72,10.66,10.68,183546.0,7.5052,7.5052,7.4632,7.4772,183546.0
2015-10-12 12:30:00,10.68,10.69,10.66,10.68,132927.0,7.4772,7.4842,7.4632,7.4772,132927.0
2015-10-12 13:00:00,10.68,10.68,10.65,10.68,90546.0,7.4772,7.4772,7.4562,7.4772,90546.0
2015-10-12 13:30:00,10.68,10.69,10.65,10.68,325396.0,7.4772,7.4842,7.4562,7.4772,325396.0
2015-10-12 14:00:00,10.68,10.7,10.67,10.69,143770.0,7.4772,7.4912,7.4702,7.4842,143770.0
2015-10-12 14:30:00,10.69,10.7,10.65,10.66,175249.0,7.4842,7.4912,7.4562,7.4632,175249.0
2015-10-12 15:00:00,10.66,10.69,10.66,10.68,182141.0,7.4632,7.4842,7.4632,7.4772,182141.0
2015-10-12 15:30:00,10.67,10.71,10.67,10.71,522428.0,7.4702,7.4982,7.4702,7.4982,522428.0
2015-10-13 09:30:00,10.64,10.77,10.62,10.7,347909.0,7.4492,7.5402,7.4352,7.4912,347909.0
2015-10-13 10:00:00,10.7,10.71,10.65,10.67,307540.0,7.4912,7.4982,7.4562,7.4702,307540.0
2015-10-13 10:30:00,10.67,10.71,10.65,10.71,318473.0,7.4702,7.4982,7.4562,7.4982,318473.0
2015-10-13 11:00:00,10.71,10.85,10.7,10.8,776837.0,7.4982,7.5962,7.4912,7.5612,776837.0
2015-10-13 11:30:00,10.8,10.82,10.74,10.75,532583.0,7.5612,7.5752,7.5192,7.5262,532583.0
2015-10-13 12:00:00,10.75,10.77,10.74,10.75,110467.0,7.5262,7.5402,7.5192,7.5262,110467.0
2015-10-13 12:30:00,10.75,10.76,10.72,10.73,77591.0,7.5262,7.5332,7.5052,7.5122,77591.0
2015-10-13 13:00:00,10.73,10.75,10.7,10.75,432622.0,7.5122,7.5262,7.4912,7.5262,432622.0
2015-10-13 13:30:00,10.75,10.76,10.7,10.7,722385.0,7.5262,7.5332,7.4912,7.4912,722385.0
2015-10-13 14:00:00,10.7,10.71,10.66,10.67,267273.0,7.4912,7.4982,7.4632,7.4702,267273.0
2015-10-13 14:30:00,10.67,10.71,10.66,10.7,145863.0,7.4702,7.4982,7.4632,7.4912,145863.0
2015-10-13 15:00:00,10.7,10.71,10.63,10.64,355984.0,7.4912,7.4982,7.4422,7.4492,355984.0
2015-10-13 15:30:00,10.64,10.65,10.62,10.64,918466.0,7.4492,7.4562,7.4352,7.4492,918466.0
2015-10-14 09:30:00,10.64,10.69,10.62,10.67,252579.0,7.4492,7.4842,7.4352,7.4702,252579.0
2015-10-14 10:00:00,10.67,10.75,10.64,10.72,379120.0,7.4702,7.5262,7.4492,7.5052,379120.0
2015-10-14 10:30:00,10.72,10.76,10.69,10.71,499149.0,7.5052,7.5332,7.4842,7.4982,499149.0
2015-10-14 11:00:00,10.7,10.71,10.59,10.61,231029.0,7.4912,7.4982,7.4142,7.4282,231029.0
2015-10-14 11:30:00,10.61,10.68,10.6,10.66,317178.0,7.4282,7.4772,7.4212,7.4632,317178.0
2015-10-14 12:00:00,10.66,10.69,10.6,10.6,160528.0,7.4632,7.4842,7.4212,7.4212,160528.0
2015-10-14 12:30:00,10.61,10.66,10.61,10.62,223271.0,7.4282,7.4632,7.4282,7.4352,223271.0
2015-10-14 13:00:00,10.62,10.64,10.59,10.59,171247.0,7.4352,7.4492,7.4142,7.4142,171247.0
2015-10-14 13:30:00,10.59,10.64,10.59,10.63,189292.0,7.4142,7.4492,7.4142,7.4422,189292.0
2015-10-14 14:00:00,10.63,10.66,10.58,10.59,270406.0,7.4422,7.4632,7.4072,7.4142,270406.0
2015-10-14 14:30:00,10.59,10.61,10.57,10.59,212182.0,7.4142,7.4282,7.4002,7.4142,212182.0
2015-10-14 15:00:00,10.58,10.62,10.58,10.61,331908.0,7.4072,7.4352,7.4072,7.4282,331908.0
2015-10-14 15:30:00,10.62,10.64,10.56,10.57,1104273.0,7.4352,7.4492,7.3932,7.4002,1104273.0
2015-10-15 09:30:00,10.62,10.65,10.53,10.58,258987.0,7.4352,7.4562,7.3722,7.4072,258987.0
2015-10-15 10:00:00,10.57,10.62,10.55,10.56,262513.0,7.4002,7.4352,7.3862,7.3932,262513.0
2015-10-15 10:30:00,10.56,10.57,10.52,10.54,356384.0,7.3932,7.4002,7.3652,7.3792,356384.0
2015-10-15 11:00:00,10.54,10.57,10.51,10.56,202843.0,7.3792,7.4002,7.3582,7.3932,202843.0
2015-10-15 11:30:00,10.57,10.61,10.55,10.55,276813.0,7.4002,7.4282,7.3862,7.3862,276813.0
2015-10-15 12:00:00,10.55,10.64,10.55,10.62,285211.0,7.3862,7.4492,7.3862,7.4352,285211.0
2015-10-15 12:30:00,10.62,10.63,10.56,10.61,534043.0,7.4352,7.4422,7.3932,7.4282,534043.0
2015-10-15 13:00:00,10.61,10.64,10.59,10.6,590562.0,7.4282,7.4492,7.4142,7.4212,590562.0
2015-10-15 13:30:00,10.59,10.66,10.58,10.64,347873.0,7.4142,7.4632,7.4072,7.4492,347873.0
2015-10-15 14:00:00,10.65,10.66,10.62,10.64,716277.0,7.4562,7.4632,7.4352,7.4492,716277.0
2015-10-15 14:30:00,10.65,10.74,10.64,10.74,336755.0,7.4562,7.5192,7.4492,7.5192,336755.0
2015-10-15 15:00:00,10.74,10.79,10.73,10.76,282106.0,7.5192,7.5542,7.5122,7.5332,282106.0
2015-10-15 15:30:00,10.76,10.79,10.73,10.78,616203.0,7.5332,7.5542,7.5122,7.5472,616203.0
2015-10-16 09:30:00,10.82,10.82,10.7,10.74,607322.0,7.5752,7.5752,7.4912,7.5192,607322.0
2015-10-16 10:00:00,10.74,10.75,10.62,10.62,164232.0,7.5192,7.5262,7.4352,7.4352,164232.0
2015-10-16 10:30:00,10.62,10.71,10.62,10.67,219899.0,7.4352,7.4982,7.4352,7.4702,219899.0
2015-10-16 11:00:00,10.67,10.71,10.65,10.71,137927.0,7.4702,7.4982,7.4562,7.4982,137927.0
2015-10-16 11:30:00,10.71,10.73,10.67,10.71,384946.0,7.4982,7.5122,7.4702,7.4982,384946.0
2015-10-16 12:00:00,10.71,10.72,10.69,10.7,344758.0,7.4982,7.5052,7.4842,7.4912,344758.0
2015-10-16 12:30:00,10.7,10.71,10.64,10.66,183540.0,7.4912,7.4982,7.4492,7.4632,183540.0
2015-10-16 13:00:00,10.66,10.68,10.64,10.68,124947.0,7.4632,7.4772,7.4492,7.4772,124947.0
2015-10-16 13:30:00,10.68,10.71,10.66,10.69,369175.0,7.4772,7.4982,7.4632,7.4842,369175.0
2015-10-16 14:00:00,10.7,10.72,10.66,10.72,272784.0,7.4912,7.5052,7.4632,7.5052,272784.0
2015-10-16 14:30:00,10.72,10.76,10.71,10.73,209942.0,7.5052,7.5332,7.4982,7.5122,209942.0
2015-10-16 15:00:00,10.73,10.75,10.7,10.75,381003.0,7.5122,7.5262,7.4912,7.5262,381003.0
2015-10-16 15:30:00,10.75,10.78,10.74,10.77,869453.0,7.5262,7.5472,7.5192,7.5402,869453.0
2015-10-19 09:30:00,10.68,10.68,10.53,10.54,1804915.0,7.4772,7.4772,7.3722,7.3792,1804915.0
2015-10-19 10:00:00,10.53,10.6,10.52,10.59,338095.0,7.3722,7.4212,7.3652,7.4142,338095.0
2015-10-19 10:30:00,10.59,10.63,10.58,10.59,310543.0,7.4142,7.4422,7.4072,7.4142,310543.0
2015-10-19 11:00:00,10.6,10.64,10.55,10.64,366075.0,7.4212,7.4492,7.3862,7.4492,366075.0
2015-10-19 11:30:00,10.63,10.67,10.62,10.64,568837.0,7.4422,7.4702,7.4352,7.4492,568837.0
2015-10-19 12:00:00,10.64,10.68,10.57,10.68,733960.0,7.4492,7.4772,7.4002,7.4772,733960.0
2015-10-19 12:30:00,10.68,10.7,10.64,10.7,238081.0,7.4772,7.4912,7.4492,7.4912,238081.0
2015-10-19 13:00:00,10.69,10.72,10.66,10.66,390704.0,7.4842,7.5052,7.4632,7.4632,390704.0
2015-10-19 13:30:00,10.66,10.68,10.62,10.65,373836.0,7.4632,7.4772,7.4352,7.4562,373836.0
2015-10-19 14:00:00,10.66,10.72,10.65,10.71,398203.0,7.4632,7.5052,7.4562,7.4982,398203.0
2015-10-19 14:30:00,10.71,10.74,10.67,10.68,488991.0,7.4982,7.5192,7.4702,7.4772,488991.0
2015-10-19 15:00:00,10.69,10.71,10.66,10.69,590978.0,7.4842,7.4982,7.4632,7.4842,590978.0
2015-10-19 15:30:00,10.7,10.74,10.69,10.73,1311967.0,7.4912,7.5192,7.4842,7.5122,1311967.0
2015-10-20 09:30:00,10.69,10.75,10.59,10.75,555481.0,7.4842,7.5262,7.4142,7.5262,555481.0
2015-10-20 10:00:00,10.75,10.84,10.72,10.8,461916.0,7.5262,7.5892,7.5052,7.5612,461916.0
2015-10-20 10:30:00,10.79,10.91,10.79,10.82,461466.0,7.5542,7.6382,7.5542,7.5752,461466.0
2015-10-20 11:00:00,10.83,10.92,10.81,10.9,356219.0,7.5822,7.6452,7.5682,7.6312,356219.0
2015-10-20 11:30:00,10.89,10.92,10.86,10.87,488384.0,7.6242,7.6452,7.6032,7.6102,488384.0
2015-10-20 12:00:00,10.87,10.89,10.81,10.86,249860.0,7.6102,7.6242,7.5682,7.6032,249860.0
2015-10-20 12:30:00,10.86,10.87,10.8,10.8,198032.0,7.6032,7.6102,7.5612,7.5612,198032.0
2015-10-20 13:00:00,10.8,10.83,10.79,10.8,145652.0,7.5612,7.5822,7.5542,7.5612,145652.0
2015-10-20 13:30:00,10.8,10.84,10.79,10.81,206347.0,7.5612,7.5892,7.5542,7.5682,206347.0
2015-10-20 14:00:00,10.81,10.84,10.81,10.83,220097.0,7.5682,7.5892,7.5682,7.5822,220097.0
2015-10-20 14:30:00,10.83,10.86,10.8,10.86,285160.0,7.5822,7.6032,7.5612,7.6032,285160.0
2015-10-20 15:00:00,10.86,10.89,10.83,10.89,514814.0,7.6032,7.6242,7.5822,7.6242,514814.0
2015-10-20 15:30:00,10.89,10.91,10.85,10.88,1120394.0,7.6242,7.6382,7.5962,7.6172,1120394.0
2015-10-21 09:30:00,10.95,11.07,10.88,10.9,576701.0,7.6662,7.7503,7.6172,7.6312,576701.0
2015-10-21 10:00:00,10.9,10.93,10.84,10.9,447490.0,7.6312,7.6522,7.5892,7.6312,447490.0
2015-10-21 10:30:00,10.9,10.92,10.84,10.89,291290.0,7.6312,7.6452,7.5892,7.6242,291290.0
2015-10-21 11:00:00,10.9,10.92,10.85,10.88,153934.0,7.6312,7.6452,7.5962,7.6172,153934.0
2015-10-21 11:30:00,10.88,10.9,10.83,10.88,207178.0,7.6172,7.6312,7.5822,7.6172,207178.0
2015-10-21 12:00:00,10.88,10.9,10.86,10.88,187612.0,7.6172,7.6312,7.6032,7.6172,187612.0
2015-10-21 12:30:00,10.88,10.89,10.86,10.88,204847.0,7.6172,7.6242,7.6032,7.6172,204847.0
2015-10-21 13:00:00,10.88,10.9,10.81,10.81,288874.0,7.6172,7.6312,7.5682,7.5682,288874.0
2015-10-21 13:30:00,10.81,10.84,10.8,10.83,230419.0,7.5682,7.5892,7.5612,7.5822,230419.0
2015-10-21 14:00:00,10.84,10.85,10.8,10.8,253738.0,7.5892,7.5962,7.5612,7.5612,253738.0
2015-10-21 14:30:00,10.8,10.86,10.8,10.81,296573.0,7.5612,7.6032,7.5612,7.5682,296573.0
2015-10-21 15:00:00,10.81,10.82,10.74,10.76,319200.0,7.5682,7.5752,7.5192,7.5332,319200.0
2015-10-21 15:30:00,10.75,10.77,10.73,10.75,677294.0,7.5262,7.5402,7.5122,7.5262,677294.0
2015-10-22 09:30:00,10.81,10.83,10.75,10.8,292277.0,7.5682,7.5822,7.5262,7.5612,292277.0
2015-10-22 10:00:00,10.79,10.88,10.76,10.83,278878.0,7.5542,7.6172,7.5332,7.5822,278878.0
2015-10-22 10:30:00,10.83,10.9,10.82,10.88,231338.0,7.5822,7.6312,7.5752,7.6172,231338.0
2015-10-22 11:00:00,10.88,10.94,10.85,10.94,230875.0,7.6172,7.6592,7.5962,7.6592,230875.0
2015-10-22 11:30:00,10.94,10.97,10.94,10.94,302971.0,7.6592,7.6802,7.6592,7.6592,302971.0
2015-10-22 12:00:00,10.95,10.97,10.9,10.95,173996.0,7.6662,7.6802,7.6312,7.6662,173996.0
2015-10-22 12:30:00,10.95,10.99,10.93,10.96,258918.0,7.6662,7.6942,7.6522,7.6732,258918.0
2015-10-22 13:00:00,10.96,10.98,10.93,10.98,281709.0,7.6732,7.6872,7.6522,7.6872,281709.0
2015-10-22 13:30:00,10.98,11.0,10.94,10.95,271271.0,7.6872,7.7012,7.6592,7.6662,271271.0
2015-10-22 14:00:00,10.95,10.97,10.9,10.97,435305.0,7.6662,7.6802,7.6312,7.6802,435305.0
2015-10-22 14:30:00,10.97,11.03,10.93,11.02,688145.0,7.6802,7.7222,7.6522,7.7152,688145.0
2015-10-22 15:00:00,11.02,11.03,10.95,10.99,312742.0,7.7152,7.7222,7.6662,7.6942,312742.0
2015-10-22 15:30:00,10.99,11.04,10.97,11.03,1551299.0,7.6942,7.7292,7.6802,7.7222,1551299.0
2015-10-23 09:30:00,11.08,11.16,11.03,11.14,731100.0,7.7573,7.8133,7.7222,7.7993,731100.0
2015-10-23 10:00:00,11.14,11.16,11.03,11.07,639305.0,7.7993,7.8133,7.7222,7.7503,639305.0
2015-10-23 10:30:00,11.07,11.12,11.02,11.02,450777.0,7.7503,7.7853,7.7152,7.7152,450777.0
2015-10-23 11:00:00,11.03,11.05,10.95,10.95,344615.0,7.7222,7.7362,7.6662,7.6662,344615.0
2015-10-23 11:30:00,10.95,11.01,10.95,10.99,335600.0,7.6662,7.7082,7.6662,7.6942,335600.0
2015-10-23 12:00:00,10.99,11.0,10.95,10.97,362343.0,7.6942,7.7012,7.6662,7.6802,362343.0
2015-10-23 12:30:00,10.96,10.98,10.95,10.95,234986.0,7.6732,7.6872,7.6662,7.6662,234986.0
2015-10-23 13:00:00,10.95,10.96,10.92,10.94,172422.0,7.6662,7.6732,7.6452,7.6592,172422.0
2015-10-23 13:30:00,10.94,11.02,10.94,11.02,467955.0,7.6592,7.7152,7.6592,7.7152,467955.0
2015-10-23 14:00:00,11.02,11.06,11.01,11.02,528390.0,7.7152,7.7432,7.7082,7.7152,528390.0
2015-10-23 14:30:00,11.02,11.04,11.0,11.03,347965.0,7.7152,7.7292,7.7012,7.7222,347965.0
2015-10-23 15:00:00,11.02,11.05,11.02,11.02,502468.0,7.7152,7.7362,7.7152,7.7152,502468.0
2015-10-23 15:30:00,11.02,11.06,11.02,11.04,1003274.0,7.7152,7.7432,7.7152,7.7292,1003274.0
2015-10-26 09:30:00,10.99,11.05,10.8,10.82,478292.0,7.6942,7.7362,7.5612,7.5752,478292.0
2015-10-26 10:00:00,10.81,10.89,10.78,10.88,468876.0,7.5682,7.6242,7.5472,7.6172,468876.0
2015-10-26 10:30:00,10.88,10.89,10.84,10.88,372125.0,7.6172,7.6242,7.5892,7.6172,372125.0
2015-10-26 11:00:00,10.88,10.89,10.84,10.85,379355.0,7.6172,7.6242,7.5892,7.5962,379355.0
2015-10-26 11:30:00,10.85,10.89,10.85,10.88,264300.0,7.5962,7.6242,7.5962,7.6172,264300.0
2015-10-26 12:00:00,10.89,10.9,10.86,10.89,225893.0,7.6242,7.6312,7.6032,7.6242,225893.0
2015-10-26 12:30:00,10.88,10.91,10.87,10.87,162236.0,7.6172,7.6382,7.6102,7.6102,162236.0
2015-10-26 13:00:00,10.88,10.88,10.82,10.84,233879.0,7.6172,7.6172,7.5752,7.5892,233879.0
2015-10-26 13:30:00,10.84,10.87,10.82,10.86,192346.0,7.5892,7.6102,7.5752,7.6032,192346.0
2015-10-26 14:00:00,10.85,10.88,10.85,10.85,211349.0,7.5962,7.6172,7.5962,7.5962,211349.0
2015-10-26 14:30:00,10.85,10.88,10.85,10.85,257341.0,7.5962,7.6172,7.5962,7.5962,257341.0
2015-10-26 15:00:00,10.86,10.88,10.84,10.87,477420.0,7.6032,7.6172,7.5892,7.6102,477420.0
2015-10-26 15:30:00,10.86,10.88,10.83,10.88,1084142.0,7.6032,7.6172,7.5822,7.6172,1084142.0
2015-10-27 09:30:00,10.83,10.85,10.74,10.77,482792.0,7.5822,7.5962,7.5192,7.5402,482792.0
2015-10-27 10:00:00,10.76,10.82,10.75,10.79,509057.0,7.5332,7.5752,7.5262,7.5542,509057.0
2015-10-27 10:30:00,10.79,10.86,10.77,10.86,330909.0,7.5542,7.6032,7.5402,7.6032,330909.0
2015-10-27 11:00:00,10.86,10.88,10.85,10.86,252609.0,7.6032,7.6172,7.5962,7.6032,252609.0
2015-10-27 11:30:00,10.85,10.9,10.85,10.86,300609.0,7.5962,7.6312,7.5962,7.6032,300609.0
2015-10-27 12:00:00,10.86,10.86,10.84,10.85,252557.0,7.6032,7.6032,7.5892,7.5962,252557.0
2015-10-27 12:30:00,10.84,10.86,10.82,10.82,228430.0,7.5892,7.6032,7.5752,7.5752,228430.0
2015-10-27 13:00:00,10.82,10.86,10.82,10.85,271924.0,7.5752,7.6032,7.5752,7.5962,271924.0
2015-10-27 13:30:00,10.85,10.86,10.85,10.85,364528.0,7.5962,7.6032,7.5962,7.5962,364528.0
2015-10-27 14:00:00,10.85,10.86,10.85,10.85,200277.0,7.5962,7.6032,7.5962,7.5962,200277.0
2015-10-27 14:30:00,10.85,10.86,10.81,10.84,319061.0,7.5962,7.6032,7.5682,7.5892,319061.0
2015-10-27 15:00:00,10.84,10.86,10.82,10.86,377539.0,7.5892,7.6032,7.5752,7.6032,377539.0
2015-10-27 15:30:00,10.85,10.88,10.83,10.87,1407416.0,7.5962,7.6172,7.5822,7.6102,1407416.0
2015-10-28 09:30:00,10.88,10.92,10.81,10.91,343059.0,7.6172,7.6452,7.5682,7.6382,343059.0
2015-10-28 10:00:00,10.91,11.06,10.9,11.02,384286.0,7.6382,7.7432,7.6312,7.7152,384286.0
2015-10-28 10:30:00,11.02,11.11,11.01,11.09,331535.0,7.7152,7.7783,7.7082,7.7643,331535.0
2015-10-28 11:00:00,11.09,11.14,11.08,11.12,511500.0,7.7643,7.7993,7.7573,7.7853,511500.0
2015-10-28 11:30:00,11.12,11.17,11.09,11.16,465075.0,7.7853,7.8203,7.7643,7.8133,465075.0
2015-10-28 12:00:00,11.16,11.16,11.1,11.11,133902.0,7.8133,7.8133,7.7713,7.7783,133902.0
2015-10-28 12:30:00,11.12,11.14,11.09,11.13,216972.0,7.7853,7.7993,7.7643,7.7923,216972.0
2015-10-28 13:00:00,11.12,11.15,11.09,11.13,570454.0,7.7853,7.8063,7.7643,7.7923,570454.0
2015-10-28 13:30:00,11.13,11.21,11.12,11.16,440758.0,7.7923,7.8483,7.7853,7.8133,440758.0
2015-10-28 14:00:00,11.15,11.15,10.94,11.01,1025270.0,7.8063,7.8063,7.6592,7.7082,1025270.0
2015-10-28 14:30:00,11.02,11.04,10.96,11.03,461415.0,7.7152,7.7292,7.6732,7.7222,461415.0
2015-10-28 15:00:00,11.03,11.08,11.03,11.07,464536.0,7.7222,7.7573,7.7222,7.7503,464536.0
2015-10-28 15:30:00,11.07,11.13,11.06,11.13,884055.0,7.7503,7.7923,7.7432,7.7923,884055.0
2015-10-29 09:30:00,10.95,11.01,10.88,10.88,339955.0,7.7359,7.7783,7.6865,7.6865,339955.0
2015-10-29 10:00:00,10.89,10.92,10.87,10.9,453863.0,7.6935,7.7147,7.6794,7.7006,453863.0
2015-10-29 10:30:00,10.89,10.95,10.87,10.92,345633.0,7.6935,7.7359,7.6794,7.7147,345633.0
2015-10-29 11:00:00,10.92,10.93,10.88,10.93,323752.0,7.7147,7.7218,7.6865,7.7218,323752.0
2015-10-29 11:30:00,10.93,10.98,10.9,10.96,288230.0,7.7218,7.7571,7.7006,7.743,288230.0
2015-10-29 12:00:00,10.96,10.99,10.92,10.99,131027.0,7.743,7.7642,7.7147,7.7642,131027.0
2015-10-29 12:30:00,10.99,11.0,10.95,10.95,205630.0,7.7642,7.7713,7.7359,7.7359,205630.0
2015-10-29 13:00:00,10.95,10.99,10.94,10.96,171949.0,7.7359,7.7642,7.7289,7.743,171949.0
2015-10-29 13:30:00,10.96,10.97,10.91,10.93,318737.0,7.743,7.7501,7.7077,7.7218,318737.0
2015-10-29 14:00:00,10.93,11.0,10.92,11.0,287980.0,7.7218,7.7713,7.7147,7.7713,287980.0
2015-10-29 14:30:00,11.0,11.02,10.99,11.01,248601.0,7.7713,7.7854,7.7642,7.7783,248601.0
2015-10-29 15:00:00,11.01,11.07,11.0,11.06,377465.0,7.7783,7.8207,7.7713,7.8136,377465.0
2015-10-29 15:30:00,11.06,11.07,11.0,11.01,691137.0,7.8136,7.8207,7.7713,7.7783,691137.0
2015-10-30 09:30:00,11.01,11.07,10.92,10.94,468124.0,7.7783,7.8207,7.7147,7.7289,468124.0
2015-10-30 10:00:00,10.94,10.98,10.93,10.95,199440.0,7.7289,7.7571,7.7218,7.7359,199440.0
2015-10-30 10:30:00,10.94,10.96,10.92,10.94,244731.0,7.7289,7.743,7.7147,7.7289,244731.0
2015-10-30 11:00:00,10.94,10.97,10.93,10.95,232955.0,7.7289,7.7501,7.7218,7.7359,232955.0
2015-10-30 11:30:00,10.95,10.99,10.93,10.97,295269.0,7.7359,7.7642,7.7218,7.7501,295269.0
2015-10-30 12:00:00,10.97,11.0,10.95,10.99,133625.0,7.7501,7.7713,7.7359,7.7642,133625.0
2015-10-30 12:30:00,10.99,11.03,10.98,11.01,178469.0,7.7642,7.7924,7.7571,7.7783,178469.0
2015-10-30 13:00:00,11.02,11.03,11.0,11.03,103498.0,7.7854,7.7924,7.7713,7.7924,103498.0
2015-10-30 13:30:00,11.03,11.03,11.0,11.0,105830.0,7.7924,7.7924,7.7713,7.7713,105830.0
2015-10-30 14:00:00,11.0,11.02,10.96,10.97,159788.0,7.7713,7.7854,7.743,7.7501,159788.0
2015-10-30 14:30:00,10.96,10.98,10.94,10.94,186980.0,7.743,7.7571,7.7289,7.7289,186980.0
2015-10-30 15:00:00,10.95,10.97,10.92,10.94,334571.0,7.7359,7.7501,7.7147,7.7289,334571.0
2015-10-30 15:30:00,10.93,11.0,10.93,10.96,691798.0,7.7218,7.7713,7.7218,7.743,691798.0
2015-11-02 09:30:00,10.98,11.08,10.95,10.99,267796.0,7.7571,7.8278,7.7359,7.7642,267796.0
2015-11-02 10:00:00,10.98,11.0,10.92,10.98,157512.0,7.7571,7.7713,7.7147,7.7571,157512.0
2015-11-02 10:30:00,10.97,10.99,10.94,10.97,274748.0,7.7501,7.7642,7.7289,7.7501,274748.0
2015-11-02 11:00:00,10.97,11.01,10.95,10.98,200437.0,7.7501,7.7783,7.7359,7.7571,200437.0
2015-11-02 11:30:00,10.99,10.99,10.93,10.93,268228.0,7.7642,7.7642,7.7218,7.7218,268228.0
2015-11-02 12:00:00,10.93,10.98,10.91,10.98,158571.0,7.7218,7.7571,7.7077,7.7571,158571.0
2015-11-02 12:30:00,10.98,11.02,10.94,11.01,215843.0,7.7571,7.7854,7.7289,7.7783,215843.0
2015-11-02 13:00:00,11.02,11.03,10.99,10.99,201465.0,7.7854,7.7924,7.7642,7.7642,201465.0
2015-11-02 13:30:00,11.0,11.03,10.98,11.01,341504.0,7.7713,7.7924,7.7571,7.7783,341504.0
2015-11-02 14:00:00,11.01,11.03,10.98,10.98,222117.0,7.7783,7.7924,7.7571,7.7571,222117.0
2015-11-02 14:30:00,10.98,11.09,10.98,11.07,383966.0,7.7571,7.8348,7.7571,7.8207,383966.0
2015-11-02 15:00:00,11.07,11.08,11.02,11.04,557382.0,7.8207,7.8278,7.7854,7.7995,557382.0
2015-11-02 15:30:00,11.04,11.07,11.01,11.03,972296.0,7.7995,7.8207,7.7783,7.7924,972296.0
2015-11-03 09:30:00,10.94,10.96,10.81,10.9,578115.0,7.7289,7.743,7.637,7.7006,578115.0
2015-11-03 10:00:00,10.9,10.94,10.86,10.91,327573.0,7.7006,7.7289,7.6723,7.7077,327573.0
2015-11-03 10:30:00,10.91,10.92,10.79,10.8,489361.0,7.7077,7.7147,7.6229,7.63,489361.0
2015-11-03 11:00:00,10.8,10.83,10.78,10.81,487125.0,7.63,7.6512,7.6158,7.637,487125.0
2015-11-03 11:30:00,10.81,10.81,10.77,10.79,567601.0,7.637,7.637,7.6088,7.6229,567601.0
2015-11-03 12:00:00,10.79,10.82,10.77,10.79,277866.0,7.6229,7.6441,7.6088,7.6229,277866.0
2015-11-03 12:30:00,10.8,10.92,10.79,10.92,409834.0,7.63,7.7147,7.6229,7.7147,409834.0
2015-11-03 13:00:00,10.92,10.97,10.91,10.93,414387.0,7.7147,7.7501,7.7077,7.7218,414387.0
2015-11-03 13:30:00,10.93,10.97,10.91,10.94,627760.0,7.7218,7.7501,7.7077,7.7289,627760.0
2015-11-03 14:00:00,10.94,11.0,10.94,11.0,339457.0,7.7289,7.7713,7.7289,7.7713,339457.0
2015-11-03 14:30:00,11.0,11.03,10.97,10.97,379990.0,7.7713,7.7924,7.7501,7.7501,379990.0
2015-11-03 15:00:00,10.97,10.99,10.95,10.97,234114.0,7.7501,7.7642,7.7359,7.7501,234114.0
2015-11-03 15:30:00,10.97,10.99,10.92,10.94,2400077.0,7.7501,7.7642,7.7147,7.7289,2400077.0
2015-11-04 09:30:00,10.95,10.99,10.87,10.97,327064.0,7.7359,7.7642,7.6794,7.7501,327064.0
2015-11-04 10:00:00,10.97,11.06,10.93,11.02,373037.0,7.7501,7.8136,7.7218,7.7854,373037.0
2015-11-04 10:30:00,11.02,11.05,10.92,10.93,254654.0,7.7854,7.8066,7.7147,7.7218,254654.0
2015-11-04 11:00:00,10.93,10.94,10.88,10.9,240582.0,7.7218,7.7289,7.6865,7.7006,240582.0
2015-11-04 11:30:00,10.9,10.92,10.84,10.85,152783.0,7.7006,7.7147,7.6582,7.6653,152783.0
2015-11-04 12:00:00,10.86,10.89,10.83,10.84,172897.0,7.6723,7.6935,7.6512,7.6582,172897.0
2015-11-04 12:30:00,10.84,10.85,10.81,10.83,126278.0,7.6582,7.6653,7.637,7.6512,126278.0
2015-11-04 13:00:00,10.83,10.84,10.79,10.84,150785.0,7.6512,7.6582,7.6229,7.6582,150785.0
2015-11-04 13:30:00,10.84,10.84,10.79,10.8,183973.0,7.6582,7.6582,7.6229,7.63,183973.0
2015-11-04 14:00:00,10.8,10.82,10.79,10.8,381771.0,7.63,7.6441,7.6229,7.63,381771.0
2015-11-04 14:30:00,10.8,10.84,10.8,10.82,309051.0,7.63,7.6582,7.63,7.6441,309051.0
2015-11-04 15:00:00,10.81,10.86,10.8,10.86,399240.0,7.637,7.6723,7.63,7.6723,399240.0
2015-11-04 15:30:00,10.86,10.86,10.8,10.81,1177178.0,7.6723,7.6723,7.63,7.637,1177178.0
2015-11-05 09:30:00,10.48,10.7,10.1,10.2,1326045.0,7.4039,7.5593,7.1354,7.2061,1326045.0
2015-11-05 10:00:00,10.21,10.24,10.13,10.17,920542.0,7.2131,7.2343,7.1566,7.1849,920542.0
2015-11-05 10:30:00,10.17,10.18,10.1,10.15,849531.0,7.1849,7.1919,7.1354,7.1707,849531.0
2015-11-05 11:00:00,10.15,10.2,10.13,10.15,1478071.0,7.1707,7.2061,7.1566,7.1707,1478071.0
2015-11-05 11:30:00,10.15,10.17,10.11,10.16,653065.0,7.1707,7.1849,7.1425,7.1778,653065.0
2015-11-05 12:00:00,10.16,10.16,10.1,10.14,584274.0,7.1778,7.1778,7.1354,7.1637,584274.0
2015-11-05 12:30:00,10.14,10.16,10.08,10.16,583869.0,7.1637,7.1778,7.1213,7.1778,583869.0
2015-11-05 13:00:00,10.15,10.16,10.1,10.11,632989.0,7.1707,7.1778,7.1354,7.1425,632989.0
2015-11-05 13:30:00,10.11,10.12,10.1,10.1,442619.0,7.1425,7.1496,7.1354,7.1354,442619.0
2015-11-05 14:00:00,10.11,10.11,10.0,10.0,408153.0,7.1425,7.1425,7.0648,7.0648,408153.0
2015-11-05 14:30:00,10.0,10.01,9.93,10.01,774015.0,7.0648,7.0718,7.0153,7.0718,774015.0
2015-11-05 15:00:00,10.01,10.01,9.91,9.92,1028725.0,7.0718,7.0718,7.0012,7.0083,1028725.0
2015-11-05 15:30:00,9.92,9.92,9.85,9.88,1794326.0,7.0083,7.0083,6.9588,6.98,1794326.0
2015-11-06 09:30:00,9.77,9.87,9.61,9.84,684380.0,6.9023,6.9729,6.7893,6.9517,684380.0
2015-11-06 10:00:00,9.83,9.99,9.79,9.99,755911.0,6.9447,7.0577,6.9164,7.0577,755911.0
2015-11-06 10:30:00,9.99,10.08,9.98,10.03,704568.0,7.0577,7.1213,7.0506,7.086,704568.0
2015-11-06 11:00:00,10.03,10.1,9.96,10.02,756973.0,7.086,7.1354,7.0365,7.0789,756973.0
2015-11-06 11:30:00,10.03,10.08,10.0,10.05,417629.0,7.086,7.1213,7.0648,7.1001,417629.0
2015-11-06 12:00:00,10.04,10.16,10.03,10.15,469923.0,7.093,7.1778,7.086,7.1707,469923.0
2015-11-06 12:30:00,10.15,10.21,10.14,10.15,530911.0,7.1707,7.2131,7.1637,7.1707,530911.0
2015-11-06 13:00:00,10.14,10.15,10.07,10.13,416862.0,7.1637,7.1707,7.1142,7.1566,416862.0
2015-11-06 13:30:00,10.13,10.19,10.12,10.14,326108.0,7.1566,7.199,7.1496,7.1637,326108.0
2015-11-06 14:00:00,10.15,10.21,10.14,10.21,336774.0,7.1707,7.2131,7.1637,7.2131,336774.0
2015-11-06 14:30:00,10.2,10.21,10.11,10.17,522758.0,7.2061,7.2131,7.1425,7.1849,522758.0
2015-11-06 15:00:00,10.17,10.22,10.16,10.21,665315.0,7.1849,7.2202,7.1778,7.2131,665315.0
2015-11-06 15:30:00,10.21,10.23,10.2,10.2,1336767.0,7.2131,7.2273,7.2061,7.2061,1336767.0
2015-11-09 09:30:00,10.16,10.23,10.06,10.12,336897.0,7.1778,7.2273,7.1072,7.1496,336897.0
2015-11-09 10:00:00,10.12,10.12,9.97,10.0,539860.0,7.1496,7.1496,7.0436,7.0648,539860.0
2015-11-09 10:30:00,10.0,10.04,9.94,9.95,412089.0,7.0648,7.093,7.0224,7.0295,412089.0
2015-11-09 11:00:00,9.94,9.95,9.83,9.86,398233.0,7.0224,7.0295,6.9447,6.9659,398233.0
2015-11-09 11:30:00,9.86,9.89,9.83,9.85,437776.0,6.9659,6.9871,6.9447,6.9588,437776.0
2015-11-09 12:00:00,9.85,9.86,9.81,9.83,294306.0,6.9588,6.9659,6.9305,6.9447,294306.0
2015-11-09 12:30:00,9.83,9.86,9.81,9.86,163828.0,6.9447,6.9659,6.9305,6.9659,163828.0
2015-11-09 13:00:00,9.86,9.86,9.81,9.86,176845.0,6.9659,6.9659,6.9305,6.9659,176845.0
2015-11-09 13:30:00,9.86,9.9,9.84,9.89,264117.0,6.9659,6.9941,6.9517,6.9871,264117.0
2015-11-09 14:00:00,9.89,9.91,9.87,9.9,197214.0,6.9871,7.0012,6.9729,6.9941,197214.0
2015-11-09 14:30:00,9.9,9.91,9.84,9.88,390933.0,6.9941,7.0012,6.9517,6.98,390933.0
2015-11-09 15:00:00,9.88,9.88,9.84,9.88,306637.0,6.98,6.98,6.9517,6.98,306637.0
2015-11-09 15:30:00,9.88,9.9,9.84,9.9,843812.0,6.98,6.9941,6.9517,6.9941,843812.0
2015-11-10 09:30:00,9.96,10.12,9.94,10.11,976756.0,7.0365,7.1496,7.0224,7.1425,976756.0
2015-11-10 10:00:00,10.11,10.12,10.03,10.08,523169.0,7.1425,7.1496,7.086,7.1213,523169.0
2015-11-10 10:30:00,10.08,10.11,10.07,10.11,431217.0,7.1213,7.1425,7.1142,7.1425,431217.0
2015-11-10 11:00:00,10.11,10.11,10.01,10.03,319439.0,7.1425,7.1425,7.0718,7.086,319439.0
2015-11-10 11:30:00,10.03,10.06,10.0,10.02,192055.0,7.086,7.1072,7.0648,7.0789,192055.0
2015-11-10 12:00:00,10.02,10.06,10.0,10.06,270458.0,7.0789,7.1072,7.0648,7.1072,270458.0
2015-11-10 12:30:00,10.06,10.06,10.0,10.03,205611.0,7.1072,7.1072,7.0648,7.086,205611.0
2015-11-10 13:00:00,10.03,10.05,10.0,10.04,222479.0,7.086,7.1001,7.0648,7.093,222479.0
2015-11-10 13:30:00,10.04,10.04,10.0,10.02,159126.0,7.093,7.093,7.0648,7.0789,159126.0
2015-11-10 14:00:00,10.02,10.03,10.0,10.02,205475.0,7.0789,7.086,7.0648,7.0789,205475.0
2015-11-10 14:30:00,10.01,10.05,10.0,10.03,483354.0,7.0718,7.1001,7.0648,7.086,483354.0
2015-11-10 15:00:00,10.03,10.07,10.02,10.04,482369.0,7.086,7.1142,7.0789,7.093,482369.0
2015-11-10 15:30:00,10.04,10.08,10.03,10.08,1159920.0,7.093,7.1213,7.086,7.1213,1159920.0
2015-11-11 09:30:00,10.1,10.13,10.03,10.04,260560.0,7.1354,7.1566,7.086,7.093,260560.0
2015-11-11 10:00:00,10.04,10.08,10.02,10.08,152347.0,7.093,7.1213,7.0789,7.1213,152347.0
2015-11-11 10:30:00,10.08,10.08,10.0,10.02,221715.0,7.1213,7.1213,7.0648,7.0789,221715.0
2015-11-11 11:00:00,10.01,10.03,9.99,10.0,553567.0,7.0718,7.086,7.0577,7.0648,553567.0
2015-11-11 11:30:00,9.99,10.0,9.94,9.95,200952.0,7.0577,7.0648,7.0224,7.0295,200952.0
2015-11-11 12:00:00,9.94,9.95,9.91,9.92,214164.0,7.0224,7.0295,7.0012,7.0083,214164.0
2015-11-11 12:30:00,9.92,9.93,9.87,9.91,227829.0,7.0083,7.0153,6.9729,7.0012,227829.0
2015-11-11 13:00:00,9.91,9.92,9.88,9.9,258459.0,7.0012,7.0083,6.98,6.9941,258459.0
2015-11-11 13:30:00,9.89,9.94,9.89,9.92,176272.0,6.9871,7.0224,6.9871,7.0083,176272.0
2015-11-11 14:00:00,9.92,9.97,9.91,9.97,110854.0,7.0083,7.0436,7.0012,7.0436,110854.0
2015-11-11 14:30:00,9.97,10.02,9.96,10.0,296346.0,7.0436,7.0789,7.0365,7.0648,296346.0
2015-11-11 15:00:00,9.99,10.04,9.99,10.04,217512.0,7.0577,7.093,7.0577,7.093,217512.0
2015-11-11 15:30:00,10.04,10.07,10.03,10.05,731950.0,7.093,7.1142,7.086,7.1001,731950.0
2015-11-12 09:30:00,9.84,10.02,9.84,9.96,458319.0,6.9517,7.0789,6.9517,7.0365,458319.0
2015-11-12 10:00:00,9.96,9.98,9.93,9.97,131275.0,7.0365,7.0506,7.0153,7.0436,131275.0
2015-11-12 10:30:00,9.97,10.06,9.97,10.05,699414.0,7.0436,7.1072,7.0436,7.1001,699414.0
2015-11-12 11:00:00,10.05,10.07,9.95,9.95,397959.0,7.1001,7.1142,7.0295,7.0295,397959.0
2015-11-12 11:30:00,9.96,9.96,9.92,9.95,338457.0,7.0365,7.0365,7.0083,7.0295,338457.0
2015-11-12 12:00:00,9.95,9.95,9.9,9.92,338734.0,7.0295,7.0295,6.9941,7.0083,338734.0
2015-11-12 12:30:00,9.91,9.93,9.87,9.92,253130.0,7.0012,7.0153,6.9729,7.0083,253130.0
2015-11-12 13:00:00,9.92,9.97,9.9,9.91,274456.0,7.0083,7.0436,6.9941,7.0012,274456.0
2015-11-12 13:30:00,9.92,9.98,9.9,9.96,413006.0,7.0083,7.0506,6.9941,7.0365,413006.0
2015-11-12 14:00:00,9.95,9.96,9.86,9.89,696731.0,7.0295,7.0365,6.9659,6.9871,696731.0
2015-11-12 14:30:00,9.9,9.9,9.78,9.82,649438.0,6.9941,6.9941,6.9094,6.9376,649438.0
2015-11-12 15:00:00,9.82,9.82,9.78,9.8,684227.0,6.9376,6.9376,6.9094,6.9235,684227.0
2015-11-12 15:30:00,9.8,9.81,9.73,9.74,921102.0,6.9235,6.9305,6.874,6.8811,921102.0
2015-11-13 09:30:00,9.76,9.89,9.72,9.88,548044.0,6.8952,6.9871,6.867,6.98,548044.0
2015-11-13 10:00:00,9.88,9.89,9.8,9.8,376550.0,6.98,6.9871,6.9235,6.9235,376550.0
2015-11-13 10:30:00,9.81,9.82,9.76,9.81,211615.0,6.9305,6.9376,6.8952,6.9305,211615.0
2015-11-13 11:00:00,9.81,9.83,9.77,9.79,139507.0,6.9305,6.9447,6.9023,6.9164,139507.0
2015-11-13 11:30:00,9.79,9.82,9.73,9.82,249130.0,6.9164,6.9376,6.874,6.9376,249130.0
2015-11-13 12:00:00,9.82,9.86,9.81,9.83,193086.0,6.9376,6.9659,6.9305,6.9447,193086.0
2015-11-13 12:30:00,9.83,9.88,9.83,9.85,413298.0,6.9447,6.98,6.9447,6.9588,413298.0
2015-11-13 13:00:00,9.85,9.87,9.81,9.85,154013.0,6.9588,6.9729,6.9305,6.9588,154013.0
2015-11-13 13:30:00,9.85,9.9,9.84,9.87,228407.0,6.9588,6.9941,6.9517,6.9729,228407.0
2015-11-13 14:00:00,9.87,9.9,9.84,9.89,228446.0,6.9729,6.9941,6.9517,6.9871,228446.0
2015-11-13 14:30:00,9.89,9.9,9.83,9.84,196937.0,6.9871,6.9941,6.9447,6.9517,196937.0
2015-11-13 15:00:00,9.84,9.86,9.78,9.8,497958.0,6.9517,6.9659,6.9094,6.9235,497958.0
2015-11-13 15:30:00,9.81,9.85,9.79,9.81,1164835.0,6.9305,6.9588,6.9164,6.9305,1164835.0
2015-11-16 09:30:00,9.77,9.9,9.76,9.76,317941.0,6.9023,6.9941,6.8952,6.8952,317941.0
2015-11-16 10:00:00,9.76,9.82,9.7,9.79,283325.0,6.8952,6.9376,6.8528,6.9164,283325.0
2015-11-16 10:30:00,9.79,9.8,9.74,9.79,289273.0,6.9164,6.9235,6.8811,6.9164,289273.0
2015-11-16 11:00:00,9.79,9.83,9.74,9.74,1015082.0,6.9164,6.9447,6.8811,6.8811,1015082.0
2015-11-16 11:30:00,9.74,9.75,9.67,9.69,318304.0,6.8811,6.8882,6.8316,6.8458,318304.0
2015-11-16 12:00:00,9.69,9.73,9.69,9.72,226040.0,6.8458,6.874,6.8458,6.867,226040.0
2015-11-16 12:30:00,9.72,9.76,9.71,9.72,135632.0,6.867,6.8952,6.8599,6.867,135632.0
2015-11-16 13:00:00,9.72,9.77,9.72,9.77,161110.0,6.867,6.9023,6.867,6.9023,161110.0
2015-11-16 13:30:00,9.77,9.78,9.72,9.76,231711.0,6.9023,6.9094,6.867,6.8952,231711.0
2015-11-16 14:00:00,9.76,9.77,9.72,9.76,231796.0,6.8952,6.9023,6.867,6.8952,231796.0
2015-11-16 14:30:00,9.76,9.76,9.74,9.76,669314.0,6.8952,6.8952,6.8811,6.8952,669314.0
2015-11-16 15:00:00,9.76,9.81,9.75,9.81,186796.0,6.8952,6.9305,6.8882,6.9305,186796.0
2015-11-16 15:30:00,9.8,9.82,9.8,9.81,599463.0,6.9235,6.9376,6.9235,6.9305,599463.0
2015-11-17 09:30:00,9.82,9.91,9.82,9.91,400936.0,6.9376,7.0012,6.9376,7.0012,400936.0
2015-11-17 10:00:00,9.91,9.92,9.8,9.83,176599.0,7.0012,7.0083,6.9235,6.9447,176599.0
2015-11-17 10:30:00,9.82,9.85,9.8,9.8,198941.0,6.9376,6.9588,6.9235,6.9235,198941.0
2015-11-17 11:00:00,9.81,9.83,9.78,9.8,470511.0,6.9305,6.9447,6.9094,6.9235,470511.0
2015-11-17 11:30:00,9.8,9.82,9.71,9.76,1245703.0,6.9235,6.9376,6.8599,6.8952,1245703.0
2015-11-17 12:00:00,9.75,9.76,9.62,9.63,375003.0,6.8882,6.8952,6.7963,6.8034,375003.0
2015-11-17 12:30:00,9.63,9.65,9.57,9.63,344329.0,6.8034,6.8175,6.761,6.8034,344329.0
2015-11-17 13:00:00,9.63,9.66,9.6,9.62,386218.0,6.8034,6.8246,6.7822,6.7963,386218.0
2015-11-17 13:30:00,9.62,9.66,9.6,9.63,227814.0,6.7963,6.8246,6.7822,6.8034,227814.0
2015-11-17 14:00:00,9.62,9.62,9.54,9.55,204742.0,6.7963,6.7963,6.7398,6.7469,204742.0
2015-11-17 14:30:00,9.54,9.59,9.54,9.54,178186.0,6.7398,6.7751,6.7398,6.7398,178186.0
2015-11-17 15:00:00,9.54,9.56,9.5,9.5,293951.0,6.7398,6.7539,6.7115,6.7115,293951.0
2015-11-17 15:30:00,9.5,9.55,9.5,9.54,604241.0,6.7115,6.7469,6.7115,6.7398,604241.0
2015-11-18 09:30:00,9.57,9.63,9.5,9.62,360821.0,6.761,6.8034,6.7115,6.7963,360821.0
2015-11-18 10:00:00,9.62,9.68,9.61,9.68,357253.0,6.7963,6.8387,6.7893,6.8387,357253.0
2015-11-18 10:30:00,9.68,9.75,9.68,9.72,521252.0,6.8387,6.8882,6.8387,6.867,521252.0
2015-11-18 11:00:00,9.72,9.72,9.6,9.63,292558.0,6.867,6.867,6.7822,6.8034,292558.0
2015-11-18 11:30:00,9.63,9.65,9.6,9.61,138609.0,6.8034,6.8175,6.7822,6.7893,138609.0
2015-11-18 12:00:00,9.6,9.62,9.57,9.6,196678.0,6.7822,6.7963,6.761,6.7822,196678.0
2015-11-18 12:30:00,9.6,9.6,9.56,9.59,115015.0,6.7822,6.7822,6.7539,6.7751,115015.0
2015-11-18 13:00:00,9.59,9.65,9.58,9.63,193956.0,6.7751,6.8175,6.7681,6.8034,193956.0
2015-11-18 13:30:00,9.63,9.65,9.55,9.56,239365.0,6.8034,6.8175,6.7469,6.7539,239365.0
2015-11-18 14:00:00,9.56,9.67,9.54,9.67,309563.0,6.7539,6.8316,6.7398,6.8316,309563.0
2015-11-18 14:30:00,9.66,9.67,9.62,9.66,143558.0,6.8246,6.8316,6.7963,6.8246,143558.0
2015-11-18 15:00:00,9.66,9.7,9.65,9.7,282705.0,6.8246,6.8528,6.8175,6.8528,282705.0
2015-11-18 15:30:00,9.7,9.73,9.69,9.73,521247.0,6.8528,6.874,6.8458,6.874,521247.0
2015-11-19 09:30:00,9.72,9.76,9.64,9.66,277410.0,6.867,6.8952,6.8104,6.8246,277410.0
2015-11-19 10:00:00,9.66,9.67,9.63,9.65,344215.0,6.8246,6.8316,6.8034,6.8175,344215.0
2015-11-19 10:30:00,9.66,9.73,9.65,9.72,210106.0,6.8246,6.874,6.8175,6.867,210106.0
2015-11-19 11:00:00,9.72,9.73,9.65,9.67,325610.0,6.867,6.874,6.8175,6.8316,325610.0
2015-11-19 11:30:00,9.66,9.67,9.61,9.61,220799.0,6.8246,6.8316,6.7893,6.7893,220799.0
2015-11-19 12:00:00,9.61,9.61,9.55,9.56,323075.0,6.7893,6.7893,6.7469,6.7539,323075.0
2015-11-19 12:30:00,9.56,9.58,9.55,9.56,341777.0,6.7539,6.7681,6.7469,6.7539,341777.0
2015-11-19 13:00:00,9.55,9.57,9.51,9.52,468263.0,6.7469,6.761,6.7186,6.7257,468263.0
2015-11-19 13:30:00,9.52,9.52,9.45,9.49,563264.0,6.7257,6.7257,6.6762,6.7045,563264.0
2015-11-19 14:00:00,9.48,9.53,9.45,9.53,711806.0,6.6974,6.7327,6.6762,6.7327,711806.0
2015-11-19 14:30:00,9.53,9.54,9.49,9.54,375765.0,6.7327,6.7398,6.7045,6.7398,375765.0
2015-11-19 15:00:00,9.54,9.57,9.53,9.57,231880.0,6.7398,6.761,6.7327,6.761,231880.0
2015-11-19 15:30:00,9.57,9.57,9.55,9.57,849567.0,6.761,6.761,6.7469,6.761,849567.0
2015-11-20 09:30:00,9.62,9.81,9.6,9.76,546213.0,6.7963,6.9305,6.7822,6.8952,546213.0
2015-11-20 10:00:00,9.76,9.78,9.71,9.71,212697.0,6.8952,6.9094,6.8599,6.8599,212697.0
2015-11-20 10:30:00,9.71,9.74,9.68,9.68,156338.0,6.8599,6.8811,6.8387,6.8387,156338.0
2015-11-20 11:00:00,9.69,9.69,9.65,9.65,152470.0,6.8458,6.8458,6.8175,6.8175,152470.0
2015-11-20 11:30:00,9.65,9.65,9.59,9.59,206446.0,6.8175,6.8175,6.7751,6.7751,206446.0
2015-11-20 12:00:00,9.59,9.61,9.58,9.58,167200.0,6.7751,6.7893,6.7681,6.7681,167200.0
2015-11-20 12:30:00,9.58,9.63,9.58,9.63,250363.0,6.7681,6.8034,6.7681,6.8034,250363.0
2015-11-20 13:00:00,9.63,9.65,9.61,9.63,172371.0,6.8034,6.8175,6.7893,6.8034,172371.0
2015-11-20 13:30:00,9.63,9.65,9.61,9.63,108716.0,6.8034,6.8175,6.7893,6.8034,108716.0
2015-11-20 14:00:00,9.62,9.64,9.6,9.6,171979.0,6.7963,6.8104,6.7822,6.7822,171979.0
2015-11-20 14:30:00,9.6,9.62,9.58,9.6,237459.0,6.7822,6.7963,6.7681,6.7822,237459.0
2015-11-20 15:00:00,9.59,9.62,9.58,9.6,233745.0,6.7751,6.7963,6.7681,6.7822,233745.0
2015-11-20 15:30:00,9.61,9.67,9.6,9.67,540807.0,6.7893,6.8316,6.7822,6.8316,540807.0
2015-11-23 09:30:00,9.67,9.72,9.63,9.64,338081.0,6.8316,6.867,6.8034,6.8104,338081.0
2015-11-23 10:00:00,9.63,9.67,9.59,9.66,797608.0,6.8034,6.8316,6.7751,6.8246,797608.0
2015-11-23 10:30:00,9.66,9.72,9.65,9.72,352429.0,6.8246,6.867,6.8175,6.867,352429.0
2015-11-23 11:00:00,9.72,9.75,9.67,9.67,673387.0,6.867,6.8882,6.8316,6.8316,673387.0
2015-11-23 11:30:00,9.68,9.69,9.66,9.69,238479.0,6.8387,6.8458,6.8246,6.8458,238479.0
2015-11-23 12:00:00,9.68,9.7,9.65,9.67,161063.0,6.8387,6.8528,6.8175,6.8316,161063.0
2015-11-23 12:30:00,9.67,9.73,9.66,9.71,181344.0,6.8316,6.874,6.8246,6.8599,181344.0
2015-11-23 13:00:00,9.71,9.71,9.69,9.7,99242.0,6.8599,6.8599,6.8458,6.8528,99242.0
2015-11-23 13:30:00,9.7,9.7,9.66,9.66,114619.0,6.8528,6.8528,6.8246,6.8246,114619.0
2015-11-23 14:00:00,9.67,9.67,9.58,9.63,529376.0,6.8316,6.8316,6.7681,6.8034,529376.0
2015-11-23 14:30:00,9.63,9.66,9.61,9.63,370215.0,6.8034,6.8246,6.7893,6.8034,370215.0
2015-11-23 15:00:00,9.63,9.64,9.61,9.61,314064.0,6.8034,6.8104,6.7893,6.7893,314064.0
2015-11-23 15:30:00,9.62,9.66,9.61,9.65,938329.0,6.7963,6.8246,6.7893,6.8175,938329.0
2015-11-24 09:30:00,9.64,9.81,9.61,9.81,606639.0,6.8104,6.9305,6.7893,6.9305,606639.0
2015-11-24 10:00:00,9.81,9.87,9.77,9.78,311317.0,6.9305,6.9729,6.9023,6.9094,311317.0
2015-11-24 10:30:00,9.77,9.78,9.73,9.76,273712.0,6.9023,6.9094,6.874,6.8952,273712.0
2015-11-24 11:00:00,9.76,9.86,9.75,9.85,475211.0,6.8952,6.9659,6.8882,6.9588,475211.0
2015-11-24 11:30:00,9.86,9.87,9.79,9.82,278686.0,6.9659,6.9729,6.9164,6.9376,278686.0
2015-11-24 12:00:00,9.82,9.84,9.79,9.8,158359.0,6.9376,6.9517,6.9164,6.9235,158359.0
2015-11-24 12:30:00,9.81,9.83,9.79,9.83,93520.0,6.9305,6.9447,6.9164,6.9447,93520.0
2015-11-24 13:00:00,9.83,9.9,9.82,9.88,232493.0,6.9447,6.9941,6.9376,6.98,232493.0
2015-11-24 13:30:00,9.89,9.89,9.85,9.87,156486.0,6.9871,6.9871,6.9588,6.9729,156486.0
2015-11-24 14:00:00,9.87,9.9,9.84,9.86,254283.0,6.9729,6.9941,6.9517,6.9659,254283.0
2015-11-24 14:30:00,9.86,9.89,9.85,9.88,126002.0,6.9659,6.9871,6.9588,6.98,126002.0
2015-11-24 15:00:00,9.88,9.94,9.88,9.92,439511.0,6.98,7.0224,6.98,7.0083,439511.0
2015-11-24 15:30:00,9.93,9.94,9.89,9.9,1010072.0,7.0153,7.0224,6.9871,6.9941,1010072.0
2015-11-25 09:30:00,9.66,9.87,9.66,9.78,253551.0,6.8246,6.9729,6.8246,6.9094,253551.0
2015-11-25 10:00:00,9.78,9.84,9.76,9.81,200083.0,6.9094,6.9517,6.8952,6.9305,200083.0
2015-11-25 10:30:00,9.82,9.88,9.8,9.84,275366.0,6.9376,6.98,6.9235,6.9517,275366.0
2015-11-25 11:00:00,9.85,9.88,9.83,9.85,183985.0,6.9588,6.98,6.9447,6.9588,183985.0
2015-11-25 11:30:00,9.85,9.87,9.85,9.87,88675.0,6.9588,6.9729,6.9588,6.9729,88675.0
2015-11-25 12:00:00,9.86,9.9,9.85,9.88,215352.0,6.9659,6.9941,6.9588,6.98,215352.0
2015-11-25 12:30:00,9.89,9.91,9.86,9.87,127816.0,6.9871,7.0012,6.9659,6.9729,127816.0
2015-11-25 13:00:00,9.86,9.91,9.86,9.89,179371.0,6.9659,7.0012,6.9659,6.9871,179371.0
2015-11-25 13:30:00,9.89,9.92,9.88,9.9,173210.0,6.9871,7.0083,6.98,6.9941,173210.0
2015-11-25 14:00:00,9.9,9.91,9.86,9.88,290540.0,6.9941,7.0012,6.9659,6.98,290540.0
2015-11-25 14:30:00,9.88,9.9,9.84,9.87,302614.0,6.98,6.9941,6.9517,6.9729,302614.0
2015-11-25 15:00:00,9.88,9.91,9.87,9.9,235129.0,6.98,7.0012,6.9729,6.9941,235129.0
2015-11-25 15:30:00,9.9,9.91,9.87,9.88,552126.0,6.9941,7.0012,6.9729,6.98,552126.0
2015-11-27 09:30:00,9.89,9.91,9.84,9.87,228308.0,6.9871,7.0012,6.9517,6.9729,228308.0
2015-11-27 10:00:00,9.86,9.93,9.83,9.9,574753.0,6.9659,7.0153,6.9447,6.9941,574753.0
2015-11-27 10:30:00,9.9,9.96,9.89,9.95,349357.0,6.9941,7.0365,6.9871,7.0295,349357.0
2015-11-27 11:00:00,9.95,9.95,9.92,9.92,356126.0,7.0295,7.0295,7.0083,7.0083,356126.0
2015-11-27 11:30:00,9.93,9.96,9.93,9.95,264220.0,7.0153,7.0365,7.0153,7.0295,264220.0
2015-11-27 12:00:00,9.95,10.01,9.95,10.01,453791.0,7.0295,7.0718,7.0295,7.0718,453791.0
2015-11-27 12:30:00,10.01,10.02,9.98,9.99,1047703.0,7.0718,7.0789,7.0506,7.0577,1047703.0
2015-11-30 09:30:00,10.0,10.06,9.99,10.02,331558.0,7.0648,7.1072,7.0577,7.0789,331558.0
2015-11-30 10:00:00,10.01,10.05,9.99,10.01,462178.0,7.0718,7.1001,7.0577,7.0718,462178.0
2015-11-30 10:30:00,10.0,10.06,9.98,10.01,651149.0,7.0648,7.1072,7.0506,7.0718,651149.0
2015-11-30 11:00:00,10.02,10.08,10.0,10.04,281477.0,7.0789,7.1213,7.0648,7.093,281477.0
2015-11-30 11:30:00,10.04,10.05,9.98,10.01,345099.0,7.093,7.1001,7.0506,7.0718,345099.0
2015-11-30 12:00:00,10.01,10.07,10.01,10.07,175555.0,7.0718,7.1142,7.0718,7.1142,175555.0
2015-11-30 12:30:00,10.07,10.08,10.04,10.04,186970.0,7.1142,7.1213,7.093,7.093,186970.0
2015-11-30 13:00:00,10.04,10.06,10.02,10.04,139033.0,7.093,7.1072,7.0789,7.093,139033.0
2015-11-30 13:30:00,10.04,10.04,10.0,10.0,104220.0,7.093,7.093,7.0648,7.0648,104220.0
2015-11-30 14:00:00,10.01,10.03,10.0,10.01,214281.0,7.0718,7.086,7.0648,7.0718,214281.0
2015-11-30 14:30:00,10.0,10.02,10.0,10.0,259565.0,7.0648,7.0789,7.0648,7.0648,259565.0
2015-11-30 15:00:00,10.0,10.02,9.98,10.0,404720.0,7.0648,7.0789,7.0506,7.0648,404720.0
2015-11-30 15:30:00,10.0,10.02,9.99,10.01,1014439.0,7.0648,7.0789,7.0577,7.0718,1014439.0
2015-12-01 09:30:00,10.02,10.09,10.0,10.02,420174.0,7.0789,7.1284,7.0648,7.0789,420174.0
2015-12-01 10:00:00,10.02,10.07,9.99,10.05,414260.0,7.0789,7.1142,7.0577,7.1001,414260.0
2015-12-01 10:30:00,10.06,10.07,10.03,10.04,364701.0,7.1072,7.1142,7.086,7.093,364701.0
2015-12-01 11:00:00,10.04,10.05,9.99,10.02,365861.0,7.093,7.1001,7.0577,7.0789,365861.0
2015-12-01 11:30:00,10.02,10.02,9.98,10.01,283902.0,7.0789,7.0789,7.0506,7.0718,283902.0
2015-12-01 12:00:00,10.0,10.02,9.97,9.97,278882.0,7.0648,7.0789,7.0436,7.0436,278882.0
2015-12-01 12:30:00,9.97,10.0,9.95,10.0,292342.0,7.0436,7.0648,7.0295,7.0648,292342.0
2015-12-01 13:00:00,9.99,10.0,9.95,9.98,292102.0,7.0577,7.0648,7.0295,7.0506,292102.0
2015-12-01 13:30:00,9.98,9.99,9.94,9.94,265199.0,7.0506,7.0577,7.0224,7.0224,265199.0
2015-12-01 14:00:00,9.94,9.95,9.92,9.95,226505.0,7.0224,7.0295,7.0083,7.0295,226505.0
2015-12-01 14:30:00,9.95,9.98,9.94,9.96,368222.0,7.0295,7.0506,7.0224,7.0365,368222.0
2015-12-01 15:00:00,9.96,9.98,9.96,9.96,532931.0,7.0365,7.0506,7.0365,7.0365,532931.0
2015-12-01 15:30:00,9.96,9.99,9.95,9.99,858033.0,7.0365,7.0577,7.0295,7.0577,858033.0
2015-12-02 09:30:00,9.99,10.0,9.83,9.87,354627.0,7.0577,7.0648,6.9447,6.9729,354627.0
2015-12-02 10:00:00,9.87,9.91,9.85,9.87,333042.0,6.9729,7.0012,6.9588,6.9729,333042.0
2015-12-02 10:30:00,9.87,9.87,9.83,9.86,328411.0,6.9729,6.9729,6.9447,6.9659,328411.0
2015-12-02 11:00:00,9.85,9.86,9.81,9.81,220260.0,6.9588,6.9659,6.9305,6.9305,220260.0
2015-12-02 11:30:00,9.82,9.82,9.78,9.79,256188.0,6.9376,6.9376,6.9094,6.9164,256188.0
2015-12-02 12:00:00,9.79,9.81,9.76,9.76,477623.0,6.9164,6.9305,6.8952,6.8952,477623.0
2015-12-02 12:30:00,9.76,9.79,9.75,9.76,166367.0,6.8952,6.9164,6.8882,6.8952,166367.0
2015-12-02 13:00:00,9.76,9.81,9.75,9.81,332309.0,6.8952,6.9305,6.8882,6.9305,332309.0
2015-12-02 13:30:00,9.81,9.82,9.76,9.76,193105.0,6.9305,6.9376,6.8952,6.8952,193105.0
2015-12-02 14:00:00,9.76,9.77,9.65,9.69,836823.0,6.8952,6.9023,6.8175,6.8458,836823.0
2015-12-02 14:30:00,9.69,9.69,9.65,9.67,300362.0,6.8458,6.8458,6.8175,6.8316,300362.0
2015-12-02 15:00:00,9.68,9.72,9.63,9.71,869984.0,6.8387,6.867,6.8034,6.8599,869984.0
2015-12-02 15:30:00,9.71,9.71,9.6,9.6,1241799.0,6.8599,6.8599,6.7822,6.7822,1241799.0
2015-12-03 09:30:00,9.56,9.71,9.51,9.7,499566.0,6.7539,6.8599,6.7186,6.8528,499566.0
2015-12-03 10:00:00,9.69,9.75,9.6,9.6,725552.0,6.8458,6.8882,6.7822,6.7822,725552.0
2015-12-03 10:30:00,9.6,9.66,9.52,9.65,763678.0,6.7822,6.8246,6.7257,6.8175,763678.0
2015-12-03 11:00:00,9.65,9.65,9.53,9.54,372104.0,6.8175,6.8175,6.7327,6.7398,372104.0
2015-12-03 11:30:00,9.55,9.6,9.53,9.59,387225.0,6.7469,6.7822,6.7327,6.7751,387225.0
2015-12-03 12:00:00,9.59,9.6,9.56,9.58,331573.0,6.7751,6.7822,6.7539,6.7681,331573.0
2015-12-03 12:30:00,9.58,9.64,9.56,9.58,558375.0,6.7681,6.8104,6.7539,6.7681,558375.0
2015-12-03 13:00:00,9.58,9.6,9.56,9.6,338509.0,6.7681,6.7822,6.7539,6.7822,338509.0
2015-12-03 13:30:00,9.6,9.6,9.54,9.59,379592.0,6.7822,6.7822,6.7398,6.7751,379592.0
2015-12-03 14:00:00,9.59,9.59,9.51,9.54,459884.0,6.7751,6.7751,6.7186,6.7398,459884.0
2015-12-03 14:30:00,9.54,9.55,9.51,9.54,399783.0,6.7398,6.7469,6.7186,6.7398,399783.0
2015-12-03 15:00:00,9.55,9.56,9.52,9.53,467292.0,6.7469,6.7539,6.7257,6.7327,467292.0
2015-12-03 15:30:00,9.52,9.54,9.5,9.53,1661373.0,6.7257,6.7398,6.7115,6.7327,1661373.0
2015-12-04 09:30:00,9.52,9.6,9.5,9.51,361223.0,6.7257,6.7822,6.7115,6.7186,361223.0
2015-12-04 10:00:00,9.52,9.57,9.48,9.55,439736.0,6.7257,6.761,6.6974,6.7469,439736.0
2015-12-04 10:30:00,9.55,9.57,9.52,9.54,256692.0,6.7469,6.761,6.7257,6.7398,256692.0
2015-12-04 11:00:00,9.54,9.55,9.49,9.49,308659.0,6.7398,6.7469,6.7045,6.7045,308659.0
2015-12-04 11:30:00,9.5,9.55,9.48,9.53,368692.0,6.7115,6.7469,6.6974,6.7327,368692.0
2015-12-04 12:00:00,9.53,9.54,9.47,9.47,419954.0,6.7327,6.7398,6.6903,6.6903,419954.0
2015-12-04 12:30:00,9.47,9.49,9.43,9.45,369760.0,6.6903,6.7045,6.6621,6.6762,369760.0
2015-12-04 13:00:00,9.45,9.52,9.44,9.48,323299.0,6.6762,6.7257,6.6691,6.6974,323299.0
2015-12-04 13:30:00,9.49,9.51,9.42,9.42,341697.0,6.7045,6.7186,6.655,6.655,341697.0
2015-12-04 14:00:00,9.42,9.43,9.3,9.33,926784.0,6.655,6.6621,6.5702,6.5914,926784.0
2015-12-04 14:30:00,9.33,9.36,9.3,9.3,571208.0,6.5914,6.6126,6.5702,6.5702,571208.0
2015-12-04 15:00:00,9.31,9.39,9.3,9.32,547794.0,6.5773,6.6338,6.5702,6.5844,547794.0
2015-12-04 15:30:00,9.33,9.35,9.32,9.33,1281715.0,6.5914,6.6056,6.5844,6.5914,1281715.0
2015-12-07 09:30:00,9.26,9.3,9.13,9.18,458327.0,6.542,6.5702,6.4501,6.4855,458327.0
2015-12-07 10:00:00,9.17,9.18,9.05,9.07,379778.0,6.4784,6.4855,6.3936,6.4078,379778.0
2015-12-07 10:30:00,9.07,9.08,8.96,9.08,792121.0,6.4078,6.4148,6.33,6.4148,792121.0
2015-12-07 11:00:00,9.08,9.16,9.06,9.15,443260.0,6.4148,6.4713,6.4007,6.4643,443260.0
2015-12-07 11:30:00,9.14,9.19,9.13,9.17,283987.0,6.4572,6.4925,6.4501,6.4784,283987.0
2015-12-07 12:00:00,9.17,9.17,9.14,9.16,240807.0,6.4784,6.4784,6.4572,6.4713,240807.0
2015-12-07 12:30:00,9.16,9.21,9.14,9.21,290973.0,6.4713,6.5067,6.4572,6.5067,290973.0
2015-12-07 13:00:00,9.21,9.21,9.16,9.18,230961.0,6.5067,6.5067,6.4713,6.4855,230961.0
2015-12-07 13:30:00,9.18,9.19,9.15,9.18,248575.0,6.4855,6.4925,6.4643,6.4855,248575.0
2015-12-07 14:00:00,9.18,9.18,9.14,9.15,170962.0,6.4855,6.4855,6.4572,6.4643,170962.0
2015-12-07 14:30:00,9.15,9.15,9.12,9.13,207422.0,6.4643,6.4643,6.4431,6.4501,207422.0
2015-12-07 15:00:00,9.13,9.14,9.09,9.14,392600.0,6.4501,6.4572,6.4219,6.4572,392600.0
2015-12-07 15:30:00,9.14,9.21,9.13,9.21,1140215.0,6.4572,6.5067,6.4501,6.5067,1140215.0
2015-12-08 09:30:00,9.11,9.17,9.07,9.1,329036.0,6.436,6.4784,6.4078,6.4289,329036.0
2015-12-08 10:00:00,9.1,9.16,9.1,9.14,309933.0,6.4289,6.4713,6.4289,6.4572,309933.0
2015-12-08 10:30:00,9.14,9.2,9.13,9.2,421587.0,6.4572,6.4996,6.4501,6.4996,421587.0
2015-12-08 11:00:00,9.2,9.26,9.19,9.21,357255.0,6.4996,6.542,6.4925,6.5067,357255.0
2015-12-08 11:30:00,9.21,9.23,9.19,9.22,181165.0,6.5067,6.5208,6.4925,6.5137,181165.0
2015-12-08 12:00:00,9.21,9.22,9.14,9.15,234502.0,6.5067,6.5137,6.4572,6.4643,234502.0
2015-12-08 12:30:00,9.15,9.2,9.15,9.2,216234.0,6.4643,6.4996,6.4643,6.4996,216234.0
2015-12-08 13:00:00,9.2,9.21,9.18,9.18,253642.0,6.4996,6.5067,6.4855,6.4855,253642.0
2015-12-08 13:30:00,9.18,9.24,9.18,9.24,584676.0,6.4855,6.5279,6.4855,6.5279,584676.0
2015-12-08 14:00:00,9.24,9.27,9.23,9.23,235800.0,6.5279,6.549,6.5208,6.5208,235800.0
2015-12-08 14:30:00,9.23,9.24,9.18,9.18,207775.0,6.5208,6.5279,6.4855,6.4855,207775.0
2015-12-08 15:00:00,9.18,9.21,9.16,9.18,444409.0,6.4855,6.5067,6.4713,6.4855,444409.0
2015-12-08 15:30:00,9.18,9.22,9.17,9.21,920546.0,6.4855,6.5137,6.4784,6.5067,920546.0
2015-12-09 09:30:00,9.19,9.32,9.15,9.3,320582.0,6.4925,6.5844,6.4643,6.5702,320582.0
2015-12-09 10:00:00,9.3,9.38,9.29,9.36,436372.0,6.5702,6.6268,6.5632,6.6126,436372.0
2015-12-09 10:30:00,9.37,9.43,9.34,9.36,216231.0,6.6197,6.6621,6.5985,6.6126,216231.0
2015-12-09 11:00:00,9.36,9.37,9.32,9.34,233268.0,6.6126,6.6197,6.5844,6.5985,233268.0
2015-12-09 11:30:00,9.35,9.4,9.33,9.38,430879.0,6.6056,6.6409,6.5914,6.6268,430879.0
2015-12-09 12:00:00,9.38,9.39,9.31,9.31,319492.0,6.6268,6.6338,6.5773,6.5773,319492.0
2015-12-09 12:30:00,9.31,9.33,9.25,9.26,333524.0,6.5773,6.5914,6.5349,6.542,333524.0
2015-12-09 13:00:00,9.27,9.31,9.25,9.27,432213.0,6.549,6.5773,6.5349,6.549,432213.0
2015-12-09 13:30:00,9.28,9.28,9.24,9.24,221863.0,6.5561,6.5561,6.5279,6.5279,221863.0
2015-12-09 14:00:00,9.24,9.25,9.22,9.24,138230.0,6.5279,6.5349,6.5137,6.5279,138230.0
2015-12-09 14:30:00,9.24,9.29,9.23,9.25,228575.0,6.5279,6.5632,6.5208,6.5349,228575.0
2015-12-09 15:00:00,9.25,9.29,9.25,9.27,272131.0,6.5349,6.5632,6.5349,6.549,272131.0
2015-12-09 15:30:00,9.28,9.3,9.26,9.26,640944.0,6.5561,6.5702,6.542,6.542,640944.0
2015-12-10 09:30:00,9.26,9.35,9.24,9.3,246686.0,6.542,6.6056,6.5279,6.5702,246686.0
2015-12-10 10:00:00,9.3,9.32,9.22,9.22,191392.0,6.5702,6.5844,6.5137,6.5137,191392.0
2015-12-10 10:30:00,9.23,9.29,9.22,9.23,169829.0,6.5208,6.5632,6.5137,6.5208,169829.0
2015-12-10 11:00:00,9.23,9.25,9.19,9.19,155434.0,6.5208,6.5349,6.4925,6.4925,155434.0
2015-12-10 11:30:00,9.19,9.22,9.18,9.21,136175.0,6.4925,6.5137,6.4855,6.5067,136175.0
2015-12-10 12:00:00,9.2,9.24,9.18,9.19,155771.0,6.4996,6.5279,6.4855,6.4925,155771.0
2015-12-10 12:30:00,9.19,9.22,9.16,9.22,333091.0,6.4925,6.5137,6.4713,6.5137,333091.0
2015-12-10 13:00:00,9.22,9.23,9.2,9.21,132490.0,6.5137,6.5208,6.4996,6.5067,132490.0
2015-12-10 13:30:00,9.21,9.28,9.21,9.27,255912.0,6.5067,6.5561,6.5067,6.549,255912.0
2015-12-10 14:00:00,9.27,9.34,9.26,9.32,227716.0,6.549,6.5985,6.542,6.5844,227716.0
2015-12-10 14:30:00,9.33,9.33,9.29,9.32,165496.0,6.5914,6.5914,6.5632,6.5844,165496.0
2015-12-10 15:00:00,9.32,9.32,9.26,9.29,423106.0,6.5844,6.5844,6.542,6.5632,423106.0
2015-12-10 15:30:00,9.29,9.31,9.27,9.27,727503.0,6.5632,6.5773,6.549,6.549,727503.0
2015-12-11 09:30:00,9.17,9.2,9.13,9.15,441258.0,6.4784,6.4996,6.4501,6.4643,441258.0
2015-12-11 10:00:00,9.15,9.16,9.08,9.13,312493.0,6.4643,6.4713,6.4148,6.4501,312493.0
2015-12-11 10:30:00,9.12,9.17,9.05,9.07,322533.0,6.4431,6.4784,6.3936,6.4078,322533.0
2015-12-11 11:00:00,9.07,9.11,9.04,9.07,223122.0,6.4078,6.436,6.3866,6.4078,223122.0
2015-12-11 11:30:00,9.07,9.08,9.04,9.05,286874.0,6.4078,6.4148,6.3866,6.3936,286874.0
2015-12-11 12:00:00,9.05,9.06,9.0,9.03,398363.0,6.3936,6.4007,6.3583,6.3795,398363.0
2015-12-11 12:30:00,9.03,9.07,9.01,9.04,258335.0,6.3795,6.4078,6.3654,6.3866,258335.0
2015-12-11 13:00:00,9.04,9.06,9.01,9.01,197023.0,6.3866,6.4007,6.3654,6.3654,197023.0
2015-12-11 13:30:00,9.01,9.07,9.01,9.03,275638.0,6.3654,6.4078,6.3654,6.3795,275638.0
2015-12-11 14:00:00,9.04,9.05,9.01,9.03,263331.0,6.3866,6.3936,6.3654,6.3795,263331.0
2015-12-11 14:30:00,9.03,9.04,9.01,9.01,235069.0,6.3795,6.3866,6.3654,6.3654,235069.0
2015-12-11 15:00:00,9.01,9.02,8.97,8.97,297267.0,6.3654,6.3724,6.3371,6.3371,297267.0
2015-12-11 15:30:00,8.98,9.01,8.95,8.97,940043.0,6.3442,6.3654,6.323,6.3371,940043.0
2015-12-14 09:30:00,9.05,9.15,8.86,8.89,585506.0,6.3936,6.4643,6.2594,6.2806,585506.0
2015-12-14 10:00:00,8.89,8.9,8.77,8.77,581049.0,6.2806,6.2877,6.1958,6.1958,581049.0
2015-12-14 10:30:00,8.77,8.87,8.77,8.85,482646.0,6.1958,6.2665,6.1958,6.2523,482646.0
2015-12-14 11:00:00,8.86,8.86,8.78,8.8,507374.0,6.2594,6.2594,6.2029,6.217,507374.0
2015-12-14 11:30:00,8.8,8.83,8.76,8.77,477842.0,6.217,6.2382,6.1887,6.1958,477842.0
2015-12-14 12:00:00,8.77,8.85,8.76,8.85,446980.0,6.1958,6.2523,6.1887,6.2523,446980.0
2015-12-14 12:30:00,8.85,8.96,8.84,8.94,519503.0,6.2523,6.33,6.2453,6.3159,519503.0
2015-12-14 13:00:00,8.94,8.95,8.88,8.89,186407.0,6.3159,6.323,6.2735,6.2806,186407.0
2015-12-14 13:30:00,8.9,8.91,8.85,8.87,476993.0,6.2877,6.2947,6.2523,6.2665,476993.0
2015-12-14 14:00:00,8.87,8.89,8.83,8.83,367624.0,6.2665,6.2806,6.2382,6.2382,367624.0
2015-12-14 14:30:00,8.84,8.87,8.81,8.81,383472.0,6.2453,6.2665,6.2241,6.2241,383472.0
2015-12-14 15:00:00,8.81,8.84,8.79,8.79,414305.0,6.2241,6.2453,6.2099,6.2099,414305.0
2015-12-14 15:30:00,8.79,8.87,8.79,8.84,1343368.0,6.2099,6.2665,6.2099,6.2453,1343368.0
2015-12-15 09:30:00,8.9,9.05,8.89,9.05,415304.0,6.2877,6.3936,6.2806,6.3936,415304.0
2015-12-15 10:00:00,9.05,9.21,9.03,9.19,1264041.0,6.3936,6.5067,6.3795,6.4925,1264041.0
2015-12-15 10:30:00,9.19,9.24,9.17,9.19,710090.0,6.4925,6.5279,6.4784,6.4925,710090.0
2015-12-15 11:00:00,9.19,9.23,9.17,9.21,597640.0,6.4925,6.5208,6.4784,6.5067,597640.0
2015-12-15 11:30:00,9.21,9.23,9.2,9.22,424674.0,6.5067,6.5208,6.4996,6.5137,424674.0
2015-12-15 12:00:00,9.23,9.25,9.21,9.22,577794.0,6.5208,6.5349,6.5067,6.5137,577794.0
2015-12-15 12:30:00,9.23,9.32,9.22,9.32,591932.0,6.5208,6.5844,6.5137,6.5844,591932.0
2015-12-15 13:00:00,9.32,9.35,9.29,9.33,730805.0,6.5844,6.6056,6.5632,6.5914,730805.0
2015-12-15 13:30:00,9.33,9.33,9.26,9.32,471405.0,6.5914,6.5914,6.542,6.5844,471405.0
2015-12-15 14:00:00,9.33,9.36,9.3,9.33,525391.0,6.5914,6.6126,6.5702,6.5914,525391.0
2015-12-15 14:30:00,9.33,9.34,9.3,9.33,345782.0,6.5914,6.5985,6.5702,6.5914,345782.0
2015-12-15 15:00:00,9.33,9.34,9.27,9.27,353526.0,6.5914,6.5985,6.549,6.549,353526.0
2015-12-15 15:30:00,9.28,9.3,9.24,9.25,1641128.0,6.5561,6.5702,6.5279,6.5349,1641128.0
2015-12-16 09:30:00,9.29,9.34,9.2,9.2,682784.0,6.5632,6.5985,6.4996,6.4996,682784.0
2015-12-16 10:00:00,9.2,9.27,9.2,9.25,698837.0,6.4996,6.549,6.4996,6.5349,698837.0
2015-12-16 10:30:00,9.24,9.25,9.16,9.17,391623.0,6.5279,6.5349,6.4713,6.4784,391623.0
2015-12-16 11:00:00,9.16,9.2,9.13,9.18,362216.0,6.4713,6.4996,6.4501,6.4855,362216.0
2015-12-16 11:30:00,9.17,9.18,9.14,9.16,221372.0,6.4784,6.4855,6.4572,6.4713,221372.0
2015-12-16 12:00:00,9.16,9.17,9.13,9.15,234634.0,6.4713,6.4784,6.4501,6.4643,234634.0
2015-12-16 12:30:00,9.15,9.2,9.13,9.17,295303.0,6.4643,6.4996,6.4501,6.4784,295303.0
2015-12-16 13:00:00,9.16,9.21,9.15,9.18,214949.0,6.4713,6.5067,6.4643,6.4855,214949.0
2015-12-16 13:30:00,9.19,9.29,9.18,9.27,504006.0,6.4925,6.5632,6.4855,6.549,504006.0
2015-12-16 14:00:00,9.26,9.28,9.18,9.22,558052.0,6.542,6.5561,6.4855,6.5137,558052.0
2015-12-16 14:30:00,9.23,9.35,9.21,9.33,562997.0,6.5208,6.6056,6.5067,6.5914,562997.0
2015-12-16 15:00:00,9.34,9.36,9.3,9.36,337824.0,6.5985,6.6126,6.5702,6.6126,337824.0
2015-12-16 15:30:00,9.36,9.39,9.33,9.38,750009.0,6.6126,6.6338,6.5914,6.6268,750009.0
2015-12-17 09:30:00,9.37,9.5,9.37,9.43,705324.0,6.6197,6.7115,6.6197,6.6621,705324.0
2015-12-17 10:00:00,9.44,9.45,9.27,9.27,508638.0,6.6691,6.6762,6.549,6.549,508638.0
2015-12-17 10:30:00,9.27,9.29,9.21,9.26,224859.0,6.549,6.5632,6.5067,6.542,224859.0
2015-12-17 11:00:00,9.26,9.26,9.16,9.22,305904.0,6.542,6.542,6.4713,6.5137,305904.0
2015-12-17 11:30:00,9.22,9.23,9.17,9.19,324085.0,6.5137,6.5208,6.4784,6.4925,324085.0
2015-12-17 12:00:00,9.19,9.29,9.18,9.27,192571.0,6.4925,6.5632,6.4855,6.549,192571.0
2015-12-17 12:30:00,9.28,9.28,9.24,9.26,301354.0,6.5561,6.5561,6.5279,6.542,301354.0
2015-12-17 13:00:00,9.26,9.32,9.26,9.3,271548.0,6.542,6.5844,6.542,6.5702,271548.0
2015-12-17 13:30:00,9.3,9.31,9.27,9.29,170117.0,6.5702,6.5773,6.549,6.5632,170117.0
2015-12-17 14:00:00,9.28,9.3,9.25,9.26,278285.0,6.5561,6.5702,6.5349,6.542,278285.0
2015-12-17 14:30:00,9.26,9.29,9.22,9.26,288866.0,6.542,6.5632,6.5137,6.542,288866.0
2015-12-17 15:00:00,9.26,9.27,9.23,9.27,269278.0,6.542,6.549,6.5208,6.549,269278.0
2015-12-17 15:30:00,9.27,9.27,9.19,9.2,957163.0,6.549,6.549,6.4925,6.4996,957163.0
2015-12-18 09:30:00,9.17,9.18,9.07,9.11,795612.0,6.4784,6.4855,6.4078,6.436,795612.0
2015-12-18 10:00:00,9.12,9.12,9.05,9.09,385745.0,6.4431,6.4431,6.3936,6.4219,385745.0
2015-12-18 10:30:00,9.1,9.11,9.04,9.09,427972.0,6.4289,6.436,6.3866,6.4219,427972.0
2015-12-18 11:00:00,9.08,9.09,9.04,9.04,240094.0,6.4148,6.4219,6.3866,6.3866,240094.0
2015-12-18 11:30:00,9.04,9.08,9.02,9.07,310249.0,6.3866,6.4148,6.3724,6.4078,310249.0
2015-12-18 12:00:00,9.06,9.09,9.01,9.02,310162.0,6.4007,6.4219,6.3654,6.3724,310162.0
2015-12-18 12:30:00,9.01,9.04,9.0,9.02,256082.0,6.3654,6.3866,6.3583,6.3724,256082.0
2015-12-18 13:00:00,9.02,9.03,8.98,9.03,319620.0,6.3724,6.3795,6.3442,6.3795,319620.0
2015-12-18 13:30:00,9.02,9.04,8.98,8.98,407292.0,6.3724,6.3866,6.3442,6.3442,407292.0
2015-12-18 14:00:00,8.98,9.02,8.98,8.99,496672.0,6.3442,6.3724,6.3442,6.3512,496672.0
2015-12-18 14:30:00,8.99,9.02,8.94,9.02,450546.0,6.3512,6.3724,6.3159,6.3724,450546.0
2015-12-18 15:00:00,9.02,9.04,8.97,8.98,526224.0,6.3724,6.3866,6.3371,6.3442,526224.0
2015-12-18 15:30:00,8.98,9.07,8.98,9.06,1585680.0,6.3442,6.4078,6.3442,6.4007,1585680.0
2015-12-21 09:30:00,9.08,9.14,9.06,9.14,391592.0,6.4148,6.4572,6.4007,6.4572,391592.0
2015-12-21 10:00:00,9.13,9.21,9.13,9.2,434275.0,6.4501,6.5067,6.4501,6.4996,434275.0
2015-12-21 10:30:00,9.21,9.25,9.19,9.25,520454.0,6.5067,6.5349,6.4925,6.5349,520454.0
2015-12-21 11:00:00,9.24,9.28,9.23,9.25,320763.0,6.5279,6.5561,6.5208,6.5349,320763.0
2015-12-21 11:30:00,9.25,9.25,9.17,9.2,268786.0,6.5349,6.5349,6.4784,6.4996,268786.0
2015-12-21 12:00:00,9.2,9.21,9.18,9.19,206329.0,6.4996,6.5067,6.4855,6.4925,206329.0
2015-12-21 12:30:00,9.19,9.19,9.14,9.16,240680.0,6.4925,6.4925,6.4572,6.4713,240680.0
2015-12-21 13:00:00,9.15,9.17,9.14,9.17,344929.0,6.4643,6.4784,6.4572,6.4784,344929.0
2015-12-21 13:30:00,9.16,9.18,9.15,9.15,309936.0,6.4713,6.4855,6.4643,6.4643,309936.0
2015-12-21 14:00:00,9.15,9.19,9.14,9.19,327748.0,6.4643,6.4925,6.4572,6.4925,327748.0
2015-12-21 14:30:00,9.18,9.19,9.17,9.17,304518.0,6.4855,6.4925,6.4784,6.4784,304518.0
2015-12-21 15:00:00,9.17,9.18,9.13,9.13,791674.0,6.4784,6.4855,6.4501,6.4501,791674.0
2015-12-21 15:30:00,9.13,9.16,9.11,9.15,1203080.0,6.4501,6.4713,6.436,6.4643,1203080.0
2015-12-22 09:30:00,9.19,9.31,9.14,9.22,611849.0,6.4925,6.5773,6.4572,6.5137,611849.0
2015-12-22 10:00:00,9.22,9.23,9.15,9.19,262974.0,6.5137,6.5208,6.4643,6.4925,262974.0
2015-12-22 10:30:00,9.19,9.24,9.18,9.2,431289.0,6.4925,6.5279,6.4855,6.4996,431289.0
2015-12-22 11:00:00,9.2,9.25,9.2,9.25,246469.0,6.4996,6.5349,6.4996,6.5349,246469.0
2015-12-22 11:30:00,9.25,9.31,9.24,9.31,430897.0,6.5349,6.5773,6.5279,6.5773,430897.0
2015-12-22 12:00:00,9.31,9.31,9.22,9.23,316710.0,6.5773,6.5773,6.5137,6.5208,316710.0
2015-12-22 12:30:00,9.24,9.25,9.19,9.19,205672.0,6.5279,6.5349,6.4925,6.4925,205672.0
2015-12-22 13:00:00,9.19,9.22,9.18,9.2,402027.0,6.4925,6.5137,6.4855,6.4996,402027.0
2015-12-22 13:30:00,9.21,9.21,9.19,9.2,65936.0,6.5067,6.5067,6.4925,6.4996,65936.0
2015-12-22 14:00:00,9.2,9.22,9.19,9.21,358912.0,6.4996,6.5137,6.4925,6.5067,358912.0
2015-12-22 14:30:00,9.21,9.22,9.19,9.22,195077.0,6.5067,6.5137,6.4925,6.5137,195077.0
2015-12-22 15:00:00,9.22,9.29,9.22,9.27,360082.0,6.5137,6.5632,6.5137,6.549,360082.0
2015-12-22 15:30:00,9.27,9.3,9.24,9.28,802178.0,6.549,6.5702,6.5279,6.5561,802178.0
2015-12-23 09:30:00,9.32,9.46,9.31,9.43,637842.0,6.5844,6.6833,6.5773,6.6621,637842.0
2015-12-23 10:00:00,9.43,9.47,9.41,9.45,237279.0,6.6621,6.6903,6.648,6.6762,237279.0
2015-12-23 10:30:00,9.45,9.54,9.45,9.52,306609.0,6.6762,6.7398,6.6762,6.7257,306609.0
2015-12-23 11:00:00,9.51,9.54,9.5,9.54,148649.0,6.7186,6.7398,6.7115,6.7398,148649.0
2015-12-23 11:30:00,9.54,9.58,9.53,9.57,244460.0,6.7398,6.7681,6.7327,6.761,244460.0
2015-12-23 12:00:00,9.57,9.57,9.54,9.54,291205.0,6.761,6.761,6.7398,6.7398,291205.0
2015-12-23 12:30:00,9.54,9.55,9.54,9.55,202823.0,6.7398,6.7469,6.7398,6.7469,202823.0
2015-12-23 13:00:00,9.55,9.55,9.54,9.54,78482.0,6.7469,6.7469,6.7398,6.7398,78482.0
2015-12-23 13:30:00,9.54,9.55,9.5,9.52,319748.0,6.7398,6.7469,6.7115,6.7257,319748.0
2015-12-23 14:00:00,9.51,9.52,9.48,9.48,230277.0,6.7186,6.7257,6.6974,6.6974,230277.0
2015-12-23 14:30:00,9.49,9.53,9.48,9.5,403228.0,6.7045,6.7327,6.6974,6.7115,403228.0
2015-12-23 15:00:00,9.5,9.52,9.49,9.52,223737.0,6.7115,6.7257,6.7045,6.7257,223737.0
2015-12-23 15:30:00,9.52,9.54,9.51,9.54,468717.0,6.7257,6.7398,6.7186,6.7398,468717.0
2015-12-24 09:30:00,9.53,9.63,9.52,9.54,227444.0,6.7327,6.8034,6.7257,6.7398,227444.0
2015-12-24 10:00:00,9.54,9.56,9.52,9.52,207255.0,6.7398,6.7539,6.7257,6.7257,207255.0
2015-12-24 10:30:00,9.53,9.61,9.52,9.59,190135.0,6.7327,6.7893,6.7257,6.7751,190135.0
2015-12-24 11:00:00,9.6,9.63,9.59,9.63,143180.0,6.7822,6.8034,6.7751,6.8034,143180.0
2015-12-24 11:30:00,9.63,9.65,9.62,9.63,142291.0,6.8034,6.8175,6.7963,6.8034,142291.0
2015-12-24 12:00:00,9.63,9.64,9.61,9.63,124723.0,6.8034,6.8104,6.7893,6.8034,124723.0
2015-12-24 12:30:00,9.63,9.64,9.57,9.59,295865.0,6.8034,6.8104,6.761,6.7751,295865.0
2015-12-28 09:30:00,9.56,9.63,9.44,9.44,246007.0,6.7539,6.8034,6.6691,6.6691,246007.0
2015-12-28 10:00:00,9.44,9.45,9.39,9.44,148722.0,6.6691,6.6762,6.6338,6.6691,148722.0
2015-12-28 10:30:00,9.43,9.43,9.39,9.42,213752.0,6.6621,6.6621,6.6338,6.655,213752.0
2015-12-28 11:00:00,9.42,9.46,9.41,9.42,422271.0,6.655,6.6833,6.648,6.655,422271.0
2015-12-28 11:30:00,9.43,9.46,9.41,9.46,230587.0,6.6621,6.6833,6.648,6.6833,230587.0
2015-12-28 12:00:00,9.46,9.5,9.45,9.5,180128.0,6.6833,6.7115,6.6762,6.7115,180128.0
2015-12-28 12:30:00,9.5,9.5,9.47,9.47,129013.0,6.7115,6.7115,6.6903,6.6903,129013.0
2015-12-28 13:00:00,9.47,9.55,9.47,9.5,163607.0,6.6903,6.7469,6.6903,6.7115,163607.0
2015-12-28 13:30:00,9.51,9.52,9.47,9.49,339219.0,6.7186,6.7257,6.6903,6.7045,339219.0
2015-12-28 14:00:00,9.49,9.49,9.44,9.46,257048.0,6.7045,6.7045,6.6691,6.6833,257048.0
2015-12-28 14:30:00,9.46,9.47,9.44,9.44,181340.0,6.6833,6.6903,6.6691,6.6691,181340.0
2015-12-28 15:00:00,9.45,9.46,9.43,9.44,318410.0,6.6762,6.6833,6.6621,6.6691,318410.0
2015-12-28 15:30:00,9.44,9.46,9.43,9.45,654225.0,6.6691,6.6833,6.6621,6.6762,654225.0
2015-12-29 09:30:00,9.55,9.6,9.48,9.53,243203.0,6.7469,6.7822,6.6974,6.7327,243203.0
2015-12-29 10:00:00,9.54,9.56,9.52,9.54,114494.0,6.7398,6.7539,6.7257,6.7398,114494.0
2015-12-29 10:30:00,9.54,9.54,9.49,9.49,169111.0,6.7398,6.7398,6.7045,6.7045,169111.0
2015-12-29 11:00:00,9.49,9.52,9.47,9.51,317748.0,6.7045,6.7257,6.6903,6.7186,317748.0
2015-12-29 11:30:00,9.51,9.55,9.51,9.54,238037.0,6.7186,6.7469,6.7186,6.7398,238037.0
2015-12-29 12:00:00,9.53,9.55,9.5,9.54,255397.0,6.7327,6.7469,6.7115,6.7398,255397.0
2015-12-29 12:30:00,9.55,9.59,9.54,9.58,144397.0,6.7469,6.7751,6.7398,6.7681,144397.0
2015-12-29 13:00:00,9.58,9.62,9.57,9.6,167018.0,6.7681,6.7963,6.761,6.7822,167018.0
2015-12-29 13:30:00,9.59,9.63,9.59,9.62,120247.0,6.7751,6.8034,6.7751,6.7963,120247.0
2015-12-29 14:00:00,9.62,9.64,9.59,9.61,210821.0,6.7963,6.8104,6.7751,6.7893,210821.0
2015-12-29 14:30:00,9.61,9.61,9.58,9.61,111696.0,6.7893,6.7893,6.7681,6.7893,111696.0
2015-12-29 15:00:00,9.61,9.62,9.6,9.62,154514.0,6.7893,6.7963,6.7822,6.7963,154514.0
2015-12-29 15:30:00,9.62,9.63,9.61,9.61,568573.0,6.7963,6.8034,6.7893,6.7893,568573.0
2015-12-30 09:30:00,9.61,9.66,9.57,9.64,153302.0,6.7893,6.8246,6.761,6.8104,153302.0
2015-12-30 10:00:00,9.64,9.66,9.58,9.58,106388.0,6.8104,6.8246,6.7681,6.7681,106388.0
2015-12-30 10:30:00,9.59,9.59,9.55,9.56,158602.0,6.7751,6.7751,6.7469,6.7539,158602.0
2015-12-30 11:00:00,9.56,9.63,9.56,9.61,216506.0,6.7539,6.8034,6.7539,6.7893,216506.0
2015-12-30 11:30:00,9.61,9.61,9.56,9.59,152345.0,6.7893,6.7893,6.7539,6.7751,152345.0
2015-12-30 12:00:00,9.59,9.63,9.59,9.61,243356.0,6.7751,6.8034,6.7751,6.7893,243356.0
2015-12-30 12:30:00,9.61,9.64,9.6,9.64,79405.0,6.7893,6.8104,6.7822,6.8104,79405.0
2015-12-30 13:00:00,9.64,9.65,9.61,9.61,223064.0,6.8104,6.8175,6.7893,6.7893,223064.0
2015-12-30 13:30:00,9.61,9.62,9.58,9.61,200074.0,6.7893,6.7963,6.7681,6.7893,200074.0
2015-12-30 14:00:00,9.6,9.62,9.59,9.61,159926.0,6.7822,6.7963,6.7751,6.7893,159926.0
2015-12-30 14:30:00,9.61,9.62,9.59,9.6,168157.0,6.7893,6.7963,6.7751,6.7822,168157.0
2015-12-30 15:00:00,9.6,9.6,9.55,9.57,218806.0,6.7822,6.7822,6.7469,6.761,218806.0
2015-12-30 15:30:00,9.57,9.57,9.5,9.5,765255.0,6.761,6.761,6.7115,6.7115,765255.0
2015-12-31 09:30:00,9.5,9.57,9.48,9.48,151640.0,6.7115,6.761,6.6974,6.6974,151640.0
2015-12-31 10:00:00,9.48,9.5,9.46,9.47,137439.0,6.6974,6.7115,6.6833,6.6903,137439.0
2015-12-31 10:30:00,9.47,9.48,9.41,9.43,165939.0,6.6903,6.6974,6.648,6.6621,165939.0
2015-12-31 11:00:00,9.43,9.43,9.37,9.39,168152.0,6.6621,6.6621,6.6197,6.6338,168152.0
2015-12-31 11:30:00,9.39,9.44,9.37,9.44,144482.0,6.6338,6.6691,6.6197,6.6691,144482.0
2015-12-31 12:00:00,9.44,9.47,9.42,9.47,223512.0,6.6691,6.6903,6.655,6.6903,223512.0
2015-12-31 12:30:00,9.47,9.52,9.47,9.52,148171.0,6.6903,6.7257,6.6903,6.7257,148171.0
2015-12-31 13:00:00,9.52,9.55,9.52,9.55,143889.0,6.7257,6.7469,6.7257,6.7469,143889.0
2015-12-31 13:30:00,9.55,9.6,9.55,9.6,207107.0,6.7469,6.7822,6.7469,6.7822,207107.0
2015-12-31 14:00:00,9.6,9.64,9.59,9.62,247622.0,6.7822,6.8104,6.7751,6.7963,247622.0
2015-12-31 14:30:00,9.61,9.62,9.58,9.58,202876.0,6.7893,6.7963,6.7681,6.7681,202876.0
2015-12-31 15:00:00,9.58,9.73,9.58,9.67,898318.0,6.7681,6.874,6.7681,6.8316,898318.0
2015-12-31 15:30:00,9.67,9.69,9.56,9.58,1214431.0,6.8316,6.8458,6.7539,6.7681,1214431.0
2016-01-04 09:30:00,9.44,9.48,9.39,9.39,279215.0,6.6691,6.6974,6.6338,6.6338,279215.0
2016-01-04 10:00:00,9.4,9.47,9.37,9.39,301467.0,6.6409,6.6903,6.6197,6.6338,301467.0
2016-01-04 10:30:00,9.39,9.4,9.25,9.25,516283.0,6.6338,6.6409,6.5349,6.5349,516283.0
2016-01-04 11:00:00,9.25,9.26,9.22,9.23,332644.0,6.5349,6.542,6.5137,6.5208,332644.0
2016-01-04 11:30:00,9.23,9.3,9.23,9.3,248404.0,6.5208,6.5702,6.5208,6.5702,248404.0
2016-01-04 12:00:00,9.3,9.33,9.28,9.33,259783.0,6.5702,6.5914,6.5561,6.5914,259783.0
2016-01-04 12:30:00,9.32,9.37,9.31,9.34,272953.0,6.5844,6.6197,6.5773,6.5985,272953.0
2016-01-04 13:00:00,9.34,9.39,9.32,9.38,186870.0,6.5985,6.6338,6.5844,6.6268,186870.0
2016-01-04 13:30:00,9.37,9.4,9.35,9.36,191494.0,6.6197,6.6409,6.6056,6.6126,191494.0
2016-01-04 14:00:00,9.36,9.36,9.32,9.34,197888.0,6.6126,6.6126,6.5844,6.5985,197888.0
2016-01-04 14:30:00,9.35,9.36,9.32,9.36,204852.0,6.6056,6.6126,6.5844,6.6126,204852.0
2016-01-04 15:00:00,9.36,9.37,9.34,9.37,265575.0,6.6126,6.6197,6.5985,6.6197,265575.0
2016-01-04 15:30:00,9.37,9.45,9.36,9.44,840963.0,6.6197,6.6762,6.6126,6.6691,840963.0
2016-01-05 09:30:00,9.47,9.52,9.28,9.29,507810.0,6.6903,6.7257,6.5561,6.5632,507810.0
2016-01-05 10:00:00,9.29,9.33,9.28,9.32,257451.0,6.5632,6.5914,6.5561,6.5844,257451.0
2016-01-05 10:30:00,9.32,9.45,9.31,9.45,326888.0,6.5844,6.6762,6.5773,6.6762,326888.0
2016-01-05 11:00:00,9.45,9.46,9.41,9.43,357625.0,6.6762,6.6833,6.648,6.6621,357625.0
2016-01-05 11:30:00,9.42,9.46,9.41,9.45,270197.0,6.655,6.6833,6.648,6.6762,270197.0
2016-01-05 12:00:00,9.45,9.46,9.42,9.46,211844.0,6.6762,6.6833,6.655,6.6833,211844.0
2016-01-05 12:30:00,9.46,9.49,9.44,9.49,188314.0,6.6833,6.7045,6.6691,6.7045,188314.0
2016-01-05 13:00:00,9.49,9.53,9.48,9.51,166958.0,6.7045,6.7327,6.6974,6.7186,166958.0
2016-01-05 13:30:00,9.51,9.52,9.49,9.52,168270.0,6.7186,6.7257,6.7045,6.7257,168270.0
2016-01-05 14:00:00,9.52,9.56,9.5,9.54,263173.0,6.7257,6.7539,6.7115,6.7398,263173.0
2016-01-05 14:30:00,9.54,9.57,9.51,9.54,262528.0,6.7398,6.761,6.7186,6.7398,262528.0
2016-01-05 15:00:00,9.54,9.58,9.53,9.58,268841.0,6.7398,6.7681,6.7327,6.7681,268841.0
2016-01-05 15:30:00,9.58,9.59,9.56,9.56,657649.0,6.7681,6.7751,6.7539,6.7539,657649.0
2016-01-06 09:30:00,9.4,9.48,9.3,9.35,333654.0,6.6409,6.6974,6.5702,6.6056,333654.0
2016-01-06 10:00:00,9.35,9.35,9.29,9.32,210479.0,6.6056,6.6056,6.5632,6.5844,210479.0
2016-01-06 10:30:00,9.32,9.32,9.28,9.29,155652.0,6.5844,6.5844,6.5561,6.5632,155652.0
2016-01-06 11:00:00,9.29,9.44,9.29,9.44,268026.0,6.5632,6.6691,6.5632,6.6691,268026.0
2016-01-06 11:30:00,9.44,9.44,9.38,9.38,274573.0,6.6691,6.6691,6.6268,6.6268,274573.0
2016-01-06 12:00:00,9.39,9.39,9.34,9.36,151586.0,6.6338,6.6338,6.5985,6.6126,151586.0
2016-01-06 12:30:00,9.35,9.41,9.34,9.34,198854.0,6.6056,6.648,6.5985,6.5985,198854.0
2016-01-06 13:00:00,9.34,9.37,9.32,9.36,215014.0,6.5985,6.6197,6.5844,6.6126,215014.0
2016-01-06 13:30:00,9.36,9.36,9.31,9.34,182870.0,6.6126,6.6126,6.5773,6.5985,182870.0
2016-01-06 14:00:00,9.33,9.36,9.29,9.31,407031.0,6.5914,6.6126,6.5632,6.5773,407031.0
2016-01-06 14:30:00,9.3,9.31,9.2,9.2,363774.0,6.5702,6.5773,6.4996,6.4996,363774.0
2016-01-06 15:00:00,9.2,9.25,9.2,9.23,334479.0,6.4996,6.5349,6.4996,6.5208,334479.0
2016-01-06 15:30:00,9.23,9.25,9.22,9.24,873823.0,6.5208,6.5349,6.5137,6.5279,873823.0
2016-01-07 09:30:00,9.09,9.12,9.04,9.05,420116.0,6.4219,6.4431,6.3866,6.3936,420116.0
2016-01-07 10:00:00,9.05,9.06,8.99,9.05,372992.0,6.3936,6.4007,6.3512,6.3936,372992.0
2016-01-07 10:30:00,9.05,9.09,9.02,9.07,474057.0,6.3936,6.4219,6.3724,6.4078,474057.0
2016-01-07 11:00:00,9.07,9.14,9.06,9.14,850562.0,6.4078,6.4572,6.4007,6.4572,850562.0
2016-01-07 11:30:00,9.14,9.2,9.13,9.14,680408.0,6.4572,6.4996,6.4501,6.4572,680408.0
2016-01-07 12:00:00,9.15,9.17,9.09,9.1,736334.0,6.4643,6.4784,6.4219,6.4289,736334.0
2016-01-07 12:30:00,9.1,9.14,9.07,9.1,183434.0,6.4289,6.4572,6.4078,6.4289,183434.0
2016-01-07 13:00:00,9.1,9.11,9.03,9.07,163776.0,6.4289,6.436,6.3795,6.4078,163776.0
2016-01-07 13:30:00,9.07,9.07,9.01,9.05,220074.0,6.4078,6.4078,6.3654,6.3936,220074.0
2016-01-07 14:00:00,9.04,9.07,9.01,9.04,413343.0,6.3866,6.4078,6.3654,6.3866,413343.0
2016-01-07 14:30:00,9.04,9.1,9.02,9.04,388669.0,6.3866,6.4289,6.3724,6.3866,388669.0
2016-01-07 15:00:00,9.04,9.04,9.0,9.0,411930.0,6.3866,6.3866,6.3583,6.3583,411930.0
2016-01-07 15:30:00,9.0,9.05,8.99,9.0,1559577.0,6.3583,6.3936,6.3512,6.3583,1559577.0
2016-01-08 09:30:00,9.01,9.1,8.97,8.98,293625.0,6.3654,6.4289,6.3371,6.3442,293625.0
2016-01-08 10:00:00,8.99,8.99,8.84,8.86,577920.0,6.3512,6.3512,6.2453,6.2594,577920.0
2016-01-08 10:30:00,8.86,8.9,8.81,8.81,716510.0,6.2594,6.2877,6.2241,6.2241,716510.0
2016-01-08 11:00:00,8.81,8.84,8.78,8.83,440710.0,6.2241,6.2453,6.2029,6.2382,440710.0
2016-01-08 11:30:00,8.83,8.98,8.81,8.98,529546.0,6.2382,6.3442,6.2241,6.3442,529546.0
2016-01-08 12:00:00,8.98,9.0,8.94,8.99,266909.0,6.3442,6.3583,6.3159,6.3512,266909.0
2016-01-08 12:30:00,8.99,9.0,8.96,9.0,235762.0,6.3512,6.3583,6.33,6.3583,235762.0
2016-01-08 13:00:00,9.0,9.11,8.99,9.11,644999.0,6.3583,6.436,6.3512,6.436,644999.0
2016-01-08 13:30:00,9.11,9.11,9.06,9.1,235841.0,6.436,6.436,6.4007,6.4289,235841.0
2016-01-08 14:00:00,9.11,9.17,9.1,9.14,366041.0,6.436,6.4784,6.4289,6.4572,366041.0
2016-01-08 14:30:00,9.14,9.16,9.11,9.14,322878.0,6.4572,6.4713,6.436,6.4572,322878.0
2016-01-08 15:00:00,9.14,9.2,9.11,9.19,713286.0,6.4572,6.4996,6.436,6.4925,713286.0
2016-01-08 15:30:00,9.19,9.19,9.09,9.12,1858318.0,6.4925,6.4925,6.4219,6.4431,1858318.0
2016-01-11 09:30:00,9.12,9.22,9.0,9.0,380650.0,6.4431,6.5137,6.3583,6.3583,380650.0
2016-01-11 10:00:00,9.01,9.01,8.8,8.83,555707.0,6.3654,6.3654,6.217,6.2382,555707.0
2016-01-11 10:30:00,8.84,8.91,8.81,8.86,493030.0,6.2453,6.2947,6.2241,6.2594,493030.0
2016-01-11 11:00:00,8.85,9.06,8.81,9.05,546097.0,6.2523,6.4007,6.2241,6.3936,546097.0
2016-01-11 11:30:00,9.04,9.04,8.92,8.96,363888.0,6.3866,6.3866,6.3018,6.33,363888.0
2016-01-11 12:00:00,8.97,8.98,8.93,8.96,289981.0,6.3371,6.3442,6.3088,6.33,289981.0
2016-01-11 12:30:00,8.96,9.0,8.95,8.96,209436.0,6.33,6.3583,6.323,6.33,209436.0
2016-01-11 13:00:00,8.96,8.97,8.88,8.92,450221.0,6.33,6.3371,6.2735,6.3018,450221.0
2016-01-11 13:30:00,8.92,8.93,8.88,8.89,365999.0,6.3018,6.3088,6.2735,6.2806,365999.0
2016-01-11 14:00:00,8.9,8.92,8.88,8.89,401332.0,6.2877,6.3018,6.2735,6.2806,401332.0
2016-01-11 14:30:00,8.9,8.95,8.88,8.91,301702.0,6.2877,6.323,6.2735,6.2947,301702.0
2016-01-11 15:00:00,8.91,9.01,8.88,8.99,719827.0,6.2947,6.3654,6.2735,6.3512,719827.0
2016-01-11 15:30:00,9.0,9.07,8.99,9.03,1253467.0,6.3583,6.4078,6.3512,6.3795,1253467.0
2016-01-12 09:30:00,9.1,9.11,8.94,8.94,369985.0,6.4289,6.436,6.3159,6.3159,369985.0
2016-01-12 10:00:00,8.94,8.98,8.88,8.89,227696.0,6.3159,6.3442,6.2735,6.2806,227696.0
2016-01-12 10:30:00,8.9,8.93,8.83,8.87,280467.0,6.2877,6.3088,6.2382,6.2665,280467.0
2016-01-12 11:00:00,8.88,8.9,8.85,8.86,313008.0,6.2735,6.2877,6.2523,6.2594,313008.0
2016-01-12 11:30:00,8.86,8.87,8.81,8.82,231985.0,6.2594,6.2665,6.2241,6.2311,231985.0
2016-01-12 12:00:00,8.81,8.83,8.78,8.79,248470.0,6.2241,6.2382,6.2029,6.2099,248470.0
2016-01-12 12:30:00,8.79,8.8,8.75,8.78,298824.0,6.2099,6.217,6.1817,6.2029,298824.0
2016-01-12 13:00:00,8.78,8.8,8.74,8.77,422010.0,6.2029,6.217,6.1746,6.1958,422010.0
2016-01-12 13:30:00,8.77,8.77,8.73,8.73,226756.0,6.1958,6.1958,6.1675,6.1675,226756.0
2016-01-12 14:00:00,8.73,8.74,8.68,8.72,579748.0,6.1675,6.1746,6.1322,6.1605,579748.0
2016-01-12 14:30:00,8.71,8.73,8.68,8.71,556066.0,6.1534,6.1675,6.1322,6.1534,556066.0
2016-01-12 15:00:00,8.72,8.8,8.69,8.73,861797.0,6.1605,6.217,6.1393,6.1675,861797.0
2016-01-12 15:30:00,8.72,8.75,8.72,8.75,1130817.0,6.1605,6.1817,6.1605,6.1817,1130817.0
2016-01-13 09:30:00,8.8,9.05,8.78,9.04,813426.0,6.217,6.3936,6.2029,6.3866,813426.0
2016-01-13 10:00:00,9.05,9.08,8.87,8.9,413329.0,6.3936,6.4148,6.2665,6.2877,413329.0
2016-01-13 10:30:00,8.89,8.9,8.79,8.88,516044.0,6.2806,6.2877,6.2099,6.2735,516044.0
2016-01-13 11:00:00,8.89,8.91,8.84,8.86,742919.0,6.2806,6.2947,6.2453,6.2594,742919.0
2016-01-13 11:30:00,8.87,8.88,8.8,8.84,405358.0,6.2665,6.2735,6.217,6.2453,405358.0
2016-01-13 12:00:00,8.84,8.87,8.81,8.85,308571.0,6.2453,6.2665,6.2241,6.2523,308571.0
2016-01-13 12:30:00,8.86,8.87,8.77,8.79,766611.0,6.2594,6.2665,6.1958,6.2099,766611.0
2016-01-13 13:00:00,8.78,8.8,8.66,8.67,621033.0,6.2029,6.217,6.1181,6.1252,621033.0
2016-01-13 13:30:00,8.68,8.76,8.63,8.64,473009.0,6.1322,6.1887,6.0969,6.104,473009.0
2016-01-13 14:00:00,8.63,8.69,8.61,8.63,508333.0,6.0969,6.1393,6.0828,6.0969,508333.0
2016-01-13 14:30:00,8.63,8.64,8.57,8.62,434739.0,6.0969,6.104,6.0545,6.0898,434739.0
2016-01-13 15:00:00,8.62,8.7,8.6,8.67,700752.0,6.0898,6.1464,6.0757,6.1252,700752.0
2016-01-13 15:30:00,8.68,8.69,8.62,8.64,1400164.0,6.1322,6.1393,6.0898,6.104,1400164.0
2016-01-14 09:30:00,8.66,8.7,8.57,8.58,344621.0,6.1181,6.1464,6.0545,6.0616,344621.0
2016-01-14 10:00:00,8.58,8.65,8.51,8.65,766272.0,6.0616,6.111,6.0121,6.111,766272.0
2016-01-14 10:30:00,8.64,8.74,8.62,8.72,862734.0,6.104,6.1746,6.0898,6.1605,862734.0
2016-01-14 11:00:00,8.73,8.74,8.67,8.69,520311.0,6.1675,6.1746,6.1252,6.1393,520311.0
2016-01-14 11:30:00,8.69,8.76,8.67,8.76,380163.0,6.1393,6.1887,6.1252,6.1887,380163.0
2016-01-14 12:00:00,8.76,8.79,8.74,8.78,319644.0,6.1887,6.2099,6.1746,6.2029,319644.0
2016-01-14 12:30:00,8.77,8.82,8.76,8.79,609218.0,6.1958,6.2311,6.1887,6.2099,609218.0
2016-01-14 13:00:00,8.79,8.88,8.79,8.85,392850.0,6.2099,6.2735,6.2099,6.2523,392850.0
2016-01-14 13:30:00,8.84,8.86,8.81,8.84,343278.0,6.2453,6.2594,6.2241,6.2453,343278.0
2016-01-14 14:00:00,8.84,8.87,8.82,8.86,657378.0,6.2453,6.2665,6.2311,6.2594,657378.0
2016-01-14 14:30:00,8.86,8.88,8.85,8.87,577605.0,6.2594,6.2735,6.2523,6.2665,577605.0
2016-01-14 15:00:00,8.86,8.87,8.84,8.86,1586494.0,6.2594,6.2665,6.2453,6.2594,1586494.0
2016-01-14 15:30:00,8.86,8.89,8.83,8.84,2348729.0,6.2594,6.2806,6.2382,6.2453,2348729.0
2016-01-15 09:30:00,8.63,8.65,8.44,8.45,864272.0,6.0969,6.111,5.9627,5.9697,864272.0
2016-01-15 10:00:00,8.45,8.52,8.37,8.47,450610.0,5.9697,6.0192,5.9132,5.9839,450610.0
2016-01-15 10:30:00,8.47,8.49,8.43,8.46,341514.0,5.9839,5.998,5.9556,5.9768,341514.0
2016-01-15 11:00:00,8.46,8.48,8.4,8.44,390084.0,5.9768,5.9909,5.9344,5.9627,390084.0
2016-01-15 11:30:00,8.44,8.46,8.41,8.44,227202.0,5.9627,5.9768,5.9415,5.9627,227202.0
2016-01-15 12:00:00,8.43,8.44,8.34,8.37,961086.0,5.9556,5.9627,5.892,5.9132,961086.0
2016-01-15 12:30:00,8.37,8.37,8.32,8.36,244661.0,5.9132,5.9132,5.8779,5.9062,244661.0
2016-01-15 13:00:00,8.36,8.42,8.34,8.39,303066.0,5.9062,5.9485,5.892,5.9273,303066.0
2016-01-15 13:30:00,8.4,8.44,8.38,8.43,269881.0,5.9344,5.9627,5.9203,5.9556,269881.0
2016-01-15 14:00:00,8.42,8.49,8.42,8.46,389668.0,5.9485,5.998,5.9485,5.9768,389668.0
2016-01-15 14:30:00,8.46,8.58,8.44,8.57,365013.0,5.9768,6.0616,5.9627,6.0545,365013.0
2016-01-15 15:00:00,8.58,8.58,8.48,8.53,1226750.0,6.0616,6.0616,5.9909,6.0263,1226750.0
2016-01-15 15:30:00,8.53,8.55,8.5,8.54,1274457.0,6.0263,6.0404,6.0051,6.0333,1274457.0
2016-01-19 09:30:00,8.64,8.65,8.43,8.62,1027306.0,6.104,6.111,5.9556,6.0898,1027306.0
2016-01-19 10:00:00,8.62,8.69,8.56,8.69,606298.0,6.0898,6.1393,6.0474,6.1393,606298.0
2016-01-19 10:30:00,8.7,8.77,8.67,8.73,652844.0,6.1464,6.1958,6.1252,6.1675,652844.0
2016-01-19 11:00:00,8.74,8.77,8.68,8.74,482419.0,6.1746,6.1958,6.1322,6.1746,482419.0
2016-01-19 11:30:00,8.75,8.81,8.74,8.78,439860.0,6.1817,6.2241,6.1746,6.2029,439860.0
2016-01-19 12:00:00,8.78,8.79,8.73,8.78,363950.0,6.2029,6.2099,6.1675,6.2029,363950.0
2016-01-19 12:30:00,8.78,8.81,8.77,8.79,490202.0,6.2029,6.2241,6.1958,6.2099,490202.0
2016-01-19 13:00:00,8.79,8.83,8.77,8.77,305203.0,6.2099,6.2382,6.1958,6.1958,305203.0
2016-01-19 13:30:00,8.77,8.79,8.71,8.72,254676.0,6.1958,6.2099,6.1534,6.1605,254676.0
2016-01-19 14:00:00,8.72,8.74,8.71,8.73,334719.0,6.1605,6.1746,6.1534,6.1675,334719.0
2016-01-19 14:30:00,8.73,8.75,8.69,8.7,448321.0,6.1675,6.1817,6.1393,6.1464,448321.0
2016-01-19 15:00:00,8.7,8.75,8.69,8.75,646348.0,6.1464,6.1817,6.1393,6.1817,646348.0
2016-01-19 15:30:00,8.75,8.78,8.71,8.73,1508607.0,6.1817,6.2029,6.1534,6.1675,1508607.0
2016-01-20 09:30:00,8.6,8.7,8.49,8.5,528951.0,6.0757,6.1464,5.998,6.0051,528951.0
2016-01-20 10:00:00,8.5,8.51,8.38,8.38,413253.0,6.0051,6.0121,5.9203,5.9203,413253.0
2016-01-20 10:30:00,8.39,8.39,8.28,8.29,479368.0,5.9273,5.9273,5.8496,5.8567,479368.0
2016-01-20 11:00:00,8.3,8.35,8.28,8.3,438807.0,5.8638,5.8991,5.8496,5.8638,438807.0
2016-01-20 11:30:00,8.29,8.31,8.24,8.26,326452.0,5.8567,5.8708,5.8214,5.8355,326452.0
2016-01-20 12:00:00,8.26,8.29,8.22,8.23,244044.0,5.8355,5.8567,5.8072,5.8143,244044.0
2016-01-20 12:30:00,8.22,8.32,8.22,8.32,513159.0,5.8072,5.8779,5.8072,5.8779,513159.0
2016-01-20 13:00:00,8.32,8.35,8.25,8.3,256465.0,5.8779,5.8991,5.8284,5.8638,256465.0
2016-01-20 13:30:00,8.3,8.39,8.27,8.35,595509.0,5.8638,5.9273,5.8426,5.8991,595509.0
2016-01-20 14:00:00,8.34,8.42,8.27,8.37,747988.0,5.892,5.9485,5.8426,5.9132,747988.0
2016-01-20 14:30:00,8.37,8.46,8.35,8.43,489277.0,5.9132,5.9768,5.8991,5.9556,489277.0
2016-01-20 15:00:00,8.43,8.56,8.39,8.51,1295070.0,5.9556,6.0474,5.9273,6.0121,1295070.0
2016-01-20 15:30:00,8.52,8.7,8.5,8.62,2979176.0,6.0192,6.1464,6.0051,6.0898,2979176.0
2016-01-21 09:30:00,8.64,8.79,8.59,8.73,421450.0,6.104,6.2099,6.0686,6.1675,421450.0
2016-01-21 10:00:00,8.73,8.92,8.73,8.85,586595.0,6.1675,6.3018,6.1675,6.2523,586595.0
2016-01-21 10:30:00,8.86,8.98,8.84,8.94,524703.0,6.2594,6.3442,6.2453,6.3159,524703.0
2016-01-21 11:00:00,8.94,9.05,8.86,8.95,440952.0,6.3159,6.3936,6.2594,6.323,440952.0
2016-01-21 11:30:00,8.95,9.2,8.94,9.14,766046.0,6.323,6.4996,6.3159,6.4572,766046.0
2016-01-21 12:00:00,9.14,9.27,9.14,9.2,502913.0,6.4572,6.549,6.4572,6.4996,502913.0
2016-01-21 12:30:00,9.2,9.24,9.18,9.24,496375.0,6.4996,6.5279,6.4855,6.5279,496375.0
2016-01-21 13:00:00,9.24,9.26,9.14,9.17,1085614.0,6.5279,6.542,6.4572,6.4784,1085614.0
2016-01-21 13:30:00,9.17,9.19,9.0,9.03,582956.0,6.4784,6.4925,6.3583,6.3795,582956.0
2016-01-21 14:00:00,9.03,9.04,8.93,8.94,673260.0,6.3795,6.3866,6.3088,6.3159,673260.0
2016-01-21 14:30:00,8.94,9.06,8.94,9.04,643979.0,6.3159,6.4007,6.3159,6.3866,643979.0
2016-01-21 15:00:00,9.03,9.05,8.97,9.04,715997.0,6.3795,6.3936,6.3371,6.3866,715997.0
2016-01-21 15:30:00,9.04,9.13,9.03,9.1,2142203.0,6.3866,6.4501,6.3795,6.4289,2142203.0
2016-01-22 09:30:00,9.28,9.39,9.16,9.26,450792.0,6.5561,6.6338,6.4713,6.542,450792.0
2016-01-22 10:00:00,9.26,9.33,9.22,9.28,391281.0,6.542,6.5914,6.5137,6.5561,391281.0
2016-01-22 10:30:00,9.28,9.31,9.11,9.14,387456.0,6.5561,6.5773,6.436,6.4572,387456.0
2016-01-22 11:00:00,9.14,9.19,9.08,9.16,261061.0,6.4572,6.4925,6.4148,6.4713,261061.0
2016-01-22 11:30:00,9.16,9.16,9.08,9.12,233878.0,6.4713,6.4713,6.4148,6.4431,233878.0
2016-01-22 12:00:00,9.11,9.13,9.07,9.11,192577.0,6.436,6.4501,6.4078,6.436,192577.0
2016-01-22 12:30:00,9.12,9.18,9.1,9.14,151300.0,6.4431,6.4855,6.4289,6.4572,151300.0
2016-01-22 13:00:00,9.15,9.17,9.08,9.14,189473.0,6.4643,6.4784,6.4148,6.4572,189473.0
2016-01-22 13:30:00,9.14,9.2,9.12,9.19,168130.0,6.4572,6.4996,6.4431,6.4925,168130.0
2016-01-22 14:00:00,9.19,9.2,9.11,9.11,307643.0,6.4925,6.4996,6.436,6.436,307643.0
2016-01-22 14:30:00,9.11,9.15,9.08,9.13,493864.0,6.436,6.4643,6.4148,6.4501,493864.0
2016-01-22 15:00:00,9.14,9.18,9.09,9.17,399403.0,6.4572,6.4855,6.4219,6.4784,399403.0
2016-01-22 15:30:00,9.18,9.2,9.13,9.18,1030192.0,6.4855,6.4996,6.4501,6.4855,1030192.0
2016-01-25 09:30:00,9.13,9.19,8.93,9.04,468996.0,6.4501,6.4925,6.3088,6.3866,468996.0
2016-01-25 10:00:00,9.04,9.11,8.97,9.01,400650.0,6.3866,6.436,6.3371,6.3654,400650.0
2016-01-25 10:30:00,9.01,9.06,8.87,8.89,354505.0,6.3654,6.4007,6.2665,6.2806,354505.0
2016-01-25 11:00:00,8.89,8.94,8.83,8.92,342166.0,6.2806,6.3159,6.2382,6.3018,342166.0
2016-01-25 11:30:00,8.92,8.93,8.87,8.92,250463.0,6.3018,6.3088,6.2665,6.3018,250463.0
2016-01-25 12:00:00,8.92,8.96,8.89,8.96,223115.0,6.3018,6.33,6.2806,6.33,223115.0
2016-01-25 12:30:00,8.96,8.98,8.92,8.94,212339.0,6.33,6.3442,6.3018,6.3159,212339.0
2016-01-25 13:00:00,8.93,8.96,8.87,8.88,250617.0,6.3088,6.33,6.2665,6.2735,250617.0
2016-01-25 13:30:00,8.88,8.9,8.81,8.81,280863.0,6.2735,6.2877,6.2241,6.2241,280863.0
2016-01-25 14:00:00,8.81,8.84,8.78,8.81,256686.0,6.2241,6.2453,6.2029,6.2241,256686.0
2016-01-25 14:30:00,8.81,8.82,8.78,8.78,235270.0,6.2241,6.2311,6.2029,6.2029,235270.0
2016-01-25 15:00:00,8.78,8.81,8.77,8.78,837450.0,6.2029,6.2241,6.1958,6.2029,837450.0
2016-01-25 15:30:00,8.78,8.79,8.74,8.75,1532704.0,6.2029,6.2099,6.1746,6.1817,1532704.0
2016-01-26 09:30:00,8.79,9.03,8.77,8.87,342632.0,6.2099,6.3795,6.1958,6.2665,342632.0
2016-01-26 10:00:00,8.86,9.05,8.86,9.0,285947.0,6.2594,6.3936,6.2594,6.3583,285947.0
2016-01-26 10:30:00,9.01,9.05,8.94,8.96,231263.0,6.3654,6.3936,6.3159,6.33,231263.0
2016-01-26 11:00:00,8.96,9.02,8.92,9.01,374707.0,6.33,6.3724,6.3018,6.3654,374707.0
2016-01-26 11:30:00,9.0,9.04,8.93,9.03,442686.0,6.3583,6.3866,6.3088,6.3795,442686.0
2016-01-26 12:00:00,9.03,9.1,9.02,9.07,118895.0,6.3795,6.4289,6.3724,6.4078,118895.0
2016-01-26 12:30:00,9.07,9.08,9.02,9.04,108274.0,6.4078,6.4148,6.3724,6.3866,108274.0
2016-01-26 13:00:00,9.04,9.05,9.0,9.03,177136.0,6.3866,6.3936,6.3583,6.3795,177136.0
2016-01-26 13:30:00,9.02,9.05,8.99,9.03,190987.0,6.3724,6.3936,6.3512,6.3795,190987.0
2016-01-26 14:00:00,9.02,9.04,8.99,9.01,241083.0,6.3724,6.3866,6.3512,6.3654,241083.0
2016-01-26 14:30:00,9.0,9.02,9.0,9.02,307297.0,6.3583,6.3724,6.3583,6.3724,307297.0
2016-01-26 15:00:00,9.02,9.03,8.99,9.01,431401.0,6.3724,6.3795,6.3512,6.3654,431401.0
2016-01-26 15:30:00,9.01,9.05,8.98,9.03,709723.0,6.3654,6.3936,6.3442,6.3795,709723.0
2016-01-27 09:30:00,9.04,9.19,8.98,9.11,364169.0,6.3866,6.4925,6.3442,6.436,364169.0
2016-01-27 10:00:00,9.11,9.12,8.96,9.01,267399.0,6.436,6.4431,6.33,6.3654,267399.0
2016-01-27 10:30:00,9.02,9.11,8.99,9.02,327668.0,6.3724,6.436,6.3512,6.3724,327668.0
2016-01-27 11:00:00,9.02,9.1,9.0,9.1,159011.0,6.3724,6.4289,6.3583,6.4289,159011.0
2016-01-27 11:30:00,9.1,9.15,9.09,9.14,356962.0,6.4289,6.4643,6.4219,6.4572,356962.0
2016-01-27 12:00:00,9.13,9.2,9.12,9.14,160123.0,6.4501,6.4996,6.4431,6.4572,160123.0
2016-01-27 12:30:00,9.15,9.17,9.1,9.13,92367.0,6.4643,6.4784,6.4289,6.4501,92367.0
2016-01-27 13:00:00,9.14,9.19,9.11,9.16,132549.0,6.4572,6.4925,6.436,6.4713,132549.0
2016-01-27 13:30:00,9.16,9.19,9.14,9.18,248942.0,6.4713,6.4925,6.4572,6.4855,248942.0
2016-01-27 14:00:00,9.19,9.21,9.04,9.09,427411.0,6.4925,6.5067,6.3866,6.4219,427411.0
2016-01-27 14:30:00,9.09,9.1,9.01,9.03,385333.0,6.4219,6.4289,6.3654,6.3795,385333.0
2016-01-27 15:00:00,9.03,9.07,8.98,9.05,628253.0,6.3795,6.4078,6.3442,6.3936,628253.0
2016-01-27 15:30:00,9.05,9.11,9.04,9.07,792453.0,6.3936,6.436,6.3866,6.4078,792453.0
2016-01-28 09:30:00,9.22,9.34,9.15,9.29,354505.0,6.5137,6.5985,6.4643,6.5632,354505.0
2016-01-28 10:00:00,9.28,9.29,9.14,9.17,348636.0,6.5561,6.5632,6.4572,6.4784,348636.0
2016-01-28 10:30:00,9.17,9.23,9.13,9.22,250157.0,6.4784,6.5208,6.4501,6.5137,250157.0
2016-01-28 11:00:00,9.22,9.3,9.2,9.24,246390.0,6.5137,6.5702,6.4996,6.5279,246390.0
2016-01-28 11:30:00,9.23,9.24,9.14,9.15,215841.0,6.5208,6.5279,6.4572,6.4643,215841.0
2016-01-28 12:00:00,9.14,9.22,9.14,9.18,335087.0,6.4572,6.5137,6.4572,6.4855,335087.0
2016-01-28 12:30:00,9.18,9.23,9.15,9.18,297739.0,6.4855,6.5208,6.4643,6.4855,297739.0
2016-01-28 13:00:00,9.18,9.2,9.09,9.14,454048.0,6.4855,6.4996,6.4219,6.4572,454048.0
2016-01-28 13:30:00,9.14,9.18,9.12,9.13,310213.0,6.4572,6.4855,6.4431,6.4501,310213.0
2016-01-28 14:00:00,9.13,9.2,9.12,9.16,348962.0,6.4501,6.4996,6.4431,6.4713,348962.0
2016-01-28 14:30:00,9.17,9.18,9.14,9.17,270505.0,6.4784,6.4855,6.4572,6.4784,270505.0
2016-01-28 15:00:00,9.17,9.2,9.14,9.14,772742.0,6.4784,6.4996,6.4572,6.4572,772742.0
2016-01-28 15:30:00,9.14,9.18,9.14,9.15,769112.0,6.4572,6.4855,6.4572,6.4643,769112.0
2016-01-29 09:30:00,9.12,9.33,9.11,9.26,347005.0,6.5177,6.6678,6.5105,6.6177,347005.0
2016-01-29 10:00:00,9.26,9.38,9.23,9.33,378698.0,6.6177,6.7035,6.5963,6.6678,378698.0
2016-01-29 10:30:00,9.32,9.38,9.26,9.36,603727.0,6.6606,6.7035,6.6177,6.6892,603727.0
2016-01-29 11:00:00,9.36,9.37,9.27,9.32,424288.0,6.6892,6.6963,6.6249,6.6606,424288.0
2016-01-29 11:30:00,9.33,9.34,9.26,9.32,347008.0,6.6678,6.6749,6.6177,6.6606,347008.0
2016-01-29 12:00:00,9.31,9.36,9.3,9.36,243382.0,6.6535,6.6892,6.6463,6.6892,243382.0
2016-01-29 12:30:00,9.36,9.39,9.33,9.37,379808.0,6.6892,6.7106,6.6678,6.6963,379808.0
2016-01-29 13:00:00,9.37,9.42,9.35,9.41,579151.0,6.6963,6.7321,6.6821,6.7249,579151.0
2016-01-29 13:30:00,9.4,9.42,9.37,9.37,510698.0,6.7178,6.7321,6.6963,6.6963,510698.0
2016-01-29 14:00:00,9.37,9.48,9.33,9.48,577512.0,6.6963,6.775,6.6678,6.775,577512.0
2016-01-29 14:30:00,9.48,9.51,9.43,9.44,577774.0,6.775,6.7964,6.7392,6.7464,577774.0
2016-01-29 15:00:00,9.45,9.49,9.43,9.49,826039.0,6.7535,6.7821,6.7392,6.7821,826039.0
2016-01-29 15:30:00,9.49,9.51,9.47,9.5,2130445.0,6.7821,6.7964,6.7678,6.7893,2130445.0
2016-02-01 09:30:00,9.47,9.49,9.3,9.37,342095.0,6.7678,6.7821,6.6463,6.6963,342095.0
2016-02-01 10:00:00,9.37,9.46,9.34,9.37,218042.0,6.6963,6.7607,6.6749,6.6963,218042.0
2016-02-01 10:30:00,9.38,9.42,9.34,9.4,394243.0,6.7035,6.7321,6.6749,6.7178,394243.0
2016-02-01 11:00:00,9.41,9.46,9.37,9.45,399329.0,6.7249,6.7607,6.6963,6.7535,399329.0
2016-02-01 11:30:00,9.45,9.52,9.44,9.46,312043.0,6.7535,6.8035,6.7464,6.7607,312043.0
2016-02-01 12:00:00,9.47,9.48,9.42,9.42,202152.0,6.7678,6.775,6.7321,6.7321,202152.0
2016-02-01 12:30:00,9.43,9.44,9.38,9.38,293373.0,6.7392,6.7464,6.7035,6.7035,293373.0
2016-02-01 13:00:00,9.38,9.44,9.38,9.43,380769.0,6.7035,6.7464,6.7035,6.7392,380769.0
2016-02-01 13:30:00,9.42,9.44,9.39,9.42,308207.0,6.7321,6.7464,6.7106,6.7321,308207.0
2016-02-01 14:00:00,9.42,9.46,9.4,9.41,348763.0,6.7321,6.7607,6.7178,6.7249,348763.0
2016-02-01 14:30:00,9.41,9.47,9.41,9.46,399249.0,6.7249,6.7678,6.7249,6.7607,399249.0
2016-02-01 15:00:00,9.45,9.53,9.44,9.53,382022.0,6.7535,6.8107,6.7464,6.8107,382022.0
2016-02-01 15:30:00,9.53,9.54,9.46,9.46,1052247.0,6.8107,6.8178,6.7607,6.7607,1052247.0
2016-02-02 09:30:00,9.36,9.44,9.27,9.32,246423.0,6.6892,6.7464,6.6249,6.6606,246423.0
2016-02-02 10:00:00,9.33,9.41,9.28,9.32,275081.0,6.6678,6.7249,6.632,6.6606,275081.0
2016-02-02 10:30:00,9.32,9.42,9.31,9.37,213660.0,6.6606,6.7321,6.6535,6.6963,213660.0
2016-02-02 11:00:00,9.37,9.49,9.36,9.46,240468.0,6.6963,6.7821,6.6892,6.7607,240468.0
2016-02-02 11:30:00,9.45,9.49,9.42,9.44,147658.0,6.7535,6.7821,6.7321,6.7464,147658.0
2016-02-02 12:00:00,9.44,9.44,9.32,9.43,281080.0,6.7464,6.7464,6.6606,6.7392,281080.0
2016-02-02 12:30:00,9.43,9.44,9.35,9.38,320880.0,6.7392,6.7464,6.6821,6.7035,320880.0
2016-02-02 13:00:00,9.37,9.38,9.31,9.37,577676.0,6.6963,6.7035,6.6535,6.6963,577676.0
2016-02-02 13:30:00,9.37,9.39,9.33,9.35,375514.0,6.6963,6.7106,6.6678,6.6821,375514.0
2016-02-02 14:00:00,9.35,9.39,9.31,9.35,506876.0,6.6821,6.7106,6.6535,6.6821,506876.0
2016-02-02 14:30:00,9.35,9.35,9.3,9.31,666853.0,6.6821,6.6821,6.6463,6.6535,666853.0
2016-02-02 15:00:00,9.31,9.36,9.29,9.36,704494.0,6.6535,6.6892,6.6392,6.6892,704494.0
2016-02-02 15:30:00,9.36,9.38,9.29,9.3,2383215.0,6.6892,6.7035,6.6392,6.6463,2383215.0
2016-02-03 09:30:00,9.41,9.71,9.36,9.67,711165.0,6.7249,6.9393,6.6892,6.9107,711165.0
2016-02-03 10:00:00,9.66,9.68,9.52,9.61,645072.0,6.9036,6.9179,6.8035,6.8679,645072.0
2016-02-03 10:30:00,9.6,9.65,9.53,9.59,800219.0,6.8607,6.8964,6.8107,6.8536,800219.0
2016-02-03 11:00:00,9.59,9.68,9.52,9.63,1105754.0,6.8536,6.9179,6.8035,6.8822,1105754.0
2016-02-03 11:30:00,9.62,9.73,9.58,9.64,507950.0,6.875,6.9536,6.8464,6.8893,507950.0
2016-02-03 12:00:00,9.64,9.66,9.59,9.62,487616.0,6.8893,6.9036,6.8536,6.875,487616.0
2016-02-03 12:30:00,9.63,9.66,9.59,9.64,392075.0,6.8822,6.9036,6.8536,6.8893,392075.0
2016-02-03 13:00:00,9.64,9.65,9.59,9.64,352749.0,6.8893,6.8964,6.8536,6.8893,352749.0
2016-02-03 13:30:00,9.64,9.67,9.6,9.6,420050.0,6.8893,6.9107,6.8607,6.8607,420050.0
2016-02-03 14:00:00,9.61,9.74,9.6,9.73,855091.0,6.8679,6.9608,6.8607,6.9536,855091.0
2016-02-03 14:30:00,9.73,9.76,9.68,9.74,476661.0,6.9536,6.9751,6.9179,6.9608,476661.0
2016-02-03 15:00:00,9.75,9.79,9.72,9.73,465459.0,6.9679,6.9965,6.9465,6.9536,465459.0
2016-02-03 15:30:00,9.72,9.76,9.68,9.75,1080817.0,6.9465,6.9751,6.9179,6.9679,1080817.0
2016-02-04 09:30:00,9.7,10.05,9.7,10.05,844025.0,6.9322,7.1823,6.9322,7.1823,844025.0
2016-02-04 10:00:00,10.05,10.11,10.0,10.08,571884.0,7.1823,7.2252,7.1466,7.2038,571884.0
2016-02-04 10:30:00,10.08,10.08,9.97,10.03,516455.0,7.2038,7.2038,7.1251,7.168,516455.0
2016-02-04 11:00:00,10.03,10.03,9.88,9.99,556106.0,7.168,7.168,7.0608,7.1394,556106.0
2016-02-04 11:30:00,9.98,9.98,9.89,9.9,363600.0,7.1323,7.1323,7.068,7.0751,363600.0
2016-02-04 12:00:00,9.9,9.97,9.81,9.83,424144.0,7.0751,7.1251,7.0108,7.0251,424144.0
2016-02-04 12:30:00,9.83,9.89,9.82,9.85,280668.0,7.0251,7.068,7.0179,7.0394,280668.0
2016-02-04 13:00:00,9.85,9.94,9.84,9.92,265014.0,7.0394,7.1037,7.0322,7.0894,265014.0
2016-02-04 13:30:00,9.91,9.98,9.84,9.86,407165.0,7.0823,7.1323,7.0322,7.0465,407165.0
2016-02-04 14:00:00,9.85,9.91,9.83,9.86,310892.0,7.0394,7.0823,7.0251,7.0465,310892.0
2016-02-04 14:30:00,9.86,9.88,9.83,9.85,324541.0,7.0465,7.0608,7.0251,7.0394,324541.0
2016-02-04 15:00:00,9.85,9.89,9.82,9.83,512448.0,7.0394,7.068,7.0179,7.0251,512448.0
2016-02-04 15:30:00,9.83,9.87,9.77,9.8,2067699.0,7.0251,7.0537,6.9822,7.0036,2067699.0
2016-02-05 09:30:00,9.54,9.8,9.54,9.78,577374.0,6.8178,7.0036,6.8178,6.9894,577374.0
2016-02-05 10:00:00,9.79,9.83,9.71,9.71,810147.0,6.9965,7.0251,6.9393,6.9393,810147.0
2016-02-05 10:30:00,9.71,9.79,9.66,9.74,595748.0,6.9393,6.9965,6.9036,6.9608,595748.0
2016-02-05 11:00:00,9.75,9.87,9.72,9.87,551896.0,6.9679,7.0537,6.9465,7.0537,551896.0
2016-02-05 11:30:00,9.86,9.94,9.82,9.92,376296.0,7.0465,7.1037,7.0179,7.0894,376296.0
2016-02-05 12:00:00,9.92,9.97,9.83,9.85,430421.0,7.0894,7.1251,7.0251,7.0394,430421.0
2016-02-05 12:30:00,9.85,9.92,9.8,9.82,356677.0,7.0394,7.0894,7.0036,7.0179,356677.0
2016-02-05 13:00:00,9.82,9.88,9.81,9.87,232301.0,7.0179,7.0608,7.0108,7.0537,232301.0
2016-02-05 13:30:00,9.86,9.89,9.86,9.88,279548.0,7.0465,7.068,7.0465,7.0608,279548.0
2016-02-05 14:00:00,9.88,9.91,9.79,9.79,385495.0,7.0608,7.0823,6.9965,6.9965,385495.0
2016-02-05 14:30:00,9.79,9.83,9.78,9.81,314918.0,6.9965,7.0251,6.9894,7.0108,314918.0
2016-02-05 15:00:00,9.81,9.83,9.75,9.82,478900.0,7.0108,7.0251,6.9679,7.0179,478900.0
2016-02-05 15:30:00,9.82,9.83,9.75,9.76,1228501.0,7.0179,7.0251,6.9679,6.9751,1228501.0
2016-02-08 09:30:00,9.68,9.7,9.53,9.58,463327.0,6.9179,6.9322,6.8107,6.8464,463327.0
2016-02-08 10:00:00,9.58,9.69,9.57,9.65,301604.0,6.8464,6.925,6.8393,6.8964,301604.0
2016-02-08 10:30:00,9.66,9.71,9.6,9.61,274231.0,6.9036,6.9393,6.8607,6.8679,274231.0
2016-02-08 11:00:00,9.61,9.62,9.55,9.57,273970.0,6.8679,6.875,6.825,6.8393,273970.0
2016-02-08 11:30:00,9.57,9.59,9.51,9.52,135737.0,6.8393,6.8536,6.7964,6.8035,135737.0
2016-02-08 12:00:00,9.53,9.56,9.5,9.55,107629.0,6.8107,6.8321,6.7893,6.825,107629.0
2016-02-08 12:30:00,9.55,9.57,9.51,9.51,136296.0,6.825,6.8393,6.7964,6.7964,136296.0
2016-02-08 13:00:00,9.52,9.52,9.45,9.46,202295.0,6.8035,6.8035,6.7535,6.7607,202295.0
2016-02-08 13:30:00,9.46,9.48,9.4,9.4,167100.0,6.7607,6.775,6.7178,6.7178,167100.0
2016-02-08 14:00:00,9.4,9.42,9.36,9.42,319546.0,6.7178,6.7321,6.6892,6.7321,319546.0
2016-02-08 14:30:00,9.41,9.42,9.36,9.38,285266.0,6.7249,6.7321,6.6892,6.7035,285266.0
2016-02-08 15:00:00,9.37,9.39,9.32,9.34,648751.0,6.6963,6.7106,6.6606,6.6749,648751.0
2016-02-08 15:30:00,9.33,9.46,9.32,9.45,1354431.0,6.6678,6.7607,6.6606,6.7535,1354431.0
2016-02-09 09:30:00,9.33,9.44,9.21,9.23,378712.0,6.6678,6.7464,6.582,6.5963,378712.0
2016-02-09 10:00:00,9.23,9.32,9.2,9.27,346051.0,6.5963,6.6606,6.5749,6.6249,346051.0
2016-02-09 10:30:00,9.28,9.34,9.27,9.31,232397.0,6.632,6.6749,6.6249,6.6535,232397.0
2016-02-09 11:00:00,9.31,9.42,9.3,9.38,329038.0,6.6535,6.7321,6.6463,6.7035,329038.0
2016-02-09 11:30:00,9.38,9.41,9.33,9.34,217187.0,6.7035,6.7249,6.6678,6.6749,217187.0
2016-02-09 12:00:00,9.34,9.38,9.33,9.35,194119.0,6.6749,6.7035,6.6678,6.6821,194119.0
2016-02-09 12:30:00,9.35,9.42,9.35,9.38,265821.0,6.6821,6.7321,6.6821,6.7035,265821.0
2016-02-09 13:00:00,9.38,9.44,9.35,9.42,321858.0,6.7035,6.7464,6.6821,6.7321,321858.0
2016-02-09 13:30:00,9.42,9.5,9.41,9.48,278622.0,6.7321,6.7893,6.7249,6.775,278622.0
2016-02-09 14:00:00,9.47,9.53,9.47,9.51,296356.0,6.7678,6.8107,6.7678,6.7964,296356.0
2016-02-09 14:30:00,9.51,9.56,9.5,9.56,317552.0,6.7964,6.8321,6.7893,6.8321,317552.0
2016-02-09 15:00:00,9.56,9.64,9.53,9.55,557829.0,6.8321,6.8893,6.8107,6.825,557829.0
2016-02-09 15:30:00,9.54,9.57,9.5,9.52,949425.0,6.8178,6.8393,6.7893,6.8035,949425.0
2016-02-10 09:30:00,9.5,9.62,9.36,9.37,325553.0,6.7893,6.875,6.6892,6.6963,325553.0
2016-02-10 10:00:00,9.37,9.42,9.25,9.39,212084.0,6.6963,6.7321,6.6106,6.7106,212084.0
2016-02-10 10:30:00,9.38,9.5,9.36,9.4,307358.0,6.7035,6.7893,6.6892,6.7178,307358.0
2016-02-10 11:00:00,9.4,9.43,9.33,9.34,207092.0,6.7178,6.7392,6.6678,6.6749,207092.0
2016-02-10 11:30:00,9.34,9.44,9.31,9.42,156352.0,6.6749,6.7464,6.6535,6.7321,156352.0
2016-02-10 12:00:00,9.43,9.43,9.35,9.41,193232.0,6.7392,6.7392,6.6821,6.7249,193232.0
2016-02-10 12:30:00,9.42,9.55,9.4,9.53,246624.0,6.7321,6.825,6.7178,6.8107,246624.0
2016-02-10 13:00:00,9.53,9.6,9.53,9.56,308162.0,6.8107,6.8607,6.8107,6.8321,308162.0
2016-02-10 13:30:00,9.56,9.58,9.54,9.56,143718.0,6.8321,6.8464,6.8178,6.8321,143718.0
2016-02-10 14:00:00,9.55,9.59,9.55,9.57,203595.0,6.825,6.8536,6.825,6.8393,203595.0
2016-02-10 14:30:00,9.57,9.59,9.52,9.57,225019.0,6.8393,6.8536,6.8035,6.8393,225019.0
2016-02-10 15:00:00,9.57,9.61,9.53,9.54,342987.0,6.8393,6.8679,6.8107,6.8178,342987.0
2016-02-10 15:30:00,9.55,9.57,9.5,9.52,774595.0,6.825,6.8393,6.7893,6.8035,774595.0
2016-02-11 09:30:00,9.38,9.4,9.29,9.32,374069.0,6.7035,6.7178,6.6392,6.6606,374069.0
2016-02-11 10:00:00,9.32,9.36,9.2,9.24,341055.0,6.6606,6.6892,6.5749,6.6034,341055.0
2016-02-11 10:30:00,9.24,9.25,9.19,9.19,278197.0,6.6034,6.6106,6.5677,6.5677,278197.0
2016-02-11 11:00:00,9.19,9.24,9.15,9.24,240124.0,6.5677,6.6034,6.5391,6.6034,240124.0
2016-02-11 11:30:00,9.24,9.26,9.15,9.21,946698.0,6.6034,6.6177,6.5391,6.582,946698.0
2016-02-11 12:00:00,9.21,9.24,9.18,9.21,213897.0,6.582,6.6034,6.5606,6.582,213897.0
2016-02-11 12:30:00,9.2,9.23,9.18,9.21,163639.0,6.5749,6.5963,6.5606,6.582,163639.0
2016-02-11 13:00:00,9.21,9.24,9.2,9.2,377469.0,6.582,6.6034,6.5749,6.5749,377469.0
2016-02-11 13:30:00,9.2,9.21,9.13,9.13,181415.0,6.5749,6.582,6.5248,6.5248,181415.0
2016-02-11 14:00:00,9.13,9.14,9.0,9.0,560313.0,6.5248,6.532,6.4319,6.4319,560313.0
2016-02-11 14:30:00,9.0,9.12,9.0,9.07,1305443.0,6.4319,6.5177,6.4319,6.4819,1305443.0
2016-02-11 15:00:00,9.07,9.09,9.0,9.09,586311.0,6.4819,6.4962,6.4319,6.4962,586311.0
2016-02-11 15:30:00,9.09,9.09,8.97,8.99,1864816.0,6.4962,6.4962,6.4105,6.4248,1864816.0
2016-02-12 09:30:00,9.01,9.04,8.88,9.02,642993.0,6.4391,6.4605,6.3462,6.4462,642993.0
2016-02-12 10:00:00,9.02,9.06,8.96,8.98,314838.0,6.4462,6.4748,6.4033,6.4176,314838.0
2016-02-12 10:30:00,8.97,9.0,8.91,8.93,317543.0,6.4105,6.4319,6.3676,6.3819,317543.0
2016-02-12 11:00:00,8.93,9.04,8.93,9.03,414076.0,6.3819,6.4605,6.3819,6.4534,414076.0
2016-02-12 11:30:00,9.03,9.05,8.98,9.0,390021.0,6.4534,6.4677,6.4176,6.4319,390021.0
2016-02-12 12:00:00,8.99,9.01,8.96,8.98,475185.0,6.4248,6.4391,6.4033,6.4176,475185.0
2016-02-12 12:30:00,8.98,9.0,8.95,9.0,513524.0,6.4176,6.4319,6.3962,6.4319,513524.0
2016-02-12 13:00:00,9.0,9.03,8.99,9.03,177069.0,6.4319,6.4534,6.4248,6.4534,177069.0
2016-02-12 13:30:00,9.03,9.06,9.01,9.04,208701.0,6.4534,6.4748,6.4391,6.4605,208701.0
2016-02-12 14:00:00,9.05,9.11,9.03,9.09,310764.0,6.4677,6.5105,6.4534,6.4962,310764.0
2016-02-12 14:30:00,9.09,9.12,9.05,9.09,330929.0,6.4962,6.5177,6.4677,6.4962,330929.0
2016-02-12 15:00:00,9.08,9.16,9.07,9.16,309444.0,6.4891,6.5463,6.4819,6.5463,309444.0
2016-02-12 15:30:00,9.16,9.19,9.14,9.16,1074714.0,6.5463,6.5677,6.532,6.5463,1074714.0
2016-02-16 09:30:00,9.28,9.35,9.24,9.33,318149.0,6.632,6.6821,6.6034,6.6678,318149.0
2016-02-16 10:00:00,9.33,9.45,9.33,9.45,349563.0,6.6678,6.7535,6.6678,6.7535,349563.0
2016-02-16 10:30:00,9.45,9.46,9.35,9.36,378711.0,6.7535,6.7607,6.6821,6.6892,378711.0
2016-02-16 11:00:00,9.36,9.38,9.27,9.3,273351.0,6.6892,6.7035,6.6249,6.6463,273351.0
2016-02-16 11:30:00,9.3,9.35,9.27,9.34,212520.0,6.6463,6.6821,6.6249,6.6749,212520.0
2016-02-16 12:00:00,9.34,9.36,9.27,9.27,221070.0,6.6749,6.6892,6.6249,6.6249,221070.0
2016-02-16 12:30:00,9.27,9.28,9.23,9.27,213109.0,6.6249,6.632,6.5963,6.6249,213109.0
2016-02-16 13:00:00,9.27,9.3,9.21,9.21,205189.0,6.6249,6.6463,6.582,6.582,205189.0
2016-02-16 13:30:00,9.21,9.24,9.2,9.24,231143.0,6.582,6.6034,6.5749,6.6034,231143.0
2016-02-16 14:00:00,9.24,9.28,9.23,9.28,360352.0,6.6034,6.632,6.5963,6.632,360352.0
2016-02-16 14:30:00,9.29,9.32,9.27,9.32,288994.0,6.6392,6.6606,6.6249,6.6606,288994.0
2016-02-16 15:00:00,9.32,9.36,9.3,9.36,318820.0,6.6606,6.6892,6.6463,6.6892,318820.0
2016-02-16 15:30:00,9.36,9.38,9.34,9.37,708810.0,6.6892,6.7035,6.6749,6.6963,708810.0
2016-02-17 09:30:00,9.44,9.49,9.37,9.45,254326.0,6.7464,6.7821,6.6963,6.7535,254326.0
2016-02-17 10:00:00,9.46,9.65,9.45,9.59,313296.0,6.7607,6.8964,6.7535,6.8536,313296.0
2016-02-17 10:30:00,9.59,9.73,9.57,9.69,494693.0,6.8536,6.9536,6.8393,6.925,494693.0
2016-02-17 11:00:00,9.69,9.74,9.64,9.7,376724.0,6.925,6.9608,6.8893,6.9322,376724.0
2016-02-17 11:30:00,9.7,9.72,9.61,9.67,747737.0,6.9322,6.9465,6.8679,6.9107,747737.0
2016-02-17 12:00:00,9.66,9.71,9.64,9.65,226488.0,6.9036,6.9393,6.8893,6.8964,226488.0
2016-02-17 12:30:00,9.65,9.69,9.63,9.67,112273.0,6.8964,6.925,6.8822,6.9107,112273.0
2016-02-17 13:00:00,9.67,9.69,9.64,9.69,141576.0,6.9107,6.925,6.8893,6.925,141576.0
2016-02-17 13:30:00,9.69,9.71,9.64,9.66,273457.0,6.925,6.9393,6.8893,6.9036,273457.0
2016-02-17 14:00:00,9.67,9.7,9.65,9.68,396453.0,6.9107,6.9322,6.8964,6.9179,396453.0
2016-02-17 14:30:00,9.68,9.71,9.61,9.61,825161.0,6.9179,6.9393,6.8679,6.8679,825161.0
2016-02-17 15:00:00,9.62,9.64,9.58,9.62,320475.0,6.875,6.8893,6.8464,6.875,320475.0
2016-02-17 15:30:00,9.62,9.66,9.6,9.62,1155909.0,6.875,6.9036,6.8607,6.875,1155909.0
2016-02-18 09:30:00,9.64,9.64,9.5,9.6,225909.0,6.8893,6.8893,6.7893,6.8607,225909.0
2016-02-18 10:00:00,9.61,9.63,9.54,9.59,242622.0,6.8679,6.8822,6.8178,6.8536,242622.0
2016-02-18 10:30:00,9.59,9.7,9.59,9.68,304183.0,6.8536,6.9322,6.8536,6.9179,304183.0
2016-02-18 11:00:00,9.67,9.68,9.62,9.67,327862.0,6.9107,6.9179,6.875,6.9107,327862.0
2016-02-18 11:30:00,9.67,9.71,9.6,9.71,346936.0,6.9107,6.9393,6.8607,6.9393,346936.0
2016-02-18 12:00:00,9.7,9.72,9.68,9.71,136666.0,6.9322,6.9465,6.9179,6.9393,136666.0
2016-02-18 12:30:00,9.7,9.71,9.67,9.69,158757.0,6.9322,6.9393,6.9107,6.925,158757.0
2016-02-18 13:00:00,9.68,9.72,9.67,9.7,246362.0,6.9179,6.9465,6.9107,6.9322,246362.0
2016-02-18 13:30:00,9.7,9.72,9.67,9.7,210927.0,6.9322,6.9465,6.9107,6.9322,210927.0
2016-02-18 14:00:00,9.7,9.72,9.67,9.7,185117.0,6.9322,6.9465,6.9107,6.9322,185117.0
2016-02-18 14:30:00,9.7,9.75,9.69,9.75,291222.0,6.9322,6.9679,6.925,6.9679,291222.0
2016-02-18 15:00:00,9.74,9.76,9.69,9.71,260124.0,6.9608,6.9751,6.925,6.9393,260124.0
2016-02-18 15:30:00,9.71,9.74,9.68,9.7,867199.0,6.9393,6.9608,6.9179,6.9322,867199.0
2016-02-19 09:30:00,9.64,9.64,9.43,9.49,419903.0,6.8893,6.8893,6.7392,6.7821,419903.0
2016-02-19 10:00:00,9.49,9.51,9.44,9.44,159131.0,6.7821,6.7964,6.7464,6.7464,159131.0
2016-02-19 10:30:00,9.44,9.47,9.35,9.35,188508.0,6.7464,6.7678,6.6821,6.6821,188508.0
2016-02-19 11:00:00,9.35,9.43,9.34,9.39,210592.0,6.6821,6.7392,6.6749,6.7106,210592.0
2016-02-19 11:30:00,9.39,9.42,9.36,9.39,194020.0,6.7106,6.7321,6.6892,6.7106,194020.0
2016-02-19 12:00:00,9.39,9.43,9.37,9.41,118876.0,6.7106,6.7392,6.6963,6.7249,118876.0
2016-02-19 12:30:00,9.42,9.45,9.38,9.38,159715.0,6.7321,6.7535,6.7035,6.7035,159715.0
2016-02-19 13:00:00,9.38,9.45,9.38,9.45,249592.0,6.7035,6.7535,6.7035,6.7535,249592.0
2016-02-19 13:30:00,9.45,9.48,9.43,9.46,131424.0,6.7535,6.775,6.7392,6.7607,131424.0
2016-02-19 14:00:00,9.46,9.49,9.42,9.43,147310.0,6.7607,6.7821,6.7321,6.7392,147310.0
2016-02-19 14:30:00,9.44,9.47,9.42,9.44,241182.0,6.7464,6.7678,6.7321,6.7464,241182.0
2016-02-19 15:00:00,9.44,9.46,9.41,9.41,272968.0,6.7464,6.7607,6.7249,6.7249,272968.0
2016-02-19 15:30:00,9.42,9.42,9.38,9.42,1063057.0,6.7321,6.7321,6.7035,6.7321,1063057.0
2016-02-22 09:30:00,9.66,9.68,9.53,9.63,506226.0,6.9036,6.9179,6.8107,6.8822,506226.0
2016-02-22 10:00:00,9.64,9.8,9.64,9.69,382334.0,6.8893,7.0036,6.8893,6.925,382334.0
2016-02-22 10:30:00,9.69,9.73,9.66,9.7,335445.0,6.925,6.9536,6.9036,6.9322,335445.0
2016-02-22 11:00:00,9.7,9.72,9.67,9.7,254951.0,6.9322,6.9465,6.9107,6.9322,254951.0
2016-02-22 11:30:00,9.7,9.72,9.68,9.7,295119.0,6.9322,6.9465,6.9179,6.9322,295119.0
2016-02-22 12:00:00,9.7,9.71,9.67,9.71,180240.0,6.9322,6.9393,6.9107,6.9393,180240.0
2016-02-22 12:30:00,9.71,9.72,9.66,9.66,87482.0,6.9393,6.9465,6.9036,6.9036,87482.0
2016-02-22 13:00:00,9.67,9.7,9.65,9.69,124696.0,6.9107,6.9322,6.8964,6.925,124696.0
2016-02-22 13:30:00,9.7,9.77,9.69,9.74,159919.0,6.9322,6.9822,6.925,6.9608,159919.0
2016-02-22 14:00:00,9.74,9.75,9.72,9.73,133967.0,6.9608,6.9679,6.9465,6.9536,133967.0
2016-02-22 14:30:00,9.74,9.74,9.69,9.73,373004.0,6.9608,6.9608,6.925,6.9536,373004.0
2016-02-22 15:00:00,9.73,9.78,9.73,9.76,285849.0,6.9536,6.9894,6.9536,6.9751,285849.0
2016-02-22 15:30:00,9.77,9.8,9.74,9.79,873286.0,6.9822,7.0036,6.9608,6.9965,873286.0
2016-02-23 09:30:00,9.71,9.79,9.61,9.63,334540.0,6.9393,6.9965,6.8679,6.8822,334540.0
2016-02-23 10:00:00,9.63,9.67,9.58,9.62,463920.0,6.8822,6.9107,6.8464,6.875,463920.0
2016-02-23 10:30:00,9.62,9.7,9.58,9.66,270373.0,6.875,6.9322,6.8464,6.9036,270373.0
2016-02-23 11:00:00,9.66,9.68,9.52,9.54,352274.0,6.9036,6.9179,6.8035,6.8178,352274.0
2016-02-23 11:30:00,9.54,9.61,9.52,9.57,130711.0,6.8178,6.8679,6.8035,6.8393,130711.0
2016-02-23 12:00:00,9.57,9.58,9.53,9.57,103544.0,6.8393,6.8464,6.8107,6.8393,103544.0
2016-02-23 12:30:00,9.56,9.6,9.56,9.6,140536.0,6.8321,6.8607,6.8321,6.8607,140536.0
2016-02-23 13:00:00,9.59,9.61,9.57,9.59,164783.0,6.8536,6.8679,6.8393,6.8536,164783.0
2016-02-23 13:30:00,9.59,9.62,9.56,9.62,133466.0,6.8536,6.875,6.8321,6.875,133466.0
2016-02-23 14:00:00,9.62,9.62,9.55,9.57,286222.0,6.875,6.875,6.825,6.8393,286222.0
2016-02-23 14:30:00,9.57,9.6,9.52,9.53,277998.0,6.8393,6.8607,6.8035,6.8107,277998.0
2016-02-23 15:00:00,9.52,9.55,9.51,9.55,263089.0,6.8035,6.825,6.7964,6.825,263089.0
2016-02-23 15:30:00,9.55,9.61,9.54,9.59,752566.0,6.825,6.8679,6.8178,6.8536,752566.0
2016-02-24 09:30:00,9.5,9.63,9.32,9.5,542481.0,6.7893,6.8822,6.6606,6.7893,542481.0
2016-02-24 10:00:00,9.5,9.75,9.49,9.69,674254.0,6.7893,6.9679,6.7821,6.925,674254.0
2016-02-24 10:30:00,9.69,9.75,9.6,9.69,526229.0,6.925,6.9679,6.8607,6.925,526229.0
2016-02-24 11:00:00,9.69,9.71,9.6,9.64,462791.0,6.925,6.9393,6.8607,6.8893,462791.0
2016-02-24 11:30:00,9.65,9.74,9.64,9.74,168935.0,6.8964,6.9608,6.8893,6.9608,168935.0
2016-02-24 12:00:00,9.74,9.8,9.71,9.79,157940.0,6.9608,7.0036,6.9393,6.9965,157940.0
2016-02-24 12:30:00,9.78,9.79,9.73,9.76,141341.0,6.9894,6.9965,6.9536,6.9751,141341.0
2016-02-24 13:00:00,9.75,9.82,9.75,9.82,236975.0,6.9679,7.0179,6.9679,7.0179,236975.0
2016-02-24 13:30:00,9.82,9.89,9.81,9.85,322687.0,7.0179,7.068,7.0108,7.0394,322687.0
2016-02-24 14:00:00,9.85,9.97,9.84,9.94,445330.0,7.0394,7.1251,7.0322,7.1037,445330.0
2016-02-24 14:30:00,9.93,9.97,9.9,9.95,329606.0,7.0966,7.1251,7.0751,7.1108,329606.0
2016-02-24 15:00:00,9.95,10.11,9.94,10.09,723693.0,7.1108,7.2252,7.1037,7.2109,723693.0
2016-02-24 15:30:00,10.09,10.14,10.0,10.04,1644658.0,7.2109,7.2466,7.1466,7.1752,1644658.0
2016-02-25 09:30:00,10.03,10.08,9.64,9.65,630178.0,7.168,7.2038,6.8893,6.8964,630178.0
2016-02-25 10:00:00,9.65,9.66,9.52,9.6,389425.0,6.8964,6.9036,6.8035,6.8607,389425.0
2016-02-25 10:30:00,9.6,9.73,9.58,9.72,419416.0,6.8607,6.9536,6.8464,6.9465,419416.0
2016-02-25 11:00:00,9.72,9.8,9.71,9.75,404156.0,6.9465,7.0036,6.9393,6.9679,404156.0
2016-02-25 11:30:00,9.75,9.81,9.75,9.79,380748.0,6.9679,7.0108,6.9679,6.9965,380748.0
2016-02-25 12:00:00,9.79,9.84,9.79,9.83,227480.0,6.9965,7.0322,6.9965,7.0251,227480.0
2016-02-25 12:30:00,9.83,9.85,9.8,9.84,175723.0,7.0251,7.0394,7.0036,7.0322,175723.0
2016-02-25 13:00:00,9.84,9.84,9.8,9.82,211845.0,7.0322,7.0322,7.0036,7.0179,211845.0
2016-02-25 13:30:00,9.81,9.84,9.8,9.82,479923.0,7.0108,7.0322,7.0036,7.0179,479923.0
2016-02-25 14:00:00,9.82,9.89,9.81,9.88,316446.0,7.0179,7.068,7.0108,7.0608,316446.0
2016-02-25 14:30:00,9.88,9.92,9.87,9.89,387867.0,7.0608,7.0894,7.0537,7.068,387867.0
2016-02-25 15:00:00,9.9,9.92,9.87,9.89,411749.0,7.0751,7.0894,7.0537,7.068,411749.0
2016-02-25 15:30:00,9.89,10.01,9.88,9.98,1417639.0,7.068,7.1537,7.0608,7.1323,1417639.0
2016-02-26 09:30:00,10.01,10.1,9.98,10.06,453272.0,7.1537,7.218,7.1323,7.1895,453272.0
2016-02-26 10:00:00,10.06,10.11,10.04,10.06,397711.0,7.1895,7.2252,7.1752,7.1895,397711.0
2016-02-26 10:30:00,10.06,10.14,9.96,10.04,257591.0,7.1895,7.2466,7.118,7.1752,257591.0
2016-02-26 11:00:00,10.03,10.1,10.0,10.02,789072.0,7.168,7.218,7.1466,7.1609,789072.0
2016-02-26 11:30:00,10.01,10.02,9.92,9.95,212008.0,7.1537,7.1609,7.0894,7.1108,212008.0
2016-02-26 12:00:00,9.95,10.01,9.89,10.01,152518.0,7.1108,7.1537,7.068,7.1537,152518.0
2016-02-26 12:30:00,10.0,10.02,9.96,9.97,112338.0,7.1466,7.1609,7.118,7.1251,112338.0
2016-02-26 13:00:00,9.97,9.99,9.92,9.93,108011.0,7.1251,7.1394,7.0894,7.0966,108011.0
2016-02-26 13:30:00,9.92,9.94,9.83,9.85,132533.0,7.0894,7.1037,7.0251,7.0394,132533.0
2016-02-26 14:00:00,9.84,9.9,9.83,9.84,182210.0,7.0322,7.0751,7.0251,7.0322,182210.0
2016-02-26 14:30:00,9.83,9.84,9.8,9.82,168007.0,7.0251,7.0322,7.0036,7.0179,168007.0
2016-02-26 15:00:00,9.82,9.85,9.81,9.83,168277.0,7.0179,7.0394,7.0108,7.0251,168277.0
2016-02-26 15:30:00,9.83,9.91,9.82,9.87,881473.0,7.0251,7.0823,7.0179,7.0537,881473.0
2016-02-29 09:30:00,9.85,9.93,9.81,9.84,239785.0,7.0394,7.0966,7.0108,7.0322,239785.0
2016-02-29 10:00:00,9.84,9.91,9.82,9.86,170389.0,7.0322,7.0823,7.0179,7.0465,170389.0
2016-02-29 10:30:00,9.85,9.92,9.84,9.92,149928.0,7.0394,7.0894,7.0322,7.0894,149928.0
2016-02-29 11:00:00,9.91,9.94,9.89,9.9,219301.0,7.0823,7.1037,7.068,7.0751,219301.0
2016-02-29 11:30:00,9.9,9.94,9.89,9.93,157027.0,7.0751,7.1037,7.068,7.0966,157027.0
2016-02-29 12:00:00,9.93,9.94,9.9,9.92,109861.0,7.0966,7.1037,7.0751,7.0894,109861.0
2016-02-29 12:30:00,9.93,9.95,9.92,9.95,133400.0,7.0966,7.1108,7.0894,7.1108,133400.0
2016-02-29 13:00:00,9.95,9.96,9.93,9.93,86474.0,7.1108,7.118,7.0966,7.0966,86474.0
2016-02-29 13:30:00,9.94,9.97,9.91,9.94,197024.0,7.1037,7.1251,7.0823,7.1037,197024.0
2016-02-29 14:00:00,9.94,9.94,9.87,9.87,340005.0,7.1037,7.1037,7.0537,7.0537,340005.0
2016-02-29 14:30:00,9.87,9.88,9.79,9.8,303927.0,7.0537,7.0608,6.9965,7.0036,303927.0
2016-02-29 15:00:00,9.8,9.84,9.78,9.83,375124.0,7.0036,7.0322,6.9894,7.0251,375124.0
2016-02-29 15:30:00,9.83,9.85,9.81,9.81,705216.0,7.0251,7.0394,7.0108,7.0108,705216.0
2016-03-01 09:30:00,9.83,9.89,9.76,9.82,193436.0,7.0251,7.068,6.9751,7.0179,193436.0
2016-03-01 10:00:00,9.82,9.91,9.81,9.9,296051.0,7.0179,7.0823,7.0108,7.0751,296051.0
2016-03-01 10:30:00,9.9,9.97,9.9,9.96,409339.0,7.0751,7.1251,7.0751,7.118,409339.0
2016-03-01 11:00:00,9.95,9.97,9.88,9.93,170923.0,7.1108,7.1251,7.0608,7.0966,170923.0
2016-03-01 11:30:00,9.93,9.99,9.92,9.99,220534.0,7.0966,7.1394,7.0894,7.1394,220534.0
2016-03-01 12:00:00,9.99,10.08,9.97,10.08,230151.0,7.1394,7.2038,7.1251,7.2038,230151.0
2016-03-01 12:30:00,10.08,10.08,10.03,10.03,204175.0,7.2038,7.2038,7.168,7.168,204175.0
2016-03-01 13:00:00,10.04,10.04,9.99,10.0,302117.0,7.1752,7.1752,7.1394,7.1466,302117.0
2016-03-01 13:30:00,10.01,10.07,9.99,9.99,364855.0,7.1537,7.1966,7.1394,7.1394,364855.0
2016-03-01 14:00:00,10.0,10.01,9.97,10.01,279085.0,7.1466,7.1537,7.1251,7.1537,279085.0
2016-03-01 14:30:00,10.01,10.1,10.01,10.1,242544.0,7.1537,7.218,7.1537,7.218,242544.0
2016-03-01 15:00:00,10.1,10.17,10.1,10.17,438217.0,7.218,7.2681,7.218,7.2681,438217.0
2016-03-01 15:30:00,10.17,10.17,10.07,10.11,1163378.0,7.2681,7.2681,7.1966,7.2252,1163378.0
2016-03-02 09:30:00,10.06,10.12,10.0,10.08,292260.0,7.1895,7.2323,7.1466,7.2038,292260.0
2016-03-02 10:00:00,10.07,10.08,10.03,10.03,148888.0,7.1966,7.2038,7.168,7.168,148888.0
2016-03-02 10:30:00,10.03,10.07,9.94,10.07,355438.0,7.168,7.1966,7.1037,7.1966,355438.0
2016-03-02 11:00:00,10.06,10.16,10.05,10.13,417625.0,7.1895,7.2609,7.1823,7.2395,417625.0
2016-03-02 11:30:00,10.13,10.15,10.08,10.11,174206.0,7.2395,7.2538,7.2038,7.2252,174206.0
2016-03-02 12:00:00,10.11,10.15,10.09,10.14,176109.0,7.2252,7.2538,7.2109,7.2466,176109.0
2016-03-02 12:30:00,10.13,10.21,10.12,10.2,182631.0,7.2395,7.2967,7.2323,7.2895,182631.0
2016-03-02 13:00:00,10.21,10.25,10.2,10.24,134450.0,7.2967,7.3252,7.2895,7.3181,134450.0
2016-03-02 13:30:00,10.24,10.28,10.23,10.26,202796.0,7.3181,7.3467,7.311,7.3324,202796.0
2016-03-02 14:00:00,10.27,10.27,10.23,10.26,128232.0,7.3395,7.3395,7.311,7.3324,128232.0
2016-03-02 14:30:00,10.26,10.27,10.21,10.25,277194.0,7.3324,7.3395,7.2967,7.3252,277194.0
2016-03-02 15:00:00,10.24,10.28,10.22,10.25,394770.0,7.3181,7.3467,7.3038,7.3252,394770.0
2016-03-02 15:30:00,10.24,10.29,10.24,10.28,766552.0,7.3181,7.3538,7.3181,7.3467,766552.0
2016-03-03 09:30:00,10.29,10.31,10.12,10.15,490813.0,7.3538,7.3681,7.2323,7.2538,490813.0
2016-03-03 10:00:00,10.15,10.15,10.09,10.11,286634.0,7.2538,7.2538,7.2109,7.2252,286634.0
2016-03-03 10:30:00,10.1,10.25,10.1,10.24,704009.0,7.218,7.3252,7.218,7.3181,704009.0
2016-03-03 11:00:00,10.25,10.29,10.23,10.29,288323.0,7.3252,7.3538,7.311,7.3538,288323.0
2016-03-03 11:30:00,10.29,10.37,10.28,10.37,228988.0,7.3538,7.411,7.3467,7.411,228988.0
2016-03-03 12:00:00,10.37,10.4,10.35,10.38,285195.0,7.411,7.4324,7.3967,7.4181,285195.0
2016-03-03 12:30:00,10.38,10.41,10.35,10.37,125973.0,7.4181,7.4396,7.3967,7.411,125973.0
2016-03-03 13:00:00,10.37,10.38,10.33,10.34,128901.0,7.411,7.4181,7.3824,7.3896,128901.0
2016-03-03 13:30:00,10.34,10.35,10.3,10.31,166872.0,7.3896,7.3967,7.361,7.3681,166872.0
2016-03-03 14:00:00,10.31,10.36,10.31,10.35,168464.0,7.3681,7.4039,7.3681,7.3967,168464.0
2016-03-03 14:30:00,10.34,10.39,10.32,10.38,238033.0,7.3896,7.4253,7.3753,7.4181,238033.0
2016-03-03 15:00:00,10.38,10.42,10.36,10.42,230816.0,7.4181,7.4467,7.4039,7.4467,230816.0
2016-03-03 15:30:00,10.41,10.46,10.41,10.45,874669.0,7.4396,7.4753,7.4396,7.4682,874669.0
2016-03-04 09:30:00,10.43,10.46,10.27,10.27,285983.0,7.4539,7.4753,7.3395,7.3395,285983.0
2016-03-04 10:00:00,10.28,10.49,10.27,10.48,162758.0,7.3467,7.4968,7.3395,7.4896,162758.0
2016-03-04 10:30:00,10.48,10.61,10.48,10.61,363458.0,7.4896,7.5825,7.4896,7.5825,363458.0
2016-03-04 11:00:00,10.61,10.69,10.6,10.66,482258.0,7.5825,7.6397,7.5754,7.6183,482258.0
2016-03-04 11:30:00,10.65,10.73,10.65,10.68,361984.0,7.6111,7.6683,7.6111,7.6325,361984.0
2016-03-04 12:00:00,10.69,10.72,10.65,10.72,183010.0,7.6397,7.6611,7.6111,7.6611,183010.0
2016-03-04 12:30:00,10.71,10.73,10.67,10.72,340040.0,7.654,7.6683,7.6254,7.6611,340040.0
2016-03-04 13:00:00,10.72,10.78,10.71,10.77,393828.0,7.6611,7.704,7.654,7.6969,393828.0
2016-03-04 13:30:00,10.78,10.78,10.71,10.71,216872.0,7.704,7.704,7.654,7.654,216872.0
2016-03-04 14:00:00,10.72,10.74,10.71,10.72,352631.0,7.6611,7.6754,7.654,7.6611,352631.0
2016-03-04 14:30:00,10.72,10.75,10.65,10.67,359876.0,7.6611,7.6826,7.6111,7.6254,359876.0
2016-03-04 15:00:00,10.66,10.71,10.66,10.71,277902.0,7.6183,7.654,7.6183,7.654,277902.0
2016-03-04 15:30:00,10.71,10.82,10.7,10.78,1286069.0,7.654,7.7326,7.6468,7.704,1286069.0
2016-03-07 09:30:00,10.74,10.88,10.68,10.86,625685.0,7.6754,7.7755,7.6325,7.7612,625685.0
2016-03-07 10:00:00,10.87,10.97,10.85,10.96,537650.0,7.7683,7.8398,7.754,7.8327,537650.0
2016-03-07 10:30:00,10.97,10.99,10.86,10.93,274537.0,7.8398,7.8541,7.7612,7.8112,274537.0
2016-03-07 11:00:00,10.93,10.96,10.88,10.89,283105.0,7.8112,7.8327,7.7755,7.7826,283105.0
2016-03-07 11:30:00,10.9,10.97,10.88,10.96,402629.0,7.7898,7.8398,7.7755,7.8327,402629.0
2016-03-07 12:00:00,10.95,10.98,10.95,10.97,155027.0,7.8255,7.8469,7.8255,7.8398,155027.0
2016-03-07 12:30:00,10.97,10.99,10.93,10.94,267427.0,7.8398,7.8541,7.8112,7.8184,267427.0
2016-03-07 13:00:00,10.95,10.98,10.93,10.97,236982.0,7.8255,7.8469,7.8112,7.8398,236982.0
2016-03-07 13:30:00,10.97,10.98,10.92,10.93,116380.0,7.8398,7.8469,7.8041,7.8112,116380.0
2016-03-07 14:00:00,10.92,10.93,10.86,10.88,241847.0,7.8041,7.8112,7.7612,7.7755,241847.0
2016-03-07 14:30:00,10.88,10.9,10.87,10.89,375590.0,7.7755,7.7898,7.7683,7.7826,375590.0
2016-03-07 15:00:00,10.89,10.9,10.85,10.86,298998.0,7.7826,7.7898,7.754,7.7612,298998.0
2016-03-07 15:30:00,10.86,10.89,10.85,10.89,1291085.0,7.7612,7.7826,7.754,7.7826,1291085.0
2016-03-08 09:30:00,10.85,10.87,10.67,10.77,286444.0,7.754,7.7683,7.6254,7.6969,286444.0
2016-03-08 10:00:00,10.76,10.85,10.72,10.72,520797.0,7.6897,7.754,7.6611,7.6611,520797.0
2016-03-08 10:30:00,10.72,10.72,10.6,10.63,323675.0,7.6611,7.6611,7.5754,7.5968,323675.0
2016-03-08 11:00:00,10.63,10.7,10.62,10.68,281618.0,7.5968,7.6468,7.5897,7.6325,281618.0
2016-03-08 11:30:00,10.68,10.7,10.64,10.65,247416.0,7.6325,7.6468,7.604,7.6111,247416.0
2016-03-08 12:00:00,10.65,10.71,10.65,10.7,161395.0,7.6111,7.654,7.6111,7.6468,161395.0
2016-03-08 12:30:00,10.7,10.72,10.66,10.71,124213.0,7.6468,7.6611,7.6183,7.654,124213.0
2016-03-08 13:00:00,10.71,10.71,10.65,10.67,183732.0,7.654,7.654,7.6111,7.6254,183732.0
2016-03-08 13:30:00,10.66,10.73,10.66,10.69,280848.0,7.6183,7.6683,7.6183,7.6397,280848.0
2016-03-08 14:00:00,10.7,10.72,10.66,10.69,169661.0,7.6468,7.6611,7.6183,7.6397,169661.0
2016-03-08 14:30:00,10.69,10.72,10.66,10.7,312026.0,7.6397,7.6611,7.6183,7.6468,312026.0
2016-03-08 15:00:00,10.7,10.71,10.63,10.63,497604.0,7.6468,7.654,7.5968,7.5968,497604.0
2016-03-08 15:30:00,10.63,10.66,10.58,10.63,1196804.0,7.5968,7.6183,7.5611,7.5968,1196804.0
2016-03-09 09:30:00,10.69,10.79,10.63,10.68,333240.0,7.6397,7.7112,7.5968,7.6325,333240.0
2016-03-09 10:00:00,10.68,10.69,10.52,10.54,324906.0,7.6325,7.6397,7.5182,7.5325,324906.0
2016-03-09 10:30:00,10.55,10.66,10.53,10.55,481461.0,7.5396,7.6183,7.5253,7.5396,481461.0
2016-03-09 11:00:00,10.56,10.67,10.55,10.65,520396.0,7.5468,7.6254,7.5396,7.6111,520396.0
2016-03-09 11:30:00,10.65,10.75,10.62,10.75,573592.0,7.6111,7.6826,7.5897,7.6826,573592.0
2016-03-09 12:00:00,10.75,10.75,10.68,10.7,431873.0,7.6826,7.6826,7.6325,7.6468,431873.0
2016-03-09 12:30:00,10.7,10.74,10.64,10.64,858834.0,7.6468,7.6754,7.604,7.604,858834.0
2016-03-09 13:00:00,10.65,10.66,10.58,10.62,393228.0,7.6111,7.6183,7.5611,7.5897,393228.0
2016-03-09 13:30:00,10.62,10.66,10.58,10.6,369368.0,7.5897,7.6183,7.5611,7.5754,369368.0
2016-03-09 14:00:00,10.6,10.6,10.57,10.6,314325.0,7.5754,7.5754,7.5539,7.5754,314325.0
2016-03-09 14:30:00,10.6,10.67,10.59,10.67,196593.0,7.5754,7.6254,7.5682,7.6254,196593.0
2016-03-09 15:00:00,10.67,10.67,10.51,10.52,928219.0,7.6254,7.6254,7.5111,7.5182,928219.0
2016-03-09 15:30:00,10.52,10.52,10.47,10.5,3058160.0,7.5182,7.5182,7.4825,7.5039,3058160.0
2016-03-10 09:30:00,10.5,10.66,10.43,10.63,287932.0,7.5039,7.6183,7.4539,7.5968,287932.0
2016-03-10 10:00:00,10.63,10.68,10.62,10.65,327686.0,7.5968,7.6325,7.5897,7.6111,327686.0
2016-03-10 10:30:00,10.65,10.66,10.59,10.6,475545.0,7.6111,7.6183,7.5682,7.5754,475545.0
2016-03-10 11:00:00,10.6,10.64,10.54,10.56,212189.0,7.5754,7.604,7.5325,7.5468,212189.0
2016-03-10 11:30:00,10.56,10.62,10.52,10.61,185596.0,7.5468,7.5897,7.5182,7.5825,185596.0
2016-03-10 12:00:00,10.61,10.66,10.59,10.66,205980.0,7.5825,7.6183,7.5682,7.6183,205980.0
2016-03-10 12:30:00,10.66,10.68,10.63,10.67,257410.0,7.6183,7.6325,7.5968,7.6254,257410.0
2016-03-10 13:00:00,10.67,10.74,10.66,10.74,193756.0,7.6254,7.6754,7.6183,7.6754,193756.0
2016-03-10 13:30:00,10.73,10.78,10.7,10.72,181762.0,7.6683,7.704,7.6468,7.6611,181762.0
2016-03-10 14:00:00,10.72,10.74,10.67,10.74,203273.0,7.6611,7.6754,7.6254,7.6754,203273.0
2016-03-10 14:30:00,10.74,10.79,10.73,10.76,244435.0,7.6754,7.7112,7.6683,7.6897,244435.0
2016-03-10 15:00:00,10.75,10.81,10.73,10.8,315050.0,7.6826,7.7255,7.6683,7.7183,315050.0
2016-03-10 15:30:00,10.79,10.81,10.76,10.8,536097.0,7.7112,7.7255,7.6897,7.7183,536097.0
2016-03-11 09:30:00,10.94,10.99,10.84,10.87,257870.0,7.8184,7.8541,7.7469,7.7683,257870.0
2016-03-11 10:00:00,10.87,10.91,10.85,10.86,225719.0,7.7683,7.7969,7.754,7.7612,225719.0
2016-03-11 10:30:00,10.86,10.9,10.83,10.9,295069.0,7.7612,7.7898,7.7397,7.7898,295069.0
2016-03-11 11:00:00,10.9,10.97,10.86,10.97,150853.0,7.7898,7.8398,7.7612,7.8398,150853.0
2016-03-11 11:30:00,10.97,10.97,10.9,10.92,133039.0,7.8398,7.8398,7.7898,7.8041,133039.0
2016-03-11 12:00:00,10.92,10.97,10.87,10.96,250393.0,7.8041,7.8398,7.7683,7.8327,250393.0
2016-03-11 12:30:00,10.96,10.98,10.92,10.94,109391.0,7.8327,7.8469,7.8041,7.8184,109391.0
2016-03-11 13:00:00,10.94,11.01,10.91,10.96,517028.0,7.8184,7.8684,7.7969,7.8327,517028.0
2016-03-11 13:30:00,10.96,10.96,10.92,10.94,181465.0,7.8327,7.8327,7.8041,7.8184,181465.0
2016-03-11 14:00:00,10.94,10.96,10.92,10.93,333301.0,7.8184,7.8327,7.8041,7.8112,333301.0
2016-03-11 14:30:00,10.93,10.96,10.91,10.92,241703.0,7.8112,7.8327,7.7969,7.8041,241703.0
2016-03-11 15:00:00,10.91,10.93,10.9,10.9,250074.0,7.7969,7.8112,7.7898,7.7898,250074.0
2016-03-11 15:30:00,10.9,10.94,10.88,10.9,873690.0,7.7898,7.8184,7.7755,7.7898,873690.0
2016-03-14 09:30:00,10.87,10.94,10.81,10.88,435093.0,7.7683,7.8184,7.7255,7.7755,435093.0
2016-03-14 10:00:00,10.88,10.89,10.85,10.88,152815.0,7.7755,7.7826,7.754,7.7755,152815.0
2016-03-14 10:30:00,10.88,10.9,10.86,10.88,191508.0,7.7755,7.7898,7.7612,7.7755,191508.0
2016-03-14 11:00:00,10.88,10.9,10.87,10.9,259108.0,7.7755,7.7898,7.7683,7.7898,259108.0
2016-03-14 11:30:00,10.9,10.92,10.88,10.9,308109.0,7.7898,7.8041,7.7755,7.7898,308109.0
2016-03-14 12:00:00,10.9,10.92,10.89,10.91,136446.0,7.7898,7.8041,7.7826,7.7969,136446.0
2016-03-14 12:30:00,10.9,10.94,10.9,10.93,135469.0,7.7898,7.8184,7.7898,7.8112,135469.0
2016-03-14 13:00:00,10.93,10.96,10.91,10.96,157298.0,7.8112,7.8327,7.7969,7.8327,157298.0
2016-03-14 13:30:00,10.95,10.98,10.94,10.96,139755.0,7.8255,7.8469,7.8184,7.8327,139755.0
2016-03-14 14:00:00,10.96,10.96,10.93,10.95,221349.0,7.8327,7.8327,7.8112,7.8255,221349.0
2016-03-14 14:30:00,10.95,11.01,10.94,10.97,357117.0,7.8255,7.8684,7.8184,7.8398,357117.0
2016-03-14 15:00:00,10.97,11.0,10.97,10.98,262344.0,7.8398,7.8612,7.8398,7.8469,262344.0
2016-03-14 15:30:00,10.98,10.99,10.95,10.96,988316.0,7.8469,7.8541,7.8255,7.8327,988316.0
2016-03-15 09:30:00,10.89,10.94,10.85,10.92,642870.0,7.7826,7.8184,7.754,7.8041,642870.0
2016-03-15 10:00:00,10.92,10.95,10.91,10.93,192808.0,7.8041,7.8255,7.7969,7.8112,192808.0
2016-03-15 10:30:00,10.92,10.99,10.9,10.94,1307096.0,7.8041,7.8541,7.7898,7.8184,1307096.0
2016-03-15 11:00:00,10.93,10.93,10.89,10.91,839982.0,7.8112,7.8112,7.7826,7.7969,839982.0
2016-03-15 11:30:00,10.92,10.93,10.9,10.92,641417.0,7.8041,7.8112,7.7898,7.8041,641417.0
2016-03-15 12:00:00,10.92,10.93,10.91,10.91,152810.0,7.8041,7.8112,7.7969,7.7969,152810.0
2016-03-15 12:30:00,10.91,10.93,10.9,10.92,168554.0,7.7969,7.8112,7.7898,7.8041,168554.0
2016-03-15 13:00:00,10.91,10.99,10.91,10.99,174859.0,7.7969,7.8541,7.7969,7.8541,174859.0
2016-03-15 13:30:00,10.99,11.0,10.97,10.99,138471.0,7.8541,7.8612,7.8398,7.8541,138471.0
2016-03-15 14:00:00,10.99,11.0,10.97,10.99,171688.0,7.8541,7.8612,7.8398,7.8541,171688.0
2016-03-15 14:30:00,11.0,11.0,10.96,10.96,234252.0,7.8612,7.8612,7.8327,7.8327,234252.0
2016-03-15 15:00:00,10.96,10.99,10.96,10.96,264512.0,7.8327,7.8541,7.8327,7.8327,264512.0
2016-03-15 15:30:00,10.96,10.98,10.95,10.98,913192.0,7.8327,7.8469,7.8255,7.8469,913192.0
2016-03-16 09:30:00,10.93,11.03,10.91,11.0,326299.0,7.8112,7.8827,7.7969,7.8612,326299.0
2016-03-16 10:00:00,11.0,11.01,10.96,11.0,227789.0,7.8612,7.8684,7.8327,7.8612,227789.0
2016-03-16 10:30:00,11.0,11.03,10.99,11.03,233850.0,7.8612,7.8827,7.8541,7.8827,233850.0
2016-03-16 11:00:00,11.03,11.04,10.98,11.02,670943.0,7.8827,7.8898,7.8469,7.8755,670943.0
2016-03-16 11:30:00,11.03,11.11,11.0,11.11,1000440.0,7.8827,7.9398,7.8612,7.9398,1000440.0
2016-03-16 12:00:00,11.1,11.16,11.07,11.14,826966.0,7.9327,7.9756,7.9113,7.9613,826966.0
2016-03-16 12:30:00,11.14,11.15,11.1,11.11,191679.0,7.9613,7.9684,7.9327,7.9398,191679.0
2016-03-16 13:00:00,11.1,11.16,11.09,11.14,497176.0,7.9327,7.9756,7.9256,7.9613,497176.0
2016-03-16 13:30:00,11.14,11.17,11.1,11.16,295554.0,7.9613,7.9827,7.9327,7.9756,295554.0
2016-03-16 14:00:00,11.16,11.39,11.15,11.38,693916.0,7.9756,8.14,7.9684,8.1328,693916.0
2016-03-16 14:30:00,11.38,11.41,11.27,11.27,561408.0,8.1328,8.1542,8.0542,8.0542,561408.0
2016-03-16 15:00:00,11.27,11.39,11.27,11.35,629389.0,8.0542,8.14,8.0542,8.1114,629389.0
2016-03-16 15:30:00,11.35,11.4,11.34,11.39,1449464.0,8.1114,8.1471,8.1042,8.14,1449464.0
2016-03-17 09:30:00,11.37,11.44,11.28,11.35,253880.0,8.1257,8.1757,8.0613,8.1114,253880.0
2016-03-17 10:00:00,11.35,11.4,11.29,11.34,546430.0,8.1114,8.1471,8.0685,8.1042,546430.0
2016-03-17 10:30:00,11.33,11.46,11.33,11.45,303748.0,8.0971,8.19,8.0971,8.1828,303748.0
2016-03-17 11:00:00,11.46,11.52,11.44,11.51,452888.0,8.19,8.2329,8.1757,8.2257,452888.0
2016-03-17 11:30:00,11.51,11.52,11.46,11.5,319409.0,8.2257,8.2329,8.19,8.2186,319409.0
2016-03-17 12:00:00,11.5,11.5,11.45,11.5,278486.0,8.2186,8.2186,8.1828,8.2186,278486.0
2016-03-17 12:30:00,11.5,11.55,11.49,11.5,415574.0,8.2186,8.2543,8.2114,8.2186,415574.0
2016-03-17 13:00:00,11.5,11.52,11.47,11.52,263037.0,8.2186,8.2329,8.1971,8.2329,263037.0
2016-03-17 13:30:00,11.52,11.57,11.5,11.57,295194.0,8.2329,8.2686,8.2186,8.2686,295194.0
2016-03-17 14:00:00,11.57,11.57,11.52,11.53,352540.0,8.2686,8.2686,8.2329,8.24,352540.0
2016-03-17 14:30:00,11.52,11.55,11.49,11.53,479555.0,8.2329,8.2543,8.2114,8.24,479555.0
2016-03-17 15:00:00,11.52,11.57,11.51,11.54,544553.0,8.2329,8.2686,8.2257,8.2472,544553.0
2016-03-17 15:30:00,11.54,11.57,11.53,11.54,1054447.0,8.2472,8.2686,8.24,8.2472,1054447.0
2016-03-18 09:30:00,11.53,11.7,11.53,11.69,1565449.0,8.24,8.3615,8.24,8.3544,1565449.0
2016-03-18 10:00:00,11.69,11.7,11.58,11.6,311771.0,8.3544,8.3615,8.2757,8.29,311771.0
2016-03-18 10:30:00,11.6,11.62,11.55,11.62,298578.0,8.29,8.3043,8.2543,8.3043,298578.0
2016-03-18 11:00:00,11.62,11.67,11.61,11.64,275955.0,8.3043,8.3401,8.2972,8.3186,275955.0
2016-03-18 11:30:00,11.64,11.65,11.55,11.63,167817.0,8.3186,8.3258,8.2543,8.3115,167817.0
2016-03-18 12:00:00,11.62,11.64,11.58,11.6,121339.0,8.3043,8.3186,8.2757,8.29,121339.0
2016-03-18 12:30:00,11.6,11.62,11.58,11.61,109890.0,8.29,8.3043,8.2757,8.2972,109890.0
2016-03-18 13:00:00,11.6,11.61,11.57,11.61,154779.0,8.29,8.2972,8.2686,8.2972,154779.0
2016-03-18 13:30:00,11.61,11.63,11.6,11.61,128241.0,8.2972,8.3115,8.29,8.2972,128241.0
2016-03-18 14:00:00,11.62,11.62,11.58,11.6,290275.0,8.3043,8.3043,8.2757,8.29,290275.0
2016-03-18 14:30:00,11.6,11.62,11.59,11.6,189774.0,8.29,8.3043,8.2829,8.29,189774.0
2016-03-18 15:00:00,11.6,11.63,11.59,11.63,245230.0,8.29,8.3115,8.2829,8.3115,245230.0
2016-03-18 15:30:00,11.63,11.65,11.62,11.64,1077796.0,8.3115,8.3258,8.3043,8.3186,1077796.0
2016-03-21 09:30:00,11.6,11.62,11.55,11.59,695820.0,8.29,8.3043,8.2543,8.2829,695820.0
2016-03-21 10:00:00,11.58,11.6,11.54,11.57,539781.0,8.2757,8.29,8.2472,8.2686,539781.0
2016-03-21 10:30:00,11.57,11.58,11.52,11.53,513476.0,8.2686,8.2757,8.2329,8.24,513476.0
2016-03-21 11:00:00,11.53,11.54,11.51,11.53,208793.0,8.24,8.2472,8.2257,8.24,208793.0
2016-03-21 11:30:00,11.54,11.6,11.52,11.58,244815.0,8.2472,8.29,8.2329,8.2757,244815.0
2016-03-21 12:00:00,11.58,11.58,11.55,11.56,152194.0,8.2757,8.2757,8.2543,8.2614,152194.0
2016-03-21 12:30:00,11.57,11.6,11.53,11.59,179484.0,8.2686,8.29,8.24,8.2829,179484.0
2016-03-21 13:00:00,11.59,11.61,11.58,11.61,269876.0,8.2829,8.2972,8.2757,8.2972,269876.0
2016-03-21 13:30:00,11.61,11.64,11.58,11.59,289838.0,8.2972,8.3186,8.2757,8.2829,289838.0
2016-03-21 14:00:00,11.6,11.6,11.57,11.57,319887.0,8.29,8.29,8.2686,8.2686,319887.0
2016-03-21 14:30:00,11.58,11.59,11.56,11.58,204273.0,8.2757,8.2829,8.2614,8.2757,204273.0
2016-03-21 15:00:00,11.57,11.58,11.56,11.58,187413.0,8.2686,8.2757,8.2614,8.2757,187413.0
2016-03-21 15:30:00,11.58,11.59,11.54,11.55,1675246.0,8.2757,8.2829,8.2472,8.2543,1675246.0
2016-03-22 09:30:00,11.5,11.52,11.4,11.49,489493.0,8.2186,8.2329,8.1471,8.2114,489493.0
2016-03-22 10:00:00,11.5,11.56,11.47,11.55,440816.0,8.2186,8.2614,8.1971,8.2543,440816.0
2016-03-22 10:30:00,11.55,11.56,11.52,11.54,422569.0,8.2543,8.2614,8.2329,8.2472,422569.0
2016-03-22 11:00:00,11.54,11.6,11.54,11.6,297240.0,8.2472,8.29,8.2472,8.29,297240.0
2016-03-22 11:30:00,11.6,11.6,11.57,11.59,280811.0,8.29,8.29,8.2686,8.2829,280811.0
2016-03-22 12:00:00,11.59,11.61,11.59,11.6,187150.0,8.2829,8.2972,8.2829,8.29,187150.0
2016-03-22 12:30:00,11.6,11.61,11.56,11.57,232181.0,8.29,8.2972,8.2614,8.2686,232181.0
2016-03-22 13:00:00,11.57,11.64,11.56,11.64,205642.0,8.2686,8.3186,8.2614,8.3186,205642.0
2016-03-22 13:30:00,11.64,11.65,11.58,11.6,244984.0,8.3186,8.3258,8.2757,8.29,244984.0
2016-03-22 14:00:00,11.59,11.61,11.58,11.61,289336.0,8.2829,8.2972,8.2757,8.2972,289336.0
2016-03-22 14:30:00,11.6,11.65,11.6,11.63,242615.0,8.29,8.3258,8.29,8.3115,242615.0
2016-03-22 15:00:00,11.63,11.64,11.58,11.58,404356.0,8.3115,8.3186,8.2757,8.2757,404356.0
2016-03-22 15:30:00,11.58,11.59,11.53,11.55,1720256.0,8.2757,8.2829,8.24,8.2543,1720256.0
2016-03-23 09:30:00,11.58,11.58,11.41,11.44,285114.0,8.2757,8.2757,8.1542,8.1757,285114.0
2016-03-23 10:00:00,11.45,11.45,11.33,11.4,169508.0,8.1828,8.1828,8.0971,8.1471,169508.0
2016-03-23 10:30:00,11.39,11.41,11.35,11.4,272253.0,8.14,8.1542,8.1114,8.1471,272253.0
2016-03-23 11:00:00,11.39,11.4,11.36,11.38,158815.0,8.14,8.1471,8.1185,8.1328,158815.0
2016-03-23 11:30:00,11.38,11.44,11.35,11.44,266907.0,8.1328,8.1757,8.1114,8.1757,266907.0
2016-03-23 12:00:00,11.44,11.46,11.38,11.4,291389.0,8.1757,8.19,8.1328,8.1471,291389.0
2016-03-23 12:30:00,11.4,11.4,11.36,11.37,207712.0,8.1471,8.1471,8.1185,8.1257,207712.0
2016-03-23 13:00:00,11.37,11.39,11.33,11.35,167145.0,8.1257,8.14,8.0971,8.1114,167145.0
2016-03-23 13:30:00,11.34,11.36,11.29,11.36,484220.0,8.1042,8.1185,8.0685,8.1185,484220.0
2016-03-23 14:00:00,11.36,11.37,11.33,11.33,207443.0,8.1185,8.1257,8.0971,8.0971,207443.0
2016-03-23 14:30:00,11.34,11.36,11.33,11.35,267019.0,8.1042,8.1185,8.0971,8.1114,267019.0
2016-03-23 15:00:00,11.35,11.35,11.32,11.33,215042.0,8.1114,8.1114,8.0899,8.0971,215042.0
2016-03-23 15:30:00,11.33,11.36,11.28,11.29,1613654.0,8.0971,8.1185,8.0613,8.0685,1613654.0
2016-03-24 09:30:00,11.24,11.37,11.16,11.33,402226.0,8.0328,8.1257,7.9756,8.0971,402226.0
2016-03-24 10:00:00,11.33,11.36,11.27,11.36,204671.0,8.0971,8.1185,8.0542,8.1185,204671.0
2016-03-24 10:30:00,11.36,11.39,11.32,11.38,228925.0,8.1185,8.14,8.0899,8.1328,228925.0
2016-03-24 11:00:00,11.38,11.45,11.36,11.4,251437.0,8.1328,8.1828,8.1185,8.1471,251437.0
2016-03-24 11:30:00,11.41,11.52,11.4,11.52,243964.0,8.1542,8.2329,8.1471,8.2329,243964.0
2016-03-24 12:00:00,11.51,11.53,11.47,11.49,262255.0,8.2257,8.24,8.1971,8.2114,262255.0
2016-03-24 12:30:00,11.49,11.54,11.48,11.49,165044.0,8.2114,8.2472,8.2043,8.2114,165044.0
2016-03-24 13:00:00,11.49,11.5,11.44,11.45,380784.0,8.2114,8.2186,8.1757,8.1828,380784.0
2016-03-24 13:30:00,11.45,11.51,11.45,11.47,246192.0,8.1828,8.2257,8.1828,8.1971,246192.0
2016-03-24 14:00:00,11.47,11.47,11.43,11.46,230467.0,8.1971,8.1971,8.1685,8.19,230467.0
2016-03-24 14:30:00,11.46,11.48,11.44,11.47,400194.0,8.19,8.2043,8.1757,8.1971,400194.0
2016-03-24 15:00:00,11.47,11.55,11.44,11.52,1155462.0,8.1971,8.2543,8.1757,8.2329,1155462.0
2016-03-24 15:30:00,11.53,11.58,11.5,11.56,1622794.0,8.24,8.2757,8.2186,8.2614,1622794.0
2016-03-28 09:30:00,11.61,11.63,11.52,11.57,196010.0,8.2972,8.3115,8.2329,8.2686,196010.0
2016-03-28 10:00:00,11.57,11.57,11.47,11.54,157652.0,8.2686,8.2686,8.1971,8.2472,157652.0
2016-03-28 10:30:00,11.54,11.55,11.5,11.54,179812.0,8.2472,8.2543,8.2186,8.2472,179812.0
2016-03-28 11:00:00,11.55,11.57,11.54,11.56,225831.0,8.2543,8.2686,8.2472,8.2614,225831.0
2016-03-28 11:30:00,11.56,11.56,11.52,11.54,110648.0,8.2614,8.2614,8.2329,8.2472,110648.0
2016-03-28 12:00:00,11.54,11.55,11.51,11.52,245460.0,8.2472,8.2543,8.2257,8.2329,245460.0
2016-03-28 12:30:00,11.52,11.53,11.5,11.51,106840.0,8.2329,8.24,8.2186,8.2257,106840.0
2016-03-28 13:00:00,11.5,11.52,11.48,11.49,478531.0,8.2186,8.2329,8.2043,8.2114,478531.0
2016-03-28 13:30:00,11.48,11.5,11.43,11.43,337682.0,8.2043,8.2186,8.1685,8.1685,337682.0
2016-03-28 14:00:00,11.44,11.5,11.43,11.48,307845.0,8.1757,8.2186,8.1685,8.2043,307845.0
2016-03-28 14:30:00,11.48,11.49,11.46,11.48,327603.0,8.2043,8.2114,8.19,8.2043,327603.0
2016-03-28 15:00:00,11.48,11.52,11.47,11.49,992046.0,8.2043,8.2329,8.1971,8.2114,992046.0
2016-03-28 15:30:00,11.49,11.49,11.41,11.42,1191597.0,8.2114,8.2114,8.1542,8.1614,1191597.0
2016-03-29 09:30:00,11.38,11.45,11.34,11.41,276793.0,8.1328,8.1828,8.1042,8.1542,276793.0
2016-03-29 10:00:00,11.41,11.45,11.37,11.39,199595.0,8.1542,8.1828,8.1257,8.14,199595.0
2016-03-29 10:30:00,11.38,11.42,11.36,11.42,184836.0,8.1328,8.1614,8.1185,8.1614,184836.0
2016-03-29 11:00:00,11.42,11.44,11.41,11.42,331723.0,8.1614,8.1757,8.1542,8.1614,331723.0
2016-03-29 11:30:00,11.41,11.42,11.38,11.4,235879.0,8.1542,8.1614,8.1328,8.1471,235879.0
2016-03-29 12:00:00,11.4,11.53,11.38,11.51,424566.0,8.1471,8.24,8.1328,8.2257,424566.0
2016-03-29 12:30:00,11.52,11.57,11.51,11.54,170591.0,8.2329,8.2686,8.2257,8.2472,170591.0
2016-03-29 13:00:00,11.54,11.57,11.53,11.57,116838.0,8.2472,8.2686,8.24,8.2686,116838.0
2016-03-29 13:30:00,11.57,11.58,11.54,11.58,213151.0,8.2686,8.2757,8.2472,8.2757,213151.0
2016-03-29 14:00:00,11.58,11.61,11.57,11.6,212311.0,8.2757,8.2972,8.2686,8.29,212311.0
2016-03-29 14:30:00,11.6,11.62,11.58,11.59,381853.0,8.29,8.3043,8.2757,8.2829,381853.0
2016-03-29 15:00:00,11.6,11.66,11.59,11.65,380873.0,8.29,8.3329,8.2829,8.3258,380873.0
2016-03-29 15:30:00,11.66,11.66,11.64,11.66,691973.0,8.3329,8.3329,8.3186,8.3329,691973.0
2016-03-30 09:30:00,11.73,11.78,11.66,11.73,192479.0,8.3829,8.4187,8.3329,8.3829,192479.0
2016-03-30 10:00:00,11.72,11.76,11.67,11.67,222503.0,8.3758,8.4044,8.3401,8.3401,222503.0
2016-03-30 10:30:00,11.67,11.77,11.67,11.74,175365.0,8.3401,8.4115,8.3401,8.3901,175365.0
2016-03-30 11:00:00,11.75,11.75,11.68,11.69,217945.0,8.3972,8.3972,8.3472,8.3544,217945.0
2016-03-30 11:30:00,11.69,11.7,11.65,11.65,83789.0,8.3544,8.3615,8.3258,8.3258,83789.0
2016-03-30 12:00:00,11.65,11.7,11.65,11.7,146335.0,8.3258,8.3615,8.3258,8.3615,146335.0
2016-03-30 12:30:00,11.69,11.72,11.66,11.66,79503.0,8.3544,8.3758,8.3329,8.3329,79503.0
2016-03-30 13:00:00,11.65,11.66,11.6,11.6,100169.0,8.3258,8.3329,8.29,8.29,100169.0
2016-03-30 13:30:00,11.61,11.64,11.6,11.62,116308.0,8.2972,8.3186,8.29,8.3043,116308.0
2016-03-30 14:00:00,11.62,11.69,11.61,11.67,124142.0,8.3043,8.3544,8.2972,8.3401,124142.0
2016-03-30 14:30:00,11.67,11.71,11.66,11.69,450995.0,8.3401,8.3686,8.3329,8.3544,450995.0
2016-03-30 15:00:00,11.7,11.7,11.65,11.65,216784.0,8.3615,8.3615,8.3258,8.3258,216784.0
2016-03-30 15:30:00,11.65,11.66,11.61,11.62,682484.0,8.3258,8.3329,8.2972,8.3043,682484.0
2016-03-31 09:30:00,11.62,11.69,11.57,11.62,193420.0,8.3043,8.3544,8.2686,8.3043,193420.0
2016-03-31 10:00:00,11.63,11.63,11.58,11.61,191550.0,8.3115,8.3115,8.2757,8.2972,191550.0
2016-03-31 10:30:00,11.61,11.66,11.57,11.63,261071.0,8.2972,8.3329,8.2686,8.3115,261071.0
2016-03-31 11:00:00,11.62,11.69,11.61,11.69,248948.0,8.3043,8.3544,8.2972,8.3544,248948.0
2016-03-31 11:30:00,11.69,11.71,11.64,11.7,198606.0,8.3544,8.3686,8.3186,8.3615,198606.0
2016-03-31 12:00:00,11.7,11.73,11.68,11.7,119357.0,8.3615,8.3829,8.3472,8.3615,119357.0
2016-03-31 12:30:00,11.7,11.7,11.65,11.7,129748.0,8.3615,8.3615,8.3258,8.3615,129748.0
2016-03-31 13:00:00,11.7,11.7,11.66,11.67,113840.0,8.3615,8.3615,8.3329,8.3401,113840.0
2016-03-31 13:30:00,11.67,11.71,11.66,11.71,241972.0,8.3401,8.3686,8.3329,8.3686,241972.0
2016-03-31 14:00:00,11.71,11.74,11.69,11.71,169902.0,8.3686,8.3901,8.3544,8.3686,169902.0
2016-03-31 14:30:00,11.71,11.75,11.7,11.74,282592.0,8.3686,8.3972,8.3615,8.3901,282592.0
2016-03-31 15:00:00,11.73,11.77,11.72,11.76,487513.0,8.3829,8.4115,8.3758,8.4044,487513.0
2016-03-31 15:30:00,11.76,11.8,11.76,11.79,1255899.0,8.4044,8.433,8.4044,8.4258,1255899.0
2016-04-01 09:30:00,11.68,11.69,11.48,11.5,430120.0,8.3472,8.3544,8.2043,8.2186,430120.0
2016-04-01 10:00:00,11.51,11.51,11.44,11.46,372221.0,8.2257,8.2257,8.1757,8.19,372221.0
2016-04-01 10:30:00,11.46,11.53,11.45,11.5,759651.0,8.19,8.24,8.1828,8.2186,759651.0
2016-04-01 11:00:00,11.5,11.51,11.45,11.45,374163.0,8.2186,8.2257,8.1828,8.1828,374163.0
2016-04-01 11:30:00,11.45,11.46,11.42,11.42,334918.0,8.1828,8.19,8.1614,8.1614,334918.0
2016-04-01 12:00:00,11.42,11.51,11.41,11.5,531541.0,8.1614,8.2257,8.1542,8.2186,531541.0
2016-04-01 12:30:00,11.49,11.5,11.45,11.46,541937.0,8.2114,8.2186,8.1828,8.19,541937.0
2016-04-01 13:00:00,11.47,11.57,11.47,11.55,322169.0,8.1971,8.2686,8.1971,8.2543,322169.0
2016-04-01 13:30:00,11.55,11.56,11.52,11.52,321789.0,8.2543,8.2614,8.2329,8.2329,321789.0
2016-04-01 14:00:00,11.52,11.55,11.52,11.54,311663.0,8.2329,8.2543,8.2329,8.2472,311663.0
2016-04-01 14:30:00,11.53,11.59,11.53,11.55,701631.0,8.24,8.2829,8.24,8.2543,701631.0
2016-04-01 15:00:00,11.56,11.61,11.55,11.59,620415.0,8.2614,8.2972,8.2543,8.2829,620415.0
2016-04-01 15:30:00,11.59,11.61,11.54,11.57,1673497.0,8.2829,8.2972,8.2472,8.2686,1673497.0
2016-04-04 09:30:00,11.56,11.66,11.47,11.52,323161.0,8.2614,8.3329,8.1971,8.2329,323161.0
2016-04-04 10:00:00,11.52,11.55,11.49,11.55,294564.0,8.2329,8.2543,8.2114,8.2543,294564.0
2016-04-04 10:30:00,11.55,11.56,11.5,11.52,272302.0,8.2543,8.2614,8.2186,8.2329,272302.0
2016-04-04 11:00:00,11.53,11.53,11.48,11.48,407642.0,8.24,8.24,8.2043,8.2043,407642.0
2016-04-04 11:30:00,11.48,11.49,11.41,11.45,425007.0,8.2043,8.2114,8.1542,8.1828,425007.0
2016-04-04 12:00:00,11.45,11.5,11.44,11.49,196183.0,8.1828,8.2186,8.1757,8.2114,196183.0
2016-04-04 12:30:00,11.48,11.5,11.46,11.47,300356.0,8.2043,8.2186,8.19,8.1971,300356.0
2016-04-04 13:00:00,11.47,11.48,11.44,11.45,126049.0,8.1971,8.2043,8.1757,8.1828,126049.0
2016-04-04 13:30:00,11.45,11.45,11.38,11.38,303758.0,8.1828,8.1828,8.1328,8.1328,303758.0
2016-04-04 14:00:00,11.38,11.4,11.36,11.37,280147.0,8.1328,8.1471,8.1185,8.1257,280147.0
2016-04-04 14:30:00,11.37,11.39,11.36,11.37,240511.0,8.1257,8.14,8.1185,8.1257,240511.0
2016-04-04 15:00:00,11.38,11.38,11.32,11.33,361650.0,8.1328,8.1328,8.0899,8.0971,361650.0
2016-04-04 15:30:00,11.32,11.36,11.31,11.35,1276359.0,8.0899,8.1185,8.0828,8.1114,1276359.0
2016-04-05 09:30:00,11.27,11.32,11.2,11.21,270545.0,8.0542,8.0899,8.0042,8.0113,270545.0
2016-04-05 10:00:00,11.22,11.27,11.21,11.25,258839.0,8.0185,8.0542,8.0113,8.0399,258839.0
2016-04-05 10:30:00,11.25,11.26,11.19,11.21,222966.0,8.0399,8.047,7.997,8.0113,222966.0
2016-04-05 11:00:00,11.21,11.27,11.2,11.27,192814.0,8.0113,8.0542,8.0042,8.0542,192814.0
2016-04-05 11:30:00,11.27,11.27,11.24,11.24,155220.0,8.0542,8.0542,8.0328,8.0328,155220.0
2016-04-05 12:00:00,11.25,11.27,11.23,11.27,192263.0,8.0399,8.0542,8.0256,8.0542,192263.0
2016-04-05 12:30:00,11.27,11.28,11.26,11.28,165087.0,8.0542,8.0613,8.047,8.0613,165087.0
2016-04-05 13:00:00,11.28,11.28,11.23,11.25,243253.0,8.0613,8.0613,8.0256,8.0399,243253.0
2016-04-05 13:30:00,11.24,11.27,11.24,11.27,128943.0,8.0328,8.0542,8.0328,8.0542,128943.0
2016-04-05 14:00:00,11.27,11.27,11.24,11.27,136617.0,8.0542,8.0542,8.0328,8.0542,136617.0
2016-04-05 14:30:00,11.27,11.28,11.19,11.21,583034.0,8.0542,8.0613,7.997,8.0113,583034.0
2016-04-05 15:00:00,11.21,11.21,11.13,11.14,555748.0,8.0113,8.0113,7.9541,7.9613,555748.0
2016-04-05 15:30:00,11.15,11.16,11.06,11.08,1952040.0,7.9684,7.9756,7.9041,7.9184,1952040.0
2016-04-06 09:30:00,11.07,11.1,10.94,10.95,424106.0,7.9113,7.9327,7.8184,7.8255,424106.0
2016-04-06 10:00:00,10.96,11.0,10.94,10.98,365776.0,7.8327,7.8612,7.8184,7.8469,365776.0
2016-04-06 10:30:00,10.99,11.01,10.95,11.0,375693.0,7.8541,7.8684,7.8255,7.8612,375693.0
2016-04-06 11:00:00,11.0,11.06,10.99,11.05,302662.0,7.8612,7.9041,7.8541,7.897,302662.0
2016-04-06 11:30:00,11.05,11.09,11.05,11.07,381397.0,7.897,7.9256,7.897,7.9113,381397.0
2016-04-06 12:00:00,11.07,11.08,11.05,11.05,167816.0,7.9113,7.9184,7.897,7.897,167816.0
2016-04-06 12:30:00,11.06,11.06,11.02,11.05,522199.0,7.9041,7.9041,7.8755,7.897,522199.0
2016-04-06 13:00:00,11.05,11.05,11.03,11.04,247700.0,7.897,7.897,7.8827,7.8898,247700.0
2016-04-06 13:30:00,11.05,11.05,10.97,11.03,467445.0,7.897,7.897,7.8398,7.8827,467445.0
2016-04-06 14:00:00,11.03,11.07,11.01,11.07,270001.0,7.8827,7.9113,7.8684,7.9113,270001.0
2016-04-06 14:30:00,11.07,11.07,11.03,11.05,294586.0,7.9113,7.9113,7.8827,7.897,294586.0
2016-04-06 15:00:00,11.06,11.12,11.05,11.09,729503.0,7.9041,7.947,7.897,7.9256,729503.0
2016-04-06 15:30:00,11.09,11.1,11.06,11.08,1510826.0,7.9256,7.9327,7.9041,7.9184,1510826.0
2016-04-07 09:30:00,10.97,11.17,10.97,11.08,276687.0,7.8398,7.9827,7.8398,7.9184,276687.0
2016-04-07 10:00:00,11.07,11.08,10.99,11.01,207487.0,7.9113,7.9184,7.8541,7.8684,207487.0
2016-04-07 10:30:00,11.01,11.03,10.92,10.93,518230.0,7.8684,7.8827,7.8041,7.8112,518230.0
2016-04-07 11:00:00,10.93,10.93,10.85,10.87,648071.0,7.8112,7.8112,7.754,7.7683,648071.0
2016-04-07 11:30:00,10.87,10.97,10.86,10.94,401072.0,7.7683,7.8398,7.7612,7.8184,401072.0
2016-04-07 12:00:00,10.93,10.95,10.89,10.92,217830.0,7.8112,7.8255,7.7826,7.8041,217830.0
2016-04-07 12:30:00,10.92,10.93,10.9,10.92,189542.0,7.8041,7.8112,7.7898,7.8041,189542.0
2016-04-07 13:00:00,10.92,10.94,10.91,10.93,140727.0,7.8041,7.8184,7.7969,7.8112,140727.0
2016-04-07 13:30:00,10.93,10.94,10.87,10.88,253339.0,7.8112,7.8184,7.7683,7.7755,253339.0
2016-04-07 14:00:00,10.89,10.89,10.83,10.86,366685.0,7.7826,7.7826,7.7397,7.7612,366685.0
2016-04-07 14:30:00,10.86,10.87,10.79,10.8,481448.0,7.7612,7.7683,7.7112,7.7183,481448.0
2016-04-07 15:00:00,10.81,10.85,10.79,10.85,721761.0,7.7255,7.754,7.7112,7.754,721761.0
2016-04-07 15:30:00,10.85,10.89,10.83,10.86,1565854.0,7.754,7.7826,7.7397,7.7612,1565854.0
2016-04-08 09:30:00,10.91,11.07,10.91,11.01,559225.0,7.7969,7.9113,7.7969,7.8684,559225.0
2016-04-08 10:00:00,11.01,11.13,10.99,11.11,355428.0,7.8684,7.9541,7.8541,7.9398,355428.0
2016-04-08 10:30:00,11.11,11.16,11.1,11.1,166378.0,7.9398,7.9756,7.9327,7.9327,166378.0
2016-04-08 11:00:00,11.1,11.11,11.0,11.04,448351.0,7.9327,7.9398,7.8612,7.8898,448351.0
2016-04-08 11:30:00,11.04,11.06,10.98,11.06,146652.0,7.8898,7.9041,7.8469,7.9041,146652.0
2016-04-08 12:00:00,11.05,11.06,11.02,11.06,178800.0,7.897,7.9041,7.8755,7.9041,178800.0
2016-04-08 12:30:00,11.05,11.07,11.04,11.05,133694.0,7.897,7.9113,7.8898,7.897,133694.0
2016-04-08 13:00:00,11.05,11.07,10.98,11.02,284096.0,7.897,7.9113,7.8469,7.8755,284096.0
2016-04-08 13:30:00,11.01,11.02,10.98,11.01,322532.0,7.8684,7.8755,7.8469,7.8684,322532.0
2016-04-08 14:00:00,11.01,11.01,10.98,11.0,173670.0,7.8684,7.8684,7.8469,7.8612,173670.0
2016-04-08 14:30:00,11.0,11.0,10.93,10.95,262411.0,7.8612,7.8612,7.8112,7.8255,262411.0
2016-04-08 15:00:00,10.95,10.97,10.92,10.96,289904.0,7.8255,7.8398,7.8041,7.8327,289904.0
2016-04-08 15:30:00,10.96,10.97,10.91,10.97,593493.0,7.8327,7.8398,7.7969,7.8398,593493.0
2016-04-11 09:30:00,11.01,11.12,10.96,11.12,537152.0,7.8684,7.947,7.8327,7.947,537152.0
2016-04-11 10:00:00,11.12,11.14,11.08,11.12,285637.0,7.947,7.9613,7.9184,7.947,285637.0
2016-04-11 10:30:00,11.12,11.13,11.08,11.09,404897.0,7.947,7.9541,7.9184,7.9256,404897.0
2016-04-11 11:00:00,11.08,11.08,11.03,11.03,176196.0,7.9184,7.9184,7.8827,7.8827,176196.0
2016-04-11 11:30:00,11.03,11.07,11.0,11.07,152733.0,7.8827,7.9113,7.8612,7.9113,152733.0
2016-04-11 12:00:00,11.07,11.08,11.03,11.06,204262.0,7.9113,7.9184,7.8827,7.9041,204262.0
2016-04-11 12:30:00,11.06,11.09,11.05,11.08,221551.0,7.9041,7.9256,7.897,7.9184,221551.0
2016-04-11 13:00:00,11.07,11.11,11.07,11.1,109768.0,7.9113,7.9398,7.9113,7.9327,109768.0
2016-04-11 13:30:00,11.1,11.12,11.09,11.11,141627.0,7.9327,7.947,7.9256,7.9398,141627.0
2016-04-11 14:00:00,11.11,11.12,11.08,11.09,223045.0,7.9398,7.947,7.9184,7.9256,223045.0
2016-04-11 14:30:00,11.09,11.13,11.08,11.13,280759.0,7.9256,7.9541,7.9184,7.9541,280759.0
2016-04-11 15:00:00,11.12,11.13,11.05,11.05,384538.0,7.947,7.9541,7.897,7.897,384538.0
2016-04-11 15:30:00,11.05,11.06,11.01,11.03,1025841.0,7.897,7.9041,7.8684,7.8827,1025841.0
2016-04-12 09:30:00,11.06,11.1,11.0,11.1,291878.0,7.9041,7.9327,7.8612,7.9327,291878.0
2016-04-12 10:00:00,11.1,11.11,11.01,11.06,142867.0,7.9327,7.9398,7.8684,7.9041,142867.0
2016-04-12 10:30:00,11.06,11.13,11.05,11.12,530367.0,7.9041,7.9541,7.897,7.947,530367.0
2016-04-12 11:00:00,11.12,11.18,11.11,11.14,232936.0,7.947,7.9899,7.9398,7.9613,232936.0
2016-04-12 11:30:00,11.15,11.16,11.13,11.16,199544.0,7.9684,7.9756,7.9541,7.9756,199544.0
2016-04-12 12:00:00,11.16,11.16,11.13,11.14,172141.0,7.9756,7.9756,7.9541,7.9613,172141.0
2016-04-12 12:30:00,11.14,11.16,11.13,11.15,131231.0,7.9613,7.9756,7.9541,7.9684,131231.0
2016-04-12 13:00:00,11.15,11.15,11.07,11.1,358588.0,7.9684,7.9684,7.9113,7.9327,358588.0
2016-04-12 13:30:00,11.11,11.14,11.08,11.13,231665.0,7.9398,7.9613,7.9184,7.9541,231665.0
2016-04-12 14:00:00,11.13,11.14,11.11,11.13,138218.0,7.9541,7.9613,7.9398,7.9541,138218.0
2016-04-12 14:30:00,11.13,11.16,11.13,11.15,279617.0,7.9541,7.9756,7.9541,7.9684,279617.0
2016-04-12 15:00:00,11.14,11.19,11.14,11.17,186490.0,7.9613,7.997,7.9613,7.9827,186490.0
2016-04-12 15:30:00,11.17,11.18,11.12,11.16,745187.0,7.9827,7.9899,7.947,7.9756,745187.0
2016-04-13 09:30:00,11.22,11.25,11.14,11.19,340939.0,8.0185,8.0399,7.9613,7.997,340939.0
2016-04-13 10:00:00,11.19,11.19,11.16,11.17,302972.0,7.997,7.997,7.9756,7.9827,302972.0
2016-04-13 10:30:00,11.17,11.18,11.1,11.12,428283.0,7.9827,7.9899,7.9327,7.947,428283.0
2016-04-13 11:00:00,11.12,11.2,11.11,11.17,373376.0,7.947,8.0042,7.9398,7.9827,373376.0
2016-04-13 11:30:00,11.17,11.21,11.15,11.2,190288.0,7.9827,8.0113,7.9684,8.0042,190288.0
2016-04-13 12:00:00,11.2,11.2,11.15,11.17,242529.0,8.0042,8.0042,7.9684,7.9827,242529.0
2016-04-13 12:30:00,11.17,11.17,11.13,11.15,171681.0,7.9827,7.9827,7.9541,7.9684,171681.0
2016-04-13 13:00:00,11.15,11.25,11.15,11.25,207199.0,7.9684,8.0399,7.9684,8.0399,207199.0
2016-04-13 13:30:00,11.25,11.28,11.23,11.27,231588.0,8.0399,8.0613,8.0256,8.0542,231588.0
2016-04-13 14:00:00,11.28,11.29,11.25,11.25,169249.0,8.0613,8.0685,8.0399,8.0399,169249.0
2016-04-13 14:30:00,11.25,11.27,11.22,11.23,234207.0,8.0399,8.0542,8.0185,8.0256,234207.0
2016-04-13 15:00:00,11.24,11.26,11.22,11.22,280885.0,8.0328,8.047,8.0185,8.0185,280885.0
2016-04-13 15:30:00,11.22,11.27,11.22,11.24,838952.0,8.0185,8.0542,8.0185,8.0328,838952.0
2016-04-14 09:30:00,11.22,11.3,11.19,11.28,188754.0,8.0185,8.0756,7.997,8.0613,188754.0
2016-04-14 10:00:00,11.29,11.3,11.23,11.26,128265.0,8.0685,8.0756,8.0256,8.047,128265.0
2016-04-14 10:30:00,11.27,11.3,11.26,11.29,110229.0,8.0542,8.0756,8.047,8.0685,110229.0
2016-04-14 11:00:00,11.29,11.33,11.28,11.33,150752.0,8.0685,8.0971,8.0613,8.0971,150752.0
2016-04-14 11:30:00,11.33,11.34,11.3,11.3,130468.0,8.0971,8.1042,8.0756,8.0756,130468.0
2016-04-14 12:00:00,11.3,11.31,11.27,11.28,68353.0,8.0756,8.0828,8.0542,8.0613,68353.0
2016-04-14 12:30:00,11.28,11.32,11.27,11.31,164952.0,8.0613,8.0899,8.0542,8.0828,164952.0
2016-04-14 13:00:00,11.32,11.34,11.29,11.29,160741.0,8.0899,8.1042,8.0685,8.0685,160741.0
2016-04-14 13:30:00,11.29,11.3,11.26,11.27,111166.0,8.0685,8.0756,8.047,8.0542,111166.0
2016-04-14 14:00:00,11.26,11.3,11.26,11.29,120773.0,8.047,8.0756,8.047,8.0685,120773.0
2016-04-14 14:30:00,11.29,11.3,11.25,11.26,114440.0,8.0685,8.0756,8.0399,8.047,114440.0
2016-04-14 15:00:00,11.25,11.26,11.23,11.23,323216.0,8.0399,8.047,8.0256,8.0256,323216.0
2016-04-14 15:30:00,11.24,11.26,11.23,11.24,428603.0,8.0328,8.047,8.0256,8.0328,428603.0
2016-04-15 09:30:00,11.23,11.32,11.21,11.32,488616.0,8.0256,8.0899,8.0113,8.0899,488616.0
2016-04-15 10:00:00,11.32,11.33,11.25,11.31,161133.0,8.0899,8.0971,8.0399,8.0828,161133.0
2016-04-15 10:30:00,11.31,11.33,11.27,11.29,128941.0,8.0828,8.0971,8.0542,8.0685,128941.0
2016-04-15 11:00:00,11.29,11.3,11.24,11.26,112949.0,8.0685,8.0756,8.0328,8.047,112949.0
2016-04-15 11:30:00,11.25,11.3,11.25,11.3,102160.0,8.0399,8.0756,8.0399,8.0756,102160.0
2016-04-15 12:00:00,11.3,11.31,11.28,11.28,100057.0,8.0756,8.0828,8.0613,8.0613,100057.0
2016-04-15 12:30:00,11.28,11.29,11.26,11.28,127395.0,8.0613,8.0685,8.047,8.0613,127395.0
2016-04-15 13:00:00,11.28,11.3,11.26,11.28,138935.0,8.0613,8.0756,8.047,8.0613,138935.0
2016-04-15 13:30:00,11.28,11.29,11.26,11.26,135358.0,8.0613,8.0685,8.047,8.047,135358.0
2016-04-15 14:00:00,11.26,11.28,11.24,11.26,134986.0,8.047,8.0613,8.0328,8.047,134986.0
2016-04-15 14:30:00,11.26,11.28,11.25,11.28,177283.0,8.047,8.0613,8.0399,8.0613,177283.0
2016-04-15 15:00:00,11.28,11.3,11.25,11.28,285836.0,8.0613,8.0756,8.0399,8.0613,285836.0
2016-04-15 15:30:00,11.28,11.28,11.23,11.25,684104.0,8.0613,8.0613,8.0256,8.0399,684104.0
2016-04-18 09:30:00,11.18,11.23,11.06,11.21,160213.0,7.9899,8.0256,7.9041,8.0113,160213.0
2016-04-18 10:00:00,11.21,11.28,11.2,11.27,174785.0,8.0113,8.0613,8.0042,8.0542,174785.0
2016-04-18 10:30:00,11.26,11.33,11.25,11.28,313179.0,8.047,8.0971,8.0399,8.0613,313179.0
2016-04-18 11:00:00,11.27,11.33,11.26,11.33,157622.0,8.0542,8.0971,8.047,8.0971,157622.0
2016-04-18 11:30:00,11.33,11.35,11.3,11.34,227055.0,8.0971,8.1114,8.0756,8.1042,227055.0
2016-04-18 12:00:00,11.34,11.35,11.31,11.34,126609.0,8.1042,8.1114,8.0828,8.1042,126609.0
2016-04-18 12:30:00,11.34,11.34,11.31,11.33,139706.0,8.1042,8.1042,8.0828,8.0971,139706.0
2016-04-18 13:00:00,11.33,11.33,11.27,11.29,168589.0,8.0971,8.0971,8.0542,8.0685,168589.0
2016-04-18 13:30:00,11.3,11.32,11.27,11.29,86415.0,8.0756,8.0899,8.0542,8.0685,86415.0
2016-04-18 14:00:00,11.29,11.33,11.28,11.33,158216.0,8.0685,8.0971,8.0613,8.0971,158216.0
2016-04-18 14:30:00,11.33,11.36,11.32,11.32,233067.0,8.0971,8.1185,8.0899,8.0899,233067.0
2016-04-18 15:00:00,11.32,11.33,11.3,11.3,215776.0,8.0899,8.0971,8.0756,8.0756,215776.0
2016-04-18 15:30:00,11.31,11.32,11.28,11.32,550065.0,8.0828,8.0899,8.0613,8.0899,550065.0
2016-04-19 09:30:00,11.37,11.5,11.36,11.48,305055.0,8.1257,8.2186,8.1185,8.2043,305055.0
2016-04-19 10:00:00,11.48,11.52,11.47,11.51,131156.0,8.2043,8.2329,8.1971,8.2257,131156.0
2016-04-19 10:30:00,11.51,11.54,11.48,11.49,231630.0,8.2257,8.2472,8.2043,8.2114,231630.0
2016-04-19 11:00:00,11.49,11.52,11.47,11.49,102688.0,8.2114,8.2329,8.1971,8.2114,102688.0
2016-04-19 11:30:00,11.48,11.5,11.41,11.41,227566.0,8.2043,8.2186,8.1542,8.1542,227566.0
2016-04-19 12:00:00,11.41,11.44,11.39,11.42,246206.0,8.1542,8.1757,8.14,8.1614,246206.0
2016-04-19 12:30:00,11.42,11.42,11.38,11.42,130743.0,8.1614,8.1614,8.1328,8.1614,130743.0
2016-04-19 13:00:00,11.42,11.43,11.4,11.41,126693.0,8.1614,8.1685,8.1471,8.1542,126693.0
2016-04-19 13:30:00,11.41,11.42,11.39,11.4,147676.0,8.1542,8.1614,8.14,8.1471,147676.0
2016-04-19 14:00:00,11.4,11.44,11.4,11.43,200833.0,8.1471,8.1757,8.1471,8.1685,200833.0
2016-04-19 14:30:00,11.42,11.44,11.42,11.43,113775.0,8.1614,8.1757,8.1614,8.1685,113775.0
2016-04-19 15:00:00,11.42,11.47,11.42,11.46,272719.0,8.1614,8.1971,8.1614,8.19,272719.0
2016-04-19 15:30:00,11.46,11.5,11.45,11.5,875163.0,8.19,8.2186,8.1828,8.2186,875163.0
2016-04-20 09:30:00,11.5,11.53,11.4,11.41,137132.0,8.2186,8.24,8.1471,8.1542,137132.0
2016-04-20 10:00:00,11.41,11.41,11.36,11.39,114417.0,8.1542,8.1542,8.1185,8.14,114417.0
2016-04-20 10:30:00,11.4,11.45,11.4,11.42,147901.0,8.1471,8.1828,8.1471,8.1614,147901.0
2016-04-20 11:00:00,11.42,11.5,11.41,11.48,130165.0,8.1614,8.2186,8.1542,8.2043,130165.0
2016-04-20 11:30:00,11.48,11.49,11.45,11.45,94800.0,8.2043,8.2114,8.1828,8.1828,94800.0
2016-04-20 12:00:00,11.46,11.46,11.41,11.42,121459.0,8.19,8.19,8.1542,8.1614,121459.0
2016-04-20 12:30:00,11.42,11.47,11.42,11.45,101897.0,8.1614,8.1971,8.1614,8.1828,101897.0
2016-04-20 13:00:00,11.45,11.46,11.41,11.42,95606.0,8.1828,8.19,8.1542,8.1614,95606.0
2016-04-20 13:30:00,11.42,11.43,11.4,11.41,114315.0,8.1614,8.1685,8.1471,8.1542,114315.0
2016-04-20 14:00:00,11.42,11.42,11.38,11.38,138872.0,8.1614,8.1614,8.1328,8.1328,138872.0
2016-04-20 14:30:00,11.39,11.39,11.35,11.35,110861.0,8.14,8.14,8.1114,8.1114,110861.0
2016-04-20 15:00:00,11.35,11.36,11.28,11.28,199170.0,8.1114,8.1185,8.0613,8.0613,199170.0
2016-04-20 15:30:00,11.29,11.3,11.25,11.28,801120.0,8.0685,8.0756,8.0399,8.0613,801120.0
2016-04-21 09:30:00,11.27,11.31,11.15,11.23,208731.0,8.0542,8.0828,7.9684,8.0256,208731.0
2016-04-21 10:00:00,11.22,11.34,11.21,11.25,138197.0,8.0185,8.1042,8.0113,8.0399,138197.0
2016-04-21 10:30:00,11.25,11.29,11.18,11.2,274298.0,8.0399,8.0685,7.9899,8.0042,274298.0
2016-04-21 11:00:00,11.2,11.23,11.15,11.2,157315.0,8.0042,8.0256,7.9684,8.0042,157315.0
2016-04-21 11:30:00,11.2,11.2,11.12,11.12,123474.0,8.0042,8.0042,7.947,7.947,123474.0
2016-04-21 12:00:00,11.12,11.15,11.11,11.12,131219.0,7.947,7.9684,7.9398,7.947,131219.0
2016-04-21 12:30:00,11.12,11.14,11.1,11.12,154889.0,7.947,7.9613,7.9327,7.947,154889.0
2016-04-21 13:00:00,11.12,11.15,11.08,11.12,132090.0,7.947,7.9684,7.9184,7.947,132090.0
2016-04-21 13:30:00,11.11,11.13,11.08,11.09,215763.0,7.9398,7.9541,7.9184,7.9256,215763.0
2016-04-21 14:00:00,11.09,11.12,11.08,11.1,131864.0,7.9256,7.947,7.9184,7.9327,131864.0
2016-04-21 14:30:00,11.1,11.11,11.06,11.1,177018.0,7.9327,7.9398,7.9041,7.9327,177018.0
2016-04-21 15:00:00,11.1,11.12,11.06,11.06,210679.0,7.9327,7.947,7.9041,7.9041,210679.0
2016-04-21 15:30:00,11.07,11.11,11.06,11.1,649412.0,7.9113,7.9398,7.9041,7.9327,649412.0
2016-04-22 09:30:00,11.15,11.28,11.07,11.25,232114.0,7.9684,8.0613,7.9113,8.0399,232114.0
2016-04-22 10:00:00,11.25,11.31,11.22,11.28,151567.0,8.0399,8.0828,8.0185,8.0613,151567.0
2016-04-22 10:30:00,11.29,11.29,11.18,11.2,170781.0,8.0685,8.0685,7.9899,8.0042,170781.0
2016-04-22 11:00:00,11.2,11.21,11.16,11.21,190204.0,8.0042,8.0113,7.9756,8.0113,190204.0
2016-04-22 11:30:00,11.21,11.22,11.18,11.21,96978.0,8.0113,8.0185,7.9899,8.0113,96978.0
2016-04-22 12:00:00,11.21,11.21,11.15,11.16,86567.0,8.0113,8.0113,7.9684,7.9756,86567.0
2016-04-22 12:30:00,11.16,11.17,11.15,11.15,61094.0,7.9756,7.9827,7.9684,7.9684,61094.0
2016-04-22 13:00:00,11.15,11.16,11.11,11.11,109062.0,7.9684,7.9756,7.9398,7.9398,109062.0
2016-04-22 13:30:00,11.11,11.18,11.11,11.16,291814.0,7.9398,7.9899,7.9398,7.9756,291814.0
2016-04-22 14:00:00,11.16,11.22,11.16,11.2,199652.0,7.9756,8.0185,7.9756,8.0042,199652.0
2016-04-22 14:30:00,11.2,11.21,11.18,11.19,115880.0,8.0042,8.0113,7.9899,7.997,115880.0
2016-04-22 15:00:00,11.19,11.19,11.15,11.17,133679.0,7.997,7.997,7.9684,7.9827,133679.0
2016-04-22 15:30:00,11.16,11.19,11.15,11.19,428608.0,7.9756,7.997,7.9684,7.997,428608.0
2016-04-25 09:30:00,11.17,11.21,11.09,11.1,139962.0,7.9827,8.0113,7.9256,7.9327,139962.0
2016-04-25 10:00:00,11.09,11.17,11.08,11.1,163784.0,7.9256,7.9827,7.9184,7.9327,163784.0
2016-04-25 10:30:00,11.09,11.11,11.01,11.02,146504.0,7.9256,7.9398,7.8684,7.8755,146504.0
2016-04-25 11:00:00,11.02,11.04,11.0,11.02,157908.0,7.8755,7.8898,7.8612,7.8755,157908.0
2016-04-25 11:30:00,11.02,11.06,11.01,11.01,87160.0,7.8755,7.9041,7.8684,7.8684,87160.0
2016-04-25 12:00:00,11.02,11.04,11.01,11.01,114720.0,7.8755,7.8898,7.8684,7.8684,114720.0
2016-04-25 12:30:00,11.02,11.03,11.0,11.02,172554.0,7.8755,7.8827,7.8612,7.8755,172554.0
2016-04-25 13:00:00,11.02,11.09,11.01,11.08,261063.0,7.8755,7.9256,7.8684,7.9184,261063.0
2016-04-25 13:30:00,11.08,11.08,11.0,11.0,145437.0,7.9184,7.9184,7.8612,7.8612,145437.0
2016-04-25 14:00:00,11.01,11.04,11.0,11.02,152605.0,7.8684,7.8898,7.8612,7.8755,152605.0
2016-04-25 14:30:00,11.01,11.03,11.0,11.01,121146.0,7.8684,7.8827,7.8612,7.8684,121146.0
2016-04-25 15:00:00,11.01,11.02,10.99,11.01,222816.0,7.8684,7.8755,7.8541,7.8684,222816.0
2016-04-25 15:30:00,11.0,11.01,10.99,11.0,859148.0,7.8612,7.8684,7.8541,7.8612,859148.0
2016-04-26 09:30:00,11.02,11.21,11.02,11.2,350957.0,7.8755,8.0113,7.8755,8.0042,350957.0
2016-04-26 10:00:00,11.19,11.2,11.1,11.12,135389.0,7.997,8.0042,7.9327,7.947,135389.0
2016-04-26 10:30:00,11.12,11.12,11.08,11.08,188661.0,7.947,7.947,7.9184,7.9184,188661.0
2016-04-26 11:00:00,11.09,11.16,11.06,11.12,279648.0,7.9256,7.9756,7.9041,7.947,279648.0
2016-04-26 11:30:00,11.13,11.16,11.12,11.12,161286.0,7.9541,7.9756,7.947,7.947,161286.0
2016-04-26 12:00:00,11.12,11.18,11.12,11.16,157034.0,7.947,7.9899,7.947,7.9756,157034.0
2016-04-26 12:30:00,11.16,11.18,11.15,11.15,105569.0,7.9756,7.9899,7.9684,7.9684,105569.0
2016-04-26 13:00:00,11.15,11.17,11.11,11.16,290170.0,7.9684,7.9827,7.9398,7.9756,290170.0
2016-04-26 13:30:00,11.17,11.17,11.14,11.16,117715.0,7.9827,7.9827,7.9613,7.9756,117715.0
2016-04-26 14:00:00,11.16,11.19,11.15,11.15,278568.0,7.9756,7.997,7.9684,7.9684,278568.0
2016-04-26 14:30:00,11.15,11.19,11.15,11.16,181065.0,7.9684,7.997,7.9684,7.9756,181065.0
2016-04-26 15:00:00,11.17,11.18,11.15,11.17,153350.0,7.9827,7.9899,7.9684,7.9827,153350.0
2016-04-26 15:30:00,11.17,11.21,11.16,11.2,549693.0,7.9827,8.0113,7.9756,8.0042,549693.0
2016-04-27 09:30:00,11.24,11.42,11.13,11.42,226243.0,8.0328,8.1614,7.9541,8.1614,226243.0
2016-04-27 10:00:00,11.42,11.44,11.37,11.37,307739.0,8.1614,8.1757,8.1257,8.1257,307739.0
2016-04-27 10:30:00,11.37,11.37,11.27,11.29,190597.0,8.1257,8.1257,8.0542,8.0685,190597.0
2016-04-27 11:00:00,11.29,11.33,11.28,11.32,91249.0,8.0685,8.0971,8.0613,8.0899,91249.0
2016-04-27 11:30:00,11.32,11.38,11.31,11.35,266557.0,8.0899,8.1328,8.0828,8.1114,266557.0
2016-04-27 12:00:00,11.35,11.35,11.29,11.34,209466.0,8.1114,8.1114,8.0685,8.1042,209466.0
2016-04-27 12:30:00,11.34,11.35,11.32,11.34,151335.0,8.1042,8.1114,8.0899,8.1042,151335.0
2016-04-27 13:00:00,11.34,11.38,11.32,11.36,197631.0,8.1042,8.1328,8.0899,8.1185,197631.0
2016-04-27 13:30:00,11.36,11.38,11.35,11.38,149459.0,8.1185,8.1328,8.1114,8.1328,149459.0
2016-04-27 14:00:00,11.38,11.47,11.32,11.45,405036.0,8.1328,8.1971,8.0899,8.1828,405036.0
2016-04-27 14:30:00,11.44,11.48,11.42,11.46,172616.0,8.1757,8.2043,8.1614,8.19,172616.0
2016-04-27 15:00:00,11.46,11.48,11.43,11.47,255347.0,8.19,8.2043,8.1685,8.1971,255347.0
2016-04-27 15:30:00,11.46,11.47,11.37,11.37,612779.0,8.19,8.1971,8.1257,8.1257,612779.0
2016-04-28 09:30:00,11.2,11.26,11.13,11.2,418608.0,8.0833,8.1267,8.0328,8.0833,418608.0
2016-04-28 10:00:00,11.2,11.2,11.06,11.08,434251.0,8.0833,8.0833,7.9823,7.9967,434251.0
2016-04-28 10:30:00,11.08,11.17,11.07,11.16,222765.0,7.9967,8.0617,7.9895,8.0545,222765.0
2016-04-28 11:00:00,11.16,11.19,11.14,11.19,169651.0,8.0545,8.0761,8.04,8.0761,169651.0
2016-04-28 11:30:00,11.19,11.21,11.18,11.21,133245.0,8.0761,8.0906,8.0689,8.0906,133245.0
2016-04-28 12:00:00,11.21,11.21,11.16,11.16,199097.0,8.0906,8.0906,8.0545,8.0545,199097.0
2016-04-28 12:30:00,11.16,11.19,11.16,11.18,146892.0,8.0545,8.0761,8.0545,8.0689,146892.0
2016-04-28 13:00:00,11.19,11.19,11.17,11.19,60289.0,8.0761,8.0761,8.0617,8.0761,60289.0
2016-04-28 13:30:00,11.19,11.3,11.18,11.3,386115.0,8.0761,8.1555,8.0689,8.1555,386115.0
2016-04-28 14:00:00,11.29,11.31,11.28,11.28,156145.0,8.1483,8.1627,8.1411,8.1411,156145.0
2016-04-28 14:30:00,11.29,11.29,11.22,11.23,328664.0,8.1483,8.1483,8.0978,8.105,328664.0
2016-04-28 15:00:00,11.23,11.24,11.1,11.11,423156.0,8.105,8.1122,8.0112,8.0184,423156.0
2016-04-28 15:30:00,11.11,11.15,11.1,11.12,1136056.0,8.0184,8.0473,8.0112,8.0256,1136056.0
2016-04-29 09:30:00,11.12,11.15,10.99,11.0,306083.0,8.0256,8.0473,7.9318,7.939,306083.0
2016-04-29 10:00:00,11.0,11.11,10.99,11.09,443539.0,7.939,8.0184,7.9318,8.004,443539.0
2016-04-29 10:30:00,11.09,11.1,11.01,11.04,366077.0,8.004,8.0112,7.9462,7.9679,366077.0
2016-04-29 11:00:00,11.03,11.09,11.0,11.04,210753.0,7.9607,8.004,7.939,7.9679,210753.0
2016-04-29 11:30:00,11.03,11.04,11.0,11.02,234145.0,7.9607,7.9679,7.939,7.9534,234145.0
2016-04-29 12:00:00,11.02,11.03,10.99,11.03,138626.0,7.9534,7.9607,7.9318,7.9607,138626.0
2016-04-29 12:30:00,11.03,11.04,10.99,11.0,126640.0,7.9607,7.9679,7.9318,7.939,126640.0
2016-04-29 13:00:00,11.0,11.03,10.99,11.0,119492.0,7.939,7.9607,7.9318,7.939,119492.0
2016-04-29 13:30:00,11.01,11.01,10.95,10.96,127926.0,7.9462,7.9462,7.9029,7.9101,127926.0
2016-04-29 14:00:00,10.96,11.02,10.92,11.01,159694.0,7.9101,7.9534,7.8813,7.9462,159694.0
2016-04-29 14:30:00,11.01,11.04,10.99,11.03,185782.0,7.9462,7.9679,7.9318,7.9607,185782.0
2016-04-29 15:00:00,11.03,11.08,11.02,11.08,286874.0,7.9607,7.9967,7.9534,7.9967,286874.0
2016-04-29 15:30:00,11.08,11.17,11.06,11.16,906130.0,7.9967,8.0617,7.9823,8.0545,906130.0
2016-05-02 09:30:00,11.15,11.27,11.12,11.19,277527.0,8.0473,8.1339,8.0256,8.0761,277527.0
2016-05-02 10:00:00,11.19,11.25,11.16,11.25,179872.0,8.0761,8.1194,8.0545,8.1194,179872.0
2016-05-02 10:30:00,11.24,11.26,11.16,11.19,137417.0,8.1122,8.1267,8.0545,8.0761,137417.0
2016-05-02 11:00:00,11.18,11.23,11.17,11.2,149879.0,8.0689,8.105,8.0617,8.0833,149879.0
2016-05-02 11:30:00,11.21,11.24,11.18,11.21,157194.0,8.0906,8.1122,8.0689,8.0906,157194.0
2016-05-02 12:00:00,11.22,11.22,11.2,11.2,54382.0,8.0978,8.0978,8.0833,8.0833,54382.0
2016-05-02 12:30:00,11.21,11.28,11.2,11.27,243827.0,8.0906,8.1411,8.0833,8.1339,243827.0
2016-05-02 13:00:00,11.27,11.35,11.26,11.35,228031.0,8.1339,8.1916,8.1267,8.1916,228031.0
2016-05-02 13:30:00,11.35,11.37,11.33,11.35,245104.0,8.1916,8.206,8.1772,8.1916,245104.0
2016-05-02 14:00:00,11.35,11.36,11.31,11.31,271747.0,8.1916,8.1988,8.1627,8.1627,271747.0
2016-05-02 14:30:00,11.31,11.32,11.28,11.3,132788.0,8.1627,8.17,8.1411,8.1555,132788.0
2016-05-02 15:00:00,11.3,11.32,11.29,11.29,210184.0,8.1555,8.17,8.1483,8.1483,210184.0
2016-05-02 15:30:00,11.29,11.31,11.26,11.3,767115.0,8.1483,8.1627,8.1267,8.1555,767115.0
2016-05-03 09:30:00,11.2,11.24,10.98,10.98,220266.0,8.0833,8.1122,7.9246,7.9246,220266.0
2016-05-03 10:00:00,10.98,11.04,10.97,11.01,234828.0,7.9246,7.9679,7.9173,7.9462,234828.0
2016-05-03 10:30:00,11.0,11.02,10.96,10.96,212501.0,7.939,7.9534,7.9101,7.9101,212501.0
2016-05-03 11:00:00,10.97,10.99,10.95,10.99,168118.0,7.9173,7.9318,7.9029,7.9318,168118.0
2016-05-03 11:30:00,10.98,11.07,10.98,11.06,348285.0,7.9246,7.9895,7.9246,7.9823,348285.0
2016-05-03 12:00:00,11.06,11.09,11.04,11.05,502291.0,7.9823,8.004,7.9679,7.9751,502291.0
2016-05-03 12:30:00,11.05,11.08,11.04,11.08,171054.0,7.9751,7.9967,7.9679,7.9967,171054.0
2016-05-03 13:00:00,11.08,11.11,11.07,11.11,108157.0,7.9967,8.0184,7.9895,8.0184,108157.0
2016-05-03 13:30:00,11.11,11.12,11.06,11.07,329895.0,8.0184,8.0256,7.9823,7.9895,329895.0
2016-05-03 14:00:00,11.06,11.07,11.04,11.05,413105.0,7.9823,7.9895,7.9679,7.9751,413105.0
2016-05-03 14:30:00,11.05,11.12,11.05,11.11,276553.0,7.9751,8.0256,7.9751,8.0184,276553.0
2016-05-03 15:00:00,11.1,11.14,11.09,11.14,343213.0,8.0112,8.04,8.004,8.04,343213.0
2016-05-03 15:30:00,11.13,11.14,11.1,11.14,774936.0,8.0328,8.04,8.0112,8.04,774936.0
2016-05-04 09:30:00,11.08,11.18,11.03,11.17,318259.0,7.9967,8.0689,7.9607,8.0617,318259.0
2016-05-04 10:00:00,11.17,11.19,11.12,11.13,419890.0,8.0617,8.0761,8.0256,8.0328,419890.0
2016-05-04 10:30:00,11.13,11.13,11.03,11.07,385206.0,8.0328,8.0328,7.9607,7.9895,385206.0
2016-05-04 11:00:00,11.07,11.11,11.05,11.08,349510.0,7.9895,8.0184,7.9751,7.9967,349510.0
2016-05-04 11:30:00,11.08,11.17,11.07,11.15,198104.0,7.9967,8.0617,7.9895,8.0473,198104.0
2016-05-04 12:00:00,11.14,11.22,11.14,11.17,385889.0,8.04,8.0978,8.04,8.0617,385889.0
2016-05-04 12:30:00,11.17,11.17,11.08,11.08,138703.0,8.0617,8.0617,7.9967,7.9967,138703.0
2016-05-04 13:00:00,11.08,11.12,11.06,11.12,151623.0,7.9967,8.0256,7.9823,8.0256,151623.0
2016-05-04 13:30:00,11.12,11.14,11.1,11.11,121957.0,8.0256,8.04,8.0112,8.0184,121957.0
2016-05-04 14:00:00,11.11,11.15,11.09,11.15,138618.0,8.0184,8.0473,8.004,8.0473,138618.0
2016-05-04 14:30:00,11.14,11.2,11.14,11.16,186366.0,8.04,8.0833,8.04,8.0545,186366.0
2016-05-04 15:00:00,11.17,11.22,11.16,11.16,290246.0,8.0617,8.0978,8.0545,8.0545,290246.0
2016-05-04 15:30:00,11.16,11.21,11.16,11.17,577151.0,8.0545,8.0906,8.0545,8.0617,577151.0
2016-05-05 09:30:00,11.24,11.26,11.11,11.24,389762.0,8.1122,8.1267,8.0184,8.1122,389762.0
2016-05-05 10:00:00,11.24,11.27,11.17,11.19,170662.0,8.1122,8.1339,8.0617,8.0761,170662.0
2016-05-05 10:30:00,11.18,11.21,11.13,11.13,156802.0,8.0689,8.0906,8.0328,8.0328,156802.0
2016-05-05 11:00:00,11.14,11.18,11.13,11.17,299377.0,8.04,8.0689,8.0328,8.0617,299377.0
2016-05-05 11:30:00,11.17,11.21,11.16,11.18,100921.0,8.0617,8.0906,8.0545,8.0689,100921.0
2016-05-05 12:00:00,11.18,11.21,11.16,11.18,145655.0,8.0689,8.0906,8.0545,8.0689,145655.0
2016-05-05 12:30:00,11.17,11.2,11.13,11.18,139609.0,8.0617,8.0833,8.0328,8.0689,139609.0
2016-05-05 13:00:00,11.18,11.18,11.08,11.08,111657.0,8.0689,8.0689,7.9967,7.9967,111657.0
2016-05-05 13:30:00,11.08,11.1,11.06,11.09,145073.0,7.9967,8.0112,7.9823,8.004,145073.0
2016-05-05 14:00:00,11.09,11.11,11.08,11.11,123513.0,8.004,8.0184,7.9967,8.0184,123513.0
2016-05-05 14:30:00,11.11,11.11,11.01,11.03,425987.0,8.0184,8.0184,7.9462,7.9607,425987.0
2016-05-05 15:00:00,11.02,11.07,11.0,11.07,192233.0,7.9534,7.9895,7.939,7.9895,192233.0
2016-05-05 15:30:00,11.07,11.09,11.05,11.07,564326.0,7.9895,8.004,7.9751,7.9895,564326.0
2016-05-06 09:30:00,11.03,11.08,10.95,11.03,143381.0,7.9607,7.9967,7.9029,7.9607,143381.0
2016-05-06 10:00:00,11.04,11.04,10.99,11.04,171763.0,7.9679,7.9679,7.9318,7.9679,171763.0
2016-05-06 10:30:00,11.03,11.07,10.96,11.0,409323.0,7.9607,7.9895,7.9101,7.939,409323.0
2016-05-06 11:00:00,11.0,11.05,10.99,11.04,126035.0,7.939,7.9751,7.9318,7.9679,126035.0
2016-05-06 11:30:00,11.04,11.07,11.0,11.0,113870.0,7.9679,7.9895,7.939,7.939,113870.0
2016-05-06 12:00:00,11.0,11.07,11.0,11.05,379340.0,7.939,7.9895,7.939,7.9751,379340.0
2016-05-06 12:30:00,11.05,11.07,11.0,11.02,168617.0,7.9751,7.9895,7.939,7.9534,168617.0
2016-05-06 13:00:00,11.02,11.08,11.01,11.06,93614.0,7.9534,7.9967,7.9462,7.9823,93614.0
2016-05-06 13:30:00,11.06,11.09,11.05,11.09,101128.0,7.9823,8.004,7.9751,8.004,101128.0
2016-05-06 14:00:00,11.09,11.11,11.08,11.1,161122.0,8.004,8.0184,7.9967,8.0112,161122.0
2016-05-06 14:30:00,11.1,11.1,11.06,11.09,162686.0,8.0112,8.0112,7.9823,8.004,162686.0
2016-05-06 15:00:00,11.09,11.1,11.08,11.08,150027.0,8.004,8.0112,7.9967,7.9967,150027.0
2016-05-06 15:30:00,11.08,11.08,11.06,11.08,580110.0,7.9967,7.9967,7.9823,7.9967,580110.0
2016-05-09 09:30:00,10.95,11.06,10.8,10.87,361511.0,7.9029,7.9823,7.7947,7.8452,361511.0
2016-05-09 10:00:00,10.87,10.97,10.86,10.97,236565.0,7.8452,7.9173,7.838,7.9173,236565.0
2016-05-09 10:30:00,10.96,11.03,10.95,11.02,200292.0,7.9101,7.9607,7.9029,7.9534,200292.0
2016-05-09 11:00:00,11.02,11.04,10.91,10.92,290628.0,7.9534,7.9679,7.874,7.8813,290628.0
2016-05-09 11:30:00,10.92,11.0,10.9,10.99,329500.0,7.8813,7.939,7.8668,7.9318,329500.0
2016-05-09 12:00:00,10.99,11.05,10.98,11.04,176162.0,7.9318,7.9751,7.9246,7.9679,176162.0
2016-05-09 12:30:00,11.05,11.08,11.03,11.04,139165.0,7.9751,7.9967,7.9607,7.9679,139165.0
2016-05-09 13:00:00,11.05,11.12,11.05,11.1,241905.0,7.9751,8.0256,7.9751,8.0112,241905.0
2016-05-09 13:30:00,11.1,11.1,11.06,11.09,163819.0,8.0112,8.0112,7.9823,8.004,163819.0
2016-05-09 14:00:00,11.09,11.13,11.08,11.13,160199.0,8.004,8.0328,7.9967,8.0328,160199.0
2016-05-09 14:30:00,11.13,11.17,11.12,11.17,181812.0,8.0328,8.0617,8.0256,8.0617,181812.0
2016-05-09 15:00:00,11.17,11.24,11.15,11.21,612765.0,8.0617,8.1122,8.0473,8.0906,612765.0
2016-05-09 15:30:00,11.21,11.22,11.14,11.14,894103.0,8.0906,8.0978,8.04,8.04,894103.0
2016-05-10 09:30:00,11.2,11.29,11.13,11.28,243639.0,8.0833,8.1483,8.0328,8.1411,243639.0
2016-05-10 10:00:00,11.28,11.31,11.25,11.28,160991.0,8.1411,8.1627,8.1194,8.1411,160991.0
2016-05-10 10:30:00,11.28,11.34,11.28,11.3,161720.0,8.1411,8.1844,8.1411,8.1555,161720.0
2016-05-10 11:00:00,11.3,11.3,11.25,11.3,233184.0,8.1555,8.1555,8.1194,8.1555,233184.0
2016-05-10 11:30:00,11.29,11.33,11.29,11.31,140169.0,8.1483,8.1772,8.1483,8.1627,140169.0
2016-05-10 12:00:00,11.32,11.36,11.31,11.35,133759.0,8.17,8.1988,8.1627,8.1916,133759.0
2016-05-10 12:30:00,11.35,11.38,11.34,11.36,159585.0,8.1916,8.2133,8.1844,8.1988,159585.0
2016-05-10 13:00:00,11.37,11.38,11.35,11.37,119007.0,8.206,8.2133,8.1916,8.206,119007.0
2016-05-10 13:30:00,11.37,11.43,11.36,11.43,183891.0,8.206,8.2493,8.1988,8.2493,183891.0
2016-05-10 14:00:00,11.43,11.45,11.41,11.43,198636.0,8.2493,8.2638,8.2349,8.2493,198636.0
2016-05-10 14:30:00,11.43,11.47,11.42,11.44,222184.0,8.2493,8.2782,8.2421,8.2566,222184.0
2016-05-10 15:00:00,11.44,11.49,11.44,11.46,225556.0,8.2566,8.2926,8.2566,8.271,225556.0
2016-05-10 15:30:00,11.45,11.46,11.44,11.46,655991.0,8.2638,8.271,8.2566,8.271,655991.0
2016-05-11 09:30:00,11.41,11.47,11.29,11.31,261736.0,8.2349,8.2782,8.1483,8.1627,261736.0
2016-05-11 10:00:00,11.31,11.33,11.24,11.31,147513.0,8.1627,8.1772,8.1122,8.1627,147513.0
2016-05-11 10:30:00,11.32,11.38,11.29,11.34,188299.0,8.17,8.2133,8.1483,8.1844,188299.0
2016-05-11 11:00:00,11.33,11.36,11.3,11.35,243913.0,8.1772,8.1988,8.1555,8.1916,243913.0
2016-05-11 11:30:00,11.35,11.36,11.33,11.35,239022.0,8.1916,8.1988,8.1772,8.1916,239022.0
2016-05-11 12:00:00,11.35,11.41,11.33,11.4,216559.0,8.1916,8.2349,8.1772,8.2277,216559.0
2016-05-11 12:30:00,11.4,11.4,11.38,11.38,130887.0,8.2277,8.2277,8.2133,8.2133,130887.0
2016-05-11 13:00:00,11.38,11.43,11.38,11.43,119044.0,8.2133,8.2493,8.2133,8.2493,119044.0
2016-05-11 13:30:00,11.43,11.45,11.41,11.41,236944.0,8.2493,8.2638,8.2349,8.2349,236944.0
2016-05-11 14:00:00,11.41,11.41,11.38,11.38,197780.0,8.2349,8.2349,8.2133,8.2133,197780.0
2016-05-11 14:30:00,11.38,11.39,11.35,11.36,271443.0,8.2133,8.2205,8.1916,8.1988,271443.0
2016-05-11 15:00:00,11.36,11.37,11.34,11.36,432063.0,8.1988,8.206,8.1844,8.1988,432063.0
2016-05-11 15:30:00,11.36,11.37,11.32,11.33,1147504.0,8.1988,8.206,8.17,8.1772,1147504.0
2016-05-12 09:30:00,11.38,11.44,11.33,11.34,219757.0,8.2133,8.2566,8.1772,8.1844,219757.0
2016-05-12 10:00:00,11.35,11.39,11.31,11.34,171517.0,8.1916,8.2205,8.1627,8.1844,171517.0
2016-05-12 10:30:00,11.34,11.35,11.29,11.33,148682.0,8.1844,8.1916,8.1483,8.1772,148682.0
2016-05-12 11:00:00,11.32,11.33,11.25,11.26,240051.0,8.17,8.1772,8.1194,8.1267,240051.0
2016-05-12 11:30:00,11.26,11.27,11.22,11.23,95877.0,8.1267,8.1339,8.0978,8.105,95877.0
2016-05-12 12:00:00,11.22,11.28,11.22,11.27,113682.0,8.0978,8.1411,8.0978,8.1339,113682.0
2016-05-12 12:30:00,11.27,11.28,11.25,11.27,219455.0,8.1339,8.1411,8.1194,8.1339,219455.0
2016-05-12 13:00:00,11.27,11.27,11.25,11.26,170946.0,8.1339,8.1339,8.1194,8.1267,170946.0
2016-05-12 13:30:00,11.27,11.27,11.21,11.21,138096.0,8.1339,8.1339,8.0906,8.0906,138096.0
2016-05-12 14:00:00,11.21,11.26,11.21,11.25,157705.0,8.0906,8.1267,8.0906,8.1194,157705.0
2016-05-12 14:30:00,11.25,11.26,11.23,11.26,186032.0,8.1194,8.1267,8.105,8.1267,186032.0
2016-05-12 15:00:00,11.25,11.29,11.25,11.28,295033.0,8.1194,8.1483,8.1194,8.1411,295033.0
2016-05-12 15:30:00,11.28,11.28,11.26,11.27,783172.0,8.1411,8.1411,8.1267,8.1339,783172.0
2016-05-13 09:30:00,11.23,11.26,11.17,11.19,323020.0,8.105,8.1267,8.0617,8.0761,323020.0
2016-05-13 10:00:00,11.19,11.2,11.11,11.12,160914.0,8.0761,8.0833,8.0184,8.0256,160914.0
2016-05-13 10:30:00,11.13,11.16,11.08,11.14,239198.0,8.0328,8.0545,7.9967,8.04,239198.0
2016-05-13 11:00:00,11.13,11.19,11.13,11.19,365001.0,8.0328,8.0761,8.0328,8.0761,365001.0
2016-05-13 11:30:00,11.19,11.19,11.11,11.15,179184.0,8.0761,8.0761,8.0184,8.0473,179184.0
2016-05-13 12:00:00,11.15,11.18,11.12,11.17,239118.0,8.0473,8.0689,8.0256,8.0617,239118.0
2016-05-13 12:30:00,11.17,11.18,11.14,11.15,112002.0,8.0617,8.0689,8.04,8.0473,112002.0
2016-05-13 13:00:00,11.15,11.17,11.12,11.12,77475.0,8.0473,8.0617,8.0256,8.0256,77475.0
2016-05-13 13:30:00,11.13,11.13,11.07,11.11,278726.0,8.0328,8.0328,7.9895,8.0184,278726.0
2016-05-13 14:00:00,11.1,11.14,11.09,11.12,154113.0,8.0112,8.04,8.004,8.0256,154113.0
2016-05-13 14:30:00,11.12,11.12,11.08,11.11,125308.0,8.0256,8.0256,7.9967,8.0184,125308.0
2016-05-13 15:00:00,11.11,11.11,11.08,11.11,128899.0,8.0184,8.0184,7.9967,8.0184,128899.0
2016-05-13 15:30:00,11.11,11.16,11.1,11.16,561395.0,8.0184,8.0545,8.0112,8.0545,561395.0
2016-05-16 09:30:00,11.18,11.24,11.12,11.13,226450.0,8.0689,8.1122,8.0256,8.0328,226450.0
2016-05-16 10:00:00,11.13,11.21,11.11,11.17,160515.0,8.0328,8.0906,8.0184,8.0617,160515.0
2016-05-16 10:30:00,11.16,11.21,11.15,11.18,154096.0,8.0545,8.0906,8.0473,8.0689,154096.0
2016-05-16 11:00:00,11.19,11.23,11.17,11.2,260510.0,8.0761,8.105,8.0617,8.0833,260510.0
2016-05-16 11:30:00,11.21,11.23,11.19,11.2,130391.0,8.0906,8.105,8.0761,8.0833,130391.0
2016-05-16 12:00:00,11.2,11.21,11.17,11.17,67314.0,8.0833,8.0906,8.0617,8.0617,67314.0
2016-05-16 12:30:00,11.18,11.19,11.15,11.19,82196.0,8.0689,8.0761,8.0473,8.0761,82196.0
2016-05-16 13:00:00,11.19,11.2,11.17,11.18,86802.0,8.0761,8.0833,8.0617,8.0689,86802.0
2016-05-16 13:30:00,11.19,11.2,11.15,11.16,107273.0,8.0761,8.0833,8.0473,8.0545,107273.0
2016-05-16 14:00:00,11.17,11.2,11.16,11.19,87406.0,8.0617,8.0833,8.0545,8.0761,87406.0
2016-05-16 14:30:00,11.18,11.21,11.18,11.2,144584.0,8.0689,8.0906,8.0689,8.0833,144584.0
2016-05-16 15:00:00,11.21,11.22,11.14,11.17,319147.0,8.0906,8.0978,8.04,8.0617,319147.0
2016-05-16 15:30:00,11.17,11.17,11.1,11.11,767679.0,8.0617,8.0617,8.0112,8.0184,767679.0
2016-05-17 09:30:00,11.08,11.15,11.03,11.13,340226.0,7.9967,8.0473,7.9607,8.0328,340226.0
2016-05-17 10:00:00,11.14,11.15,11.04,11.07,280943.0,8.04,8.0473,7.9679,7.9895,280943.0
2016-05-17 10:30:00,11.07,11.12,11.04,11.12,139451.0,7.9895,8.0256,7.9679,8.0256,139451.0
2016-05-17 11:00:00,11.11,11.13,11.07,11.08,238000.0,8.0184,8.0328,7.9895,7.9967,238000.0
2016-05-17 11:30:00,11.08,11.13,11.08,11.1,171591.0,7.9967,8.0328,7.9967,8.0112,171591.0
2016-05-17 12:00:00,11.1,11.12,11.08,11.09,124861.0,8.0112,8.0256,7.9967,8.004,124861.0
2016-05-17 12:30:00,11.09,11.09,11.05,11.07,121786.0,8.004,8.004,7.9751,7.9895,121786.0
2016-05-17 13:00:00,11.07,11.08,11.04,11.07,123595.0,7.9895,7.9967,7.9679,7.9895,123595.0
2016-05-17 13:30:00,11.07,11.08,11.02,11.02,120102.0,7.9895,7.9967,7.9534,7.9534,120102.0
2016-05-17 14:00:00,11.03,11.03,10.95,10.98,329067.0,7.9607,7.9607,7.9029,7.9246,329067.0
2016-05-17 14:30:00,10.99,11.0,10.96,11.0,199480.0,7.9318,7.939,7.9101,7.939,199480.0
2016-05-17 15:00:00,11.0,11.02,10.94,10.96,305904.0,7.939,7.9534,7.8957,7.9101,305904.0
2016-05-17 15:30:00,10.97,11.03,10.95,11.01,676598.0,7.9173,7.9607,7.9029,7.9462,676598.0
2016-05-18 09:30:00,10.97,11.01,10.87,10.94,211042.0,7.9173,7.9462,7.8452,7.8957,211042.0
2016-05-18 10:00:00,10.95,11.01,10.94,10.99,129966.0,7.9029,7.9462,7.8957,7.9318,129966.0
2016-05-18 10:30:00,10.98,10.99,10.93,10.94,168592.0,7.9246,7.9318,7.8885,7.8957,168592.0
2016-05-18 11:00:00,10.94,10.96,10.92,10.96,213537.0,7.8957,7.9101,7.8813,7.9101,213537.0
2016-05-18 11:30:00,10.96,11.01,10.95,10.99,309463.0,7.9101,7.9462,7.9029,7.9318,309463.0
2016-05-18 12:00:00,10.99,11.02,10.99,11.0,60051.0,7.9318,7.9534,7.9318,7.939,60051.0
2016-05-18 12:30:00,11.0,11.04,10.99,11.04,86864.0,7.939,7.9679,7.9318,7.9679,86864.0
2016-05-18 13:00:00,11.04,11.08,11.04,11.06,123169.0,7.9679,7.9967,7.9679,7.9823,123169.0
2016-05-18 13:30:00,11.05,11.08,11.05,11.06,114046.0,7.9751,7.9967,7.9751,7.9823,114046.0
2016-05-18 14:00:00,11.06,11.06,10.77,10.78,377012.0,7.9823,7.9823,7.773,7.7802,377012.0
2016-05-18 14:30:00,10.78,10.79,10.73,10.77,613963.0,7.7802,7.7874,7.7441,7.773,613963.0
2016-05-18 15:00:00,10.77,10.8,10.67,10.69,460896.0,7.773,7.7947,7.7008,7.7153,460896.0
2016-05-18 15:30:00,10.68,10.74,10.68,10.72,870262.0,7.708,7.7514,7.708,7.7369,870262.0
2016-05-19 09:30:00,10.65,10.67,10.55,10.55,366238.0,7.6864,7.7008,7.6142,7.6142,366238.0
2016-05-19 10:00:00,10.55,10.58,10.49,10.54,310539.0,7.6142,7.6359,7.5709,7.607,310539.0
2016-05-19 10:30:00,10.54,10.63,10.53,10.63,608863.0,7.607,7.672,7.5998,7.672,608863.0
2016-05-19 11:00:00,10.62,10.7,10.6,10.67,779734.0,7.6647,7.7225,7.6503,7.7008,779734.0
2016-05-19 11:30:00,10.67,10.72,10.66,10.71,410240.0,7.7008,7.7369,7.6936,7.7297,410240.0
2016-05-19 12:00:00,10.71,10.77,10.69,10.71,398824.0,7.7297,7.773,7.7153,7.7297,398824.0
2016-05-19 12:30:00,10.71,10.74,10.68,10.68,142316.0,7.7297,7.7514,7.708,7.708,142316.0
2016-05-19 13:00:00,10.68,10.73,10.68,10.7,441364.0,7.708,7.7441,7.708,7.7225,441364.0
2016-05-19 13:30:00,10.71,10.74,10.7,10.73,273244.0,7.7297,7.7514,7.7225,7.7441,273244.0
2016-05-19 14:00:00,10.73,10.76,10.72,10.72,302344.0,7.7441,7.7658,7.7369,7.7369,302344.0
2016-05-19 14:30:00,10.72,10.73,10.68,10.7,414434.0,7.7369,7.7441,7.708,7.7225,414434.0
2016-05-19 15:00:00,10.69,10.76,10.69,10.74,651222.0,7.7153,7.7658,7.7153,7.7514,651222.0
2016-05-19 15:30:00,10.74,10.74,10.68,10.74,1768878.0,7.7514,7.7514,7.708,7.7514,1768878.0
2016-05-20 09:30:00,10.76,10.83,10.73,10.79,391850.0,7.7658,7.8163,7.7441,7.7874,391850.0
2016-05-20 10:00:00,10.78,10.87,10.77,10.8,191045.0,7.7802,7.8452,7.773,7.7947,191045.0
2016-05-20 10:30:00,10.81,10.86,10.78,10.86,153624.0,7.8019,7.838,7.7802,7.838,153624.0
2016-05-20 11:00:00,10.86,10.89,10.84,10.88,180372.0,7.838,7.8596,7.8235,7.8524,180372.0
2016-05-20 11:30:00,10.88,10.9,10.86,10.87,103642.0,7.8524,7.8668,7.838,7.8452,103642.0
2016-05-20 12:00:00,10.87,10.88,10.84,10.86,76475.0,7.8452,7.8524,7.8235,7.838,76475.0
2016-05-20 12:30:00,10.86,10.86,10.83,10.85,147998.0,7.838,7.838,7.8163,7.8307,147998.0
2016-05-20 13:00:00,10.85,10.87,10.84,10.86,109659.0,7.8307,7.8452,7.8235,7.838,109659.0
2016-05-20 13:30:00,10.85,10.86,10.84,10.85,150320.0,7.8307,7.838,7.8235,7.8307,150320.0
2016-05-20 14:00:00,10.85,10.89,10.84,10.89,154363.0,7.8307,7.8596,7.8235,7.8596,154363.0
2016-05-20 14:30:00,10.88,10.89,10.85,10.87,174134.0,7.8524,7.8596,7.8307,7.8452,174134.0
2016-05-20 15:00:00,10.87,10.87,10.84,10.86,226680.0,7.8452,7.8452,7.8235,7.838,226680.0
2016-05-20 15:30:00,10.86,10.9,10.85,10.9,396415.0,7.838,7.8668,7.8307,7.8668,396415.0
2016-05-23 09:30:00,10.86,10.89,10.73,10.79,249769.0,7.838,7.8596,7.7441,7.7874,249769.0
2016-05-23 10:00:00,10.8,10.82,10.75,10.81,270251.0,7.7947,7.8091,7.7586,7.8019,270251.0
2016-05-23 10:30:00,10.81,10.85,10.79,10.83,187806.0,7.8019,7.8307,7.7874,7.8163,187806.0
2016-05-23 11:00:00,10.83,10.89,10.82,10.88,186649.0,7.8163,7.8596,7.8091,7.8524,186649.0
2016-05-23 11:30:00,10.88,10.88,10.81,10.82,147311.0,7.8524,7.8524,7.8019,7.8091,147311.0
2016-05-23 12:00:00,10.82,10.85,10.81,10.84,67330.0,7.8091,7.8307,7.8019,7.8235,67330.0
2016-05-23 12:30:00,10.84,10.88,10.83,10.88,121055.0,7.8235,7.8524,7.8163,7.8524,121055.0
2016-05-23 13:00:00,10.88,10.89,10.87,10.89,121218.0,7.8524,7.8596,7.8452,7.8596,121218.0
2016-05-23 13:30:00,10.89,10.89,10.82,10.83,110135.0,7.8596,7.8596,7.8091,7.8163,110135.0
2016-05-23 14:00:00,10.83,10.85,10.82,10.84,100046.0,7.8163,7.8307,7.8091,7.8235,100046.0
2016-05-23 14:30:00,10.84,10.86,10.82,10.83,126370.0,7.8235,7.838,7.8091,7.8163,126370.0
2016-05-23 15:00:00,10.83,10.83,10.79,10.8,172078.0,7.8163,7.8163,7.7874,7.7947,172078.0
2016-05-23 15:30:00,10.79,10.81,10.74,10.75,617277.0,7.7874,7.8019,7.7514,7.7586,617277.0
2016-05-24 09:30:00,10.82,10.94,10.76,10.87,182069.0,7.8091,7.8957,7.7658,7.8452,182069.0
2016-05-24 10:00:00,10.87,10.91,10.84,10.88,197329.0,7.8452,7.874,7.8235,7.8524,197329.0
2016-05-24 10:30:00,10.88,10.92,10.85,10.92,106515.0,7.8524,7.8813,7.8307,7.8813,106515.0
2016-05-24 11:00:00,10.91,10.92,10.88,10.88,251999.0,7.874,7.8813,7.8524,7.8524,251999.0
2016-05-24 11:30:00,10.88,10.91,10.86,10.91,96863.0,7.8524,7.874,7.838,7.874,96863.0
2016-05-24 12:00:00,10.91,10.91,10.89,10.9,84228.0,7.874,7.874,7.8596,7.8668,84228.0
2016-05-24 12:30:00,10.9,10.92,10.89,10.92,110650.0,7.8668,7.8813,7.8596,7.8813,110650.0
2016-05-24 13:00:00,10.92,10.92,10.87,10.88,119370.0,7.8813,7.8813,7.8452,7.8524,119370.0
2016-05-24 13:30:00,10.88,10.89,10.84,10.85,85708.0,7.8524,7.8596,7.8235,7.8307,85708.0
2016-05-24 14:00:00,10.86,10.88,10.84,10.88,139457.0,7.838,7.8524,7.8235,7.8524,139457.0
2016-05-24 14:30:00,10.87,10.89,10.85,10.86,147372.0,7.8452,7.8596,7.8307,7.838,147372.0
2016-05-24 15:00:00,10.86,10.91,10.85,10.91,363869.0,7.838,7.874,7.8307,7.874,363869.0
2016-05-24 15:30:00,10.91,10.92,10.87,10.91,895254.0,7.874,7.8813,7.8452,7.874,895254.0
2016-05-25 09:30:00,10.89,10.99,10.82,10.93,348869.0,7.8596,7.9318,7.8091,7.8885,348869.0
2016-05-25 10:00:00,10.93,10.99,10.92,10.98,251493.0,7.8885,7.9318,7.8813,7.9246,251493.0
2016-05-25 10:30:00,10.98,11.04,10.94,10.99,195293.0,7.9246,7.9679,7.8957,7.9318,195293.0
2016-05-25 11:00:00,10.99,11.05,10.98,11.03,173634.0,7.9318,7.9751,7.9246,7.9607,173634.0
2016-05-25 11:30:00,11.03,11.07,10.96,10.96,434107.0,7.9607,7.9895,7.9101,7.9101,434107.0
2016-05-25 12:00:00,10.96,10.97,10.91,10.92,182410.0,7.9101,7.9173,7.874,7.8813,182410.0
2016-05-25 12:30:00,10.92,10.96,10.91,10.95,98766.0,7.8813,7.9101,7.874,7.9029,98766.0
2016-05-25 13:00:00,10.96,11.0,10.95,10.96,140370.0,7.9101,7.939,7.9029,7.9101,140370.0
2016-05-25 13:30:00,10.97,10.98,10.96,10.98,85220.0,7.9173,7.9246,7.9101,7.9246,85220.0
2016-05-25 14:00:00,10.98,11.01,10.95,11.01,253318.0,7.9246,7.9462,7.9029,7.9462,253318.0
2016-05-25 14:30:00,11.01,11.03,10.97,10.97,161367.0,7.9462,7.9607,7.9173,7.9173,161367.0
2016-05-25 15:00:00,10.98,11.02,10.98,11.02,195794.0,7.9246,7.9534,7.9246,7.9534,195794.0
2016-05-25 15:30:00,11.02,11.02,10.95,10.97,590232.0,7.9534,7.9534,7.9029,7.9173,590232.0
2016-05-26 09:30:00,10.99,11.04,10.9,10.9,125105.0,7.9318,7.9679,7.8668,7.8668,125105.0
2016-05-26 10:00:00,10.91,11.02,10.9,11.01,373789.0,7.874,7.9534,7.8668,7.9462,373789.0
2016-05-26 10:30:00,11.02,11.03,10.89,10.89,168909.0,7.9534,7.9607,7.8596,7.8596,168909.0
2016-05-26 11:00:00,10.89,10.94,10.89,10.92,156623.0,7.8596,7.8957,7.8596,7.8813,156623.0
2016-05-26 11:30:00,10.92,10.98,10.91,10.96,258887.0,7.8813,7.9246,7.874,7.9101,258887.0
2016-05-26 12:00:00,10.96,10.96,10.94,10.95,51591.0,7.9101,7.9101,7.8957,7.9029,51591.0
2016-05-26 12:30:00,10.95,10.96,10.93,10.95,243693.0,7.9029,7.9101,7.8885,7.9029,243693.0
2016-05-26 13:00:00,10.96,10.96,10.93,10.96,178462.0,7.9101,7.9101,7.8885,7.9101,178462.0
2016-05-26 13:30:00,10.96,10.96,10.95,10.95,83361.0,7.9101,7.9101,7.9029,7.9029,83361.0
2016-05-26 14:00:00,10.96,10.98,10.95,10.98,182768.0,7.9101,7.9246,7.9029,7.9246,182768.0
2016-05-26 14:30:00,10.98,10.98,10.93,10.94,405525.0,7.9246,7.9246,7.8885,7.8957,405525.0
2016-05-26 15:00:00,10.94,10.95,10.93,10.94,319743.0,7.8957,7.9029,7.8885,7.8957,319743.0
2016-05-26 15:30:00,10.94,10.97,10.88,10.88,1781933.0,7.8957,7.9173,7.8524,7.8524,1781933.0
2016-05-27 09:30:00,10.9,11.02,10.89,11.0,257207.0,7.8668,7.9534,7.8596,7.939,257207.0
2016-05-27 10:00:00,11.0,11.04,10.98,11.0,251937.0,7.939,7.9679,7.9246,7.939,251937.0
2016-05-27 10:30:00,11.0,11.07,11.0,11.05,199499.0,7.939,7.9895,7.939,7.9751,199499.0
2016-05-27 11:00:00,11.05,11.06,10.99,11.02,215170.0,7.9751,7.9823,7.9318,7.9534,215170.0
2016-05-27 11:30:00,11.02,11.08,11.01,11.07,156190.0,7.9534,7.9967,7.9462,7.9895,156190.0
2016-05-27 12:00:00,11.07,11.08,11.06,11.08,40386.0,7.9895,7.9967,7.9823,7.9967,40386.0
2016-05-27 12:30:00,11.08,11.09,11.05,11.09,132740.0,7.9967,8.004,7.9751,8.004,132740.0
2016-05-27 13:00:00,11.09,11.13,11.08,11.12,181018.0,8.004,8.0328,7.9967,8.0256,181018.0
2016-05-27 13:30:00,11.12,11.13,11.03,11.06,160276.0,8.0256,8.0328,7.9607,7.9823,160276.0
2016-05-27 14:00:00,11.06,11.09,11.04,11.08,177039.0,7.9823,8.004,7.9679,7.9967,177039.0
2016-05-27 14:30:00,11.07,11.09,11.04,11.07,165249.0,7.9895,8.004,7.9679,7.9895,165249.0
2016-05-27 15:00:00,11.06,11.09,11.04,11.09,134065.0,7.9823,8.004,7.9679,8.004,134065.0
2016-05-27 15:30:00,11.09,11.11,11.08,11.11,348322.0,8.004,8.0184,7.9967,8.0184,348322.0
2016-05-31 09:30:00,11.12,11.23,11.1,11.19,387037.0,8.0256,8.105,8.0112,8.0761,387037.0
2016-05-31 10:00:00,11.18,11.22,11.16,11.18,244456.0,8.0689,8.0978,8.0545,8.0689,244456.0
2016-05-31 10:30:00,11.19,11.19,11.07,11.09,352244.0,8.0761,8.0761,7.9895,8.004,352244.0
2016-05-31 11:00:00,11.08,11.11,11.05,11.05,309550.0,7.9967,8.0184,7.9751,7.9751,309550.0
2016-05-31 11:30:00,11.05,11.09,11.04,11.05,334719.0,7.9751,8.004,7.9679,7.9751,334719.0
2016-05-31 12:00:00,11.04,11.07,11.04,11.07,118661.0,7.9679,7.9895,7.9679,7.9895,118661.0
2016-05-31 12:30:00,11.07,11.1,11.04,11.09,251971.0,7.9895,8.0112,7.9679,8.004,251971.0
2016-05-31 13:00:00,11.09,11.11,11.06,11.07,184312.0,8.004,8.0184,7.9823,7.9895,184312.0
2016-05-31 13:30:00,11.07,11.1,11.05,11.05,185376.0,7.9895,8.0112,7.9751,7.9751,185376.0
2016-05-31 14:00:00,11.05,11.06,11.0,11.02,192342.0,7.9751,7.9823,7.939,7.9534,192342.0
2016-05-31 14:30:00,11.01,11.04,11.0,11.0,231118.0,7.9462,7.9679,7.939,7.939,231118.0
2016-05-31 15:00:00,11.0,11.06,10.99,11.06,247378.0,7.939,7.9823,7.9318,7.9823,247378.0
2016-05-31 15:30:00,11.06,11.12,11.05,11.08,945253.0,7.9823,8.0256,7.9751,7.9967,945253.0
2016-06-01 09:30:00,11.04,11.07,10.91,10.97,298029.0,7.9679,7.9895,7.874,7.9173,298029.0
2016-06-01 10:00:00,10.97,11.01,10.93,10.98,343723.0,7.9173,7.9462,7.8885,7.9246,343723.0
2016-06-01 10:30:00,10.98,11.01,10.94,10.97,196185.0,7.9246,7.9462,7.8957,7.9173,196185.0
2016-06-01 11:00:00,10.98,11.05,10.97,11.01,276881.0,7.9246,7.9751,7.9173,7.9462,276881.0
2016-06-01 11:30:00,11.02,11.04,10.97,10.97,191356.0,7.9534,7.9679,7.9173,7.9173,191356.0
2016-06-01 12:00:00,10.97,11.01,10.97,11.0,164790.0,7.9173,7.9462,7.9173,7.939,164790.0
2016-06-01 12:30:00,11.0,11.01,10.97,10.99,184248.0,7.939,7.9462,7.9173,7.9318,184248.0
2016-06-01 13:00:00,11.0,11.02,10.98,10.98,226967.0,7.939,7.9534,7.9246,7.9246,226967.0
2016-06-01 13:30:00,10.98,10.99,10.94,10.97,355500.0,7.9246,7.9318,7.8957,7.9173,355500.0
2016-06-01 14:00:00,10.96,11.0,10.94,10.97,221815.0,7.9101,7.939,7.8957,7.9173,221815.0
2016-06-01 14:30:00,10.97,10.98,10.95,10.96,267737.0,7.9173,7.9246,7.9029,7.9101,267737.0
2016-06-01 15:00:00,10.96,10.97,10.93,10.95,374666.0,7.9101,7.9173,7.8885,7.9029,374666.0
2016-06-01 15:30:00,10.95,10.98,10.93,10.94,1052922.0,7.9029,7.9246,7.8885,7.8957,1052922.0
2016-06-02 09:30:00,10.9,11.01,10.9,10.97,311957.0,7.8668,7.9462,7.8668,7.9173,311957.0
2016-06-02 10:00:00,10.96,10.97,10.85,10.87,198050.0,7.9101,7.9173,7.8307,7.8452,198050.0
2016-06-02 10:30:00,10.87,10.87,10.83,10.86,213526.0,7.8452,7.8452,7.8163,7.838,213526.0
2016-06-02 11:00:00,10.86,10.87,10.8,10.8,247135.0,7.838,7.8452,7.7947,7.7947,247135.0
2016-06-02 11:30:00,10.8,10.84,10.8,10.83,174311.0,7.7947,7.8235,7.7947,7.8163,174311.0
2016-06-02 12:00:00,10.84,10.84,10.81,10.81,118744.0,7.8235,7.8235,7.8019,7.8019,118744.0
2016-06-02 12:30:00,10.81,10.83,10.8,10.83,161630.0,7.8019,7.8163,7.7947,7.8163,161630.0
2016-06-02 13:00:00,10.82,10.83,10.82,10.82,136917.0,7.8091,7.8163,7.8091,7.8091,136917.0
2016-06-02 13:30:00,10.83,10.85,10.82,10.85,181370.0,7.8163,7.8307,7.8091,7.8307,181370.0
2016-06-02 14:00:00,10.85,10.87,10.84,10.84,366127.0,7.8307,7.8452,7.8235,7.8235,366127.0
2016-06-02 14:30:00,10.84,10.85,10.8,10.8,393770.0,7.8235,7.8307,7.7947,7.7947,393770.0
2016-06-02 15:00:00,10.81,10.81,10.79,10.79,683322.0,7.8019,7.8019,7.7874,7.7874,683322.0
2016-06-02 15:30:00,10.79,10.87,10.79,10.84,1276483.0,7.7874,7.8452,7.7874,7.8235,1276483.0
2016-06-03 09:30:00,10.93,11.05,10.93,10.97,358516.0,7.8885,7.9751,7.8885,7.9173,358516.0
2016-06-03 10:00:00,10.96,10.96,10.89,10.92,613045.0,7.9101,7.9101,7.8596,7.8813,613045.0
2016-06-03 10:30:00,10.91,10.91,10.86,10.91,317864.0,7.874,7.874,7.838,7.874,317864.0
2016-06-03 11:00:00,10.91,10.96,10.9,10.96,839757.0,7.874,7.9101,7.8668,7.9101,839757.0
2016-06-03 11:30:00,10.96,11.11,10.95,11.11,1264695.0,7.9101,8.0184,7.9029,8.0184,1264695.0
2016-06-03 12:00:00,11.11,11.12,11.08,11.12,353267.0,8.0184,8.0256,7.9967,8.0256,353267.0
2016-06-03 12:30:00,11.11,11.15,11.1,11.12,176921.0,8.0184,8.0473,8.0112,8.0256,176921.0
2016-06-03 13:00:00,11.13,11.19,11.12,11.18,242989.0,8.0328,8.0761,8.0256,8.0689,242989.0
2016-06-03 13:30:00,11.19,11.25,11.17,11.25,286767.0,8.0761,8.1194,8.0617,8.1194,286767.0
2016-06-03 14:00:00,11.25,11.28,11.23,11.27,321679.0,8.1194,8.1411,8.105,8.1339,321679.0
2016-06-03 14:30:00,11.27,11.3,11.26,11.28,242408.0,8.1339,8.1555,8.1267,8.1411,242408.0
2016-06-03 15:00:00,11.28,11.29,11.24,11.26,195148.0,8.1411,8.1483,8.1122,8.1267,195148.0
2016-06-03 15:30:00,11.26,11.26,11.2,11.22,915549.0,8.1267,8.1267,8.0833,8.0978,915549.0
2016-06-06 09:30:00,11.24,11.37,11.22,11.37,475643.0,8.1122,8.206,8.0978,8.206,475643.0
2016-06-06 10:00:00,11.37,11.42,11.34,11.41,268410.0,8.206,8.2421,8.1844,8.2349,268410.0
2016-06-06 10:30:00,11.4,11.43,11.36,11.4,465956.0,8.2277,8.2493,8.1988,8.2277,465956.0
2016-06-06 11:00:00,11.4,11.41,11.35,11.36,161845.0,8.2277,8.2349,8.1916,8.1988,161845.0
2016-06-06 11:30:00,11.36,11.4,11.35,11.36,150728.0,8.1988,8.2277,8.1916,8.1988,150728.0
2016-06-06 12:00:00,11.37,11.37,11.33,11.36,140565.0,8.206,8.206,8.1772,8.1988,140565.0
2016-06-06 12:30:00,11.36,11.36,11.31,11.35,209404.0,8.1988,8.1988,8.1627,8.1916,209404.0
2016-06-06 13:00:00,11.35,11.38,11.34,11.38,116557.0,8.1916,8.2133,8.1844,8.2133,116557.0
2016-06-06 13:30:00,11.38,11.39,11.36,11.38,105924.0,8.2133,8.2205,8.1988,8.2133,105924.0
2016-06-06 14:00:00,11.38,11.42,11.37,11.41,156985.0,8.2133,8.2421,8.206,8.2349,156985.0
2016-06-06 14:30:00,11.41,11.42,11.4,11.42,132641.0,8.2349,8.2421,8.2277,8.2421,132641.0
2016-06-06 15:00:00,11.42,11.44,11.41,11.41,239301.0,8.2421,8.2566,8.2349,8.2349,239301.0
2016-06-06 15:30:00,11.41,11.44,11.39,11.4,657574.0,8.2349,8.2566,8.2205,8.2277,657574.0
2016-06-07 09:30:00,11.39,11.47,11.36,11.45,371012.0,8.2205,8.2782,8.1988,8.2638,371012.0
2016-06-07 10:00:00,11.45,11.48,11.4,11.46,224557.0,8.2638,8.2854,8.2277,8.271,224557.0
2016-06-07 10:30:00,11.46,11.5,11.45,11.5,165854.0,8.271,8.2999,8.2638,8.2999,165854.0
2016-06-07 11:00:00,11.5,11.52,11.49,11.51,141386.0,8.2999,8.3143,8.2926,8.3071,141386.0
2016-06-07 11:30:00,11.51,11.55,11.5,11.51,213565.0,8.3071,8.336,8.2999,8.3071,213565.0
2016-06-07 12:00:00,11.51,11.51,11.49,11.51,112497.0,8.3071,8.3071,8.2926,8.3071,112497.0
2016-06-07 12:30:00,11.51,11.53,11.5,11.53,134305.0,8.3071,8.3215,8.2999,8.3215,134305.0
2016-06-07 13:00:00,11.53,11.53,11.5,11.52,105817.0,8.3215,8.3215,8.2999,8.3143,105817.0
2016-06-07 13:30:00,11.51,11.53,11.49,11.5,164502.0,8.3071,8.3215,8.2926,8.2999,164502.0
2016-06-07 14:00:00,11.5,11.52,11.49,11.52,107221.0,8.2999,8.3143,8.2926,8.3143,107221.0
2016-06-07 14:30:00,11.52,11.52,11.47,11.48,261169.0,8.3143,8.3143,8.2782,8.2854,261169.0
2016-06-07 15:00:00,11.48,11.5,11.47,11.49,120541.0,8.2854,8.2999,8.2782,8.2926,120541.0
2016-06-07 15:30:00,11.5,11.51,11.46,11.51,697796.0,8.2999,8.3071,8.271,8.3071,697796.0
2016-06-08 09:30:00,11.55,11.55,11.44,11.45,459274.0,8.336,8.336,8.2566,8.2638,459274.0
2016-06-08 10:00:00,11.45,11.47,11.42,11.42,314176.0,8.2638,8.2782,8.2421,8.2421,314176.0
2016-06-08 10:30:00,11.42,11.48,11.39,11.48,221800.0,8.2421,8.2854,8.2205,8.2854,221800.0
2016-06-08 11:00:00,11.48,11.48,11.43,11.44,130552.0,8.2854,8.2854,8.2493,8.2566,130552.0
2016-06-08 11:30:00,11.43,11.48,11.43,11.47,117851.0,8.2493,8.2854,8.2493,8.2782,117851.0
2016-06-08 12:00:00,11.48,11.48,11.44,11.44,135830.0,8.2854,8.2854,8.2566,8.2566,135830.0
2016-06-08 12:30:00,11.45,11.46,11.42,11.42,158165.0,8.2638,8.271,8.2421,8.2421,158165.0
2016-06-08 13:00:00,11.42,11.43,11.39,11.42,182437.0,8.2421,8.2493,8.2205,8.2421,182437.0
2016-06-08 13:30:00,11.42,11.42,11.38,11.39,146968.0,8.2421,8.2421,8.2133,8.2205,146968.0
2016-06-08 14:00:00,11.4,11.41,11.38,11.41,224422.0,8.2277,8.2349,8.2133,8.2349,224422.0
2016-06-08 14:30:00,11.41,11.45,11.4,11.43,215371.0,8.2349,8.2638,8.2277,8.2493,215371.0
2016-06-08 15:00:00,11.43,11.44,11.41,11.43,151488.0,8.2493,8.2566,8.2349,8.2493,151488.0
2016-06-08 15:30:00,11.43,11.45,11.42,11.44,1384069.0,8.2493,8.2638,8.2421,8.2566,1384069.0
2016-06-09 09:30:00,11.37,11.42,11.22,11.35,401739.0,8.206,8.2421,8.0978,8.1916,401739.0
2016-06-09 10:00:00,11.35,11.37,11.32,11.32,304430.0,8.1916,8.206,8.17,8.17,304430.0
2016-06-09 10:30:00,11.32,11.4,11.32,11.35,207148.0,8.17,8.2277,8.17,8.1916,207148.0
2016-06-09 11:00:00,11.35,11.4,11.35,11.38,176000.0,8.1916,8.2277,8.1916,8.2133,176000.0
2016-06-09 11:30:00,11.38,11.4,11.37,11.38,106024.0,8.2133,8.2277,8.206,8.2133,106024.0
2016-06-09 12:00:00,11.38,11.41,11.37,11.41,140135.0,8.2133,8.2349,8.206,8.2349,140135.0
2016-06-09 12:30:00,11.41,11.43,11.4,11.42,263711.0,8.2349,8.2493,8.2277,8.2421,263711.0
2016-06-09 13:00:00,11.42,11.43,11.41,11.43,116073.0,8.2421,8.2493,8.2349,8.2493,116073.0
2016-06-09 13:30:00,11.43,11.44,11.4,11.41,129195.0,8.2493,8.2566,8.2277,8.2349,129195.0
2016-06-09 14:00:00,11.4,11.43,11.4,11.43,140352.0,8.2277,8.2493,8.2277,8.2493,140352.0
2016-06-09 14:30:00,11.42,11.45,11.41,11.45,167154.0,8.2421,8.2638,8.2349,8.2638,167154.0
2016-06-09 15:00:00,11.45,11.45,11.42,11.43,170264.0,8.2638,8.2638,8.2421,8.2493,170264.0
2016-06-09 15:30:00,11.42,11.46,11.42,11.45,524807.0,8.2421,8.271,8.2421,8.2638,524807.0
2016-06-10 09:30:00,11.31,11.39,11.23,11.28,311051.0,8.1627,8.2205,8.105,8.1411,311051.0
2016-06-10 10:00:00,11.28,11.29,11.24,11.28,155880.0,8.1411,8.1483,8.1122,8.1411,155880.0
2016-06-10 10:30:00,11.28,11.29,11.26,11.28,153004.0,8.1411,8.1483,8.1267,8.1411,153004.0
2016-06-10 11:00:00,11.28,11.32,11.23,11.25,233889.0,8.1411,8.17,8.105,8.1194,233889.0
2016-06-10 11:30:00,11.25,11.29,11.24,11.28,205692.0,8.1194,8.1483,8.1122,8.1411,205692.0
2016-06-10 12:00:00,11.29,11.3,11.22,11.24,149112.0,8.1483,8.1555,8.0978,8.1122,149112.0
2016-06-10 12:30:00,11.23,11.27,11.23,11.27,177912.0,8.105,8.1339,8.105,8.1339,177912.0
2016-06-10 13:00:00,11.26,11.28,11.25,11.28,179117.0,8.1267,8.1411,8.1194,8.1411,179117.0
2016-06-10 13:30:00,11.27,11.27,11.19,11.19,441663.0,8.1339,8.1339,8.0761,8.0761,441663.0
2016-06-10 14:00:00,11.19,11.22,11.17,11.19,225040.0,8.0761,8.0978,8.0617,8.0761,225040.0
2016-06-10 14:30:00,11.19,11.2,11.17,11.17,198865.0,8.0761,8.0833,8.0617,8.0617,198865.0
2016-06-10 15:00:00,11.17,11.19,11.16,11.19,182793.0,8.0617,8.0761,8.0545,8.0761,182793.0
2016-06-10 15:30:00,11.19,11.2,11.17,11.2,953036.0,8.0761,8.0833,8.0617,8.0833,953036.0
2016-06-13 09:30:00,11.17,11.2,11.12,11.16,298489.0,8.0617,8.0833,8.0256,8.0545,298489.0
2016-06-13 10:00:00,11.17,11.19,11.13,11.16,189727.0,8.0617,8.0761,8.0328,8.0545,189727.0
2016-06-13 10:30:00,11.17,11.2,11.14,11.14,163676.0,8.0617,8.0833,8.04,8.04,163676.0
2016-06-13 11:00:00,11.14,11.16,11.12,11.16,352343.0,8.04,8.0545,8.0256,8.0545,352343.0
2016-06-13 11:30:00,11.15,11.17,11.14,11.15,178777.0,8.0473,8.0617,8.04,8.0473,178777.0
2016-06-13 12:00:00,11.15,11.2,11.15,11.2,238172.0,8.0473,8.0833,8.0473,8.0833,238172.0
2016-06-13 12:30:00,11.2,11.23,11.18,11.23,295659.0,8.0833,8.105,8.0689,8.105,295659.0
2016-06-13 13:00:00,11.23,11.23,11.18,11.2,137882.0,8.105,8.105,8.0689,8.0833,137882.0
2016-06-13 13:30:00,11.2,11.2,11.16,11.17,227828.0,8.0833,8.0833,8.0545,8.0617,227828.0
2016-06-13 14:00:00,11.17,11.18,11.15,11.17,229463.0,8.0617,8.0689,8.0473,8.0617,229463.0
2016-06-13 14:30:00,11.17,11.2,11.16,11.18,198000.0,8.0617,8.0833,8.0545,8.0689,198000.0
2016-06-13 15:00:00,11.18,11.18,11.14,11.15,273252.0,8.0689,8.0689,8.04,8.0473,273252.0
2016-06-13 15:30:00,11.15,11.17,11.14,11.17,674230.0,8.0473,8.0617,8.04,8.0617,674230.0
2016-06-14 09:30:00,11.14,11.16,11.08,11.15,263653.0,8.04,8.0545,7.9967,8.0473,263653.0
2016-06-14 10:00:00,11.15,11.17,11.07,11.09,249081.0,8.0473,8.0617,7.9895,8.004,249081.0
2016-06-14 10:30:00,11.09,11.09,11.03,11.05,334244.0,8.004,8.004,7.9607,7.9751,334244.0
2016-06-14 11:00:00,11.05,11.11,11.04,11.08,409815.0,7.9751,8.0184,7.9679,7.9967,409815.0
2016-06-14 11:30:00,11.08,11.1,11.07,11.07,130054.0,7.9967,8.0112,7.9895,7.9895,130054.0
2016-06-14 12:00:00,11.08,11.14,11.07,11.14,142770.0,7.9967,8.04,7.9895,8.04,142770.0
2016-06-14 12:30:00,11.13,11.14,11.08,11.09,111062.0,8.0328,8.04,7.9967,8.004,111062.0
2016-06-14 13:00:00,11.09,11.1,11.06,11.08,133402.0,8.004,8.0112,7.9823,7.9967,133402.0
2016-06-14 13:30:00,11.08,11.09,11.03,11.03,145282.0,7.9967,8.004,7.9607,7.9607,145282.0
2016-06-14 14:00:00,11.03,11.05,11.01,11.04,398478.0,7.9607,7.9751,7.9462,7.9679,398478.0
2016-06-14 14:30:00,11.04,11.05,11.01,11.03,144635.0,7.9679,7.9751,7.9462,7.9607,144635.0
2016-06-14 15:00:00,11.03,11.14,11.01,11.13,568331.0,7.9607,8.04,7.9462,8.0328,568331.0
2016-06-14 15:30:00,11.13,11.15,11.1,11.12,499276.0,8.0328,8.0473,8.0112,8.0256,499276.0
2016-06-15 09:30:00,11.12,11.17,11.03,11.09,180736.0,8.0256,8.0617,7.9607,8.004,180736.0
2016-06-15 10:00:00,11.09,11.15,11.09,11.15,249379.0,8.004,8.0473,8.004,8.0473,249379.0
2016-06-15 10:30:00,11.15,11.21,11.14,11.16,285998.0,8.0473,8.0906,8.04,8.0545,285998.0
2016-06-15 11:00:00,11.15,11.19,11.15,11.17,255659.0,8.0473,8.0761,8.0473,8.0617,255659.0
2016-06-15 11:30:00,11.17,11.17,11.11,11.12,386333.0,8.0617,8.0617,8.0184,8.0256,386333.0
2016-06-15 12:00:00,11.13,11.14,11.1,11.11,188408.0,8.0328,8.04,8.0112,8.0184,188408.0
2016-06-15 12:30:00,11.1,11.13,11.1,11.11,101729.0,8.0112,8.0328,8.0112,8.0184,101729.0
2016-06-15 13:00:00,11.11,11.12,11.1,11.11,111652.0,8.0184,8.0256,8.0112,8.0184,111652.0
2016-06-15 13:30:00,11.11,11.16,11.1,11.13,296827.0,8.0184,8.0545,8.0112,8.0328,296827.0
2016-06-15 14:00:00,11.14,11.17,11.1,11.11,243097.0,8.04,8.0617,8.0112,8.0184,243097.0
2016-06-15 14:30:00,11.11,11.12,11.08,11.1,179093.0,8.0184,8.0256,7.9967,8.0112,179093.0
2016-06-15 15:00:00,11.1,11.11,11.09,11.1,151903.0,8.0112,8.0184,8.004,8.0112,151903.0
2016-06-15 15:30:00,11.1,11.1,11.02,11.07,1168040.0,8.0112,8.0112,7.9534,7.9895,1168040.0
2016-06-16 09:30:00,11.0,11.02,10.91,10.93,359346.0,7.939,7.9534,7.874,7.8885,359346.0
2016-06-16 10:00:00,10.94,10.98,10.92,10.96,152179.0,7.8957,7.9246,7.8813,7.9101,152179.0
2016-06-16 10:30:00,10.96,11.02,10.93,11.02,189435.0,7.9101,7.9534,7.8885,7.9534,189435.0
2016-06-16 11:00:00,11.02,11.16,11.02,11.14,221789.0,7.9534,8.0545,7.9534,8.04,221789.0
2016-06-16 11:30:00,11.15,11.15,11.07,11.09,198935.0,8.0473,8.0473,7.9895,8.004,198935.0
2016-06-16 12:00:00,11.09,11.15,11.07,11.14,205489.0,8.004,8.0473,7.9895,8.04,205489.0
2016-06-16 12:30:00,11.14,11.19,11.12,11.16,183969.0,8.04,8.0761,8.0256,8.0545,183969.0
2016-06-16 13:00:00,11.16,11.19,11.14,11.18,227533.0,8.0545,8.0761,8.04,8.0689,227533.0
2016-06-16 13:30:00,11.19,11.19,11.14,11.16,261766.0,8.0761,8.0761,8.04,8.0545,261766.0
2016-06-16 14:00:00,11.16,11.22,11.15,11.19,270253.0,8.0545,8.0978,8.0473,8.0761,270253.0
2016-06-16 14:30:00,11.2,11.25,11.19,11.22,290503.0,8.0833,8.1194,8.0761,8.0978,290503.0
2016-06-16 15:00:00,11.23,11.25,11.2,11.25,436897.0,8.105,8.1194,8.0833,8.1194,436897.0
2016-06-16 15:30:00,11.25,11.27,11.25,11.26,928288.0,8.1194,8.1339,8.1194,8.1267,928288.0
2016-06-17 09:30:00,11.29,11.43,11.27,11.42,740856.0,8.1483,8.2493,8.1339,8.2421,740856.0
2016-06-17 10:00:00,11.43,11.46,11.39,11.44,505856.0,8.2493,8.271,8.2205,8.2566,505856.0
2016-06-17 10:30:00,11.43,11.5,11.41,11.49,470865.0,8.2493,8.2999,8.2349,8.2926,470865.0
2016-06-17 11:00:00,11.49,11.49,11.43,11.45,324120.0,8.2926,8.2926,8.2493,8.2638,324120.0
2016-06-17 11:30:00,11.44,11.5,11.41,11.5,331779.0,8.2566,8.2999,8.2349,8.2999,331779.0
2016-06-17 12:00:00,11.5,11.51,11.46,11.49,291004.0,8.2999,8.3071,8.271,8.2926,291004.0
2016-06-17 12:30:00,11.49,11.5,11.45,11.47,172983.0,8.2926,8.2999,8.2638,8.2782,172983.0
2016-06-17 13:00:00,11.46,11.48,11.44,11.48,545202.0,8.271,8.2854,8.2566,8.2854,545202.0
2016-06-17 13:30:00,11.47,11.52,11.46,11.5,312557.0,8.2782,8.3143,8.271,8.2999,312557.0
2016-06-17 14:00:00,11.5,11.53,11.47,11.51,295375.0,8.2999,8.3215,8.2782,8.3071,295375.0
2016-06-17 14:30:00,11.51,11.54,11.51,11.54,291366.0,8.3071,8.3287,8.3071,8.3287,291366.0
2016-06-17 15:00:00,11.53,11.57,11.53,11.57,378108.0,8.3215,8.3504,8.3215,8.3504,378108.0
2016-06-17 15:30:00,11.57,11.62,11.56,11.62,1665840.0,8.3504,8.3865,8.3432,8.3865,1665840.0
2016-06-20 09:30:00,11.71,11.82,11.68,11.81,587602.0,8.4514,8.5308,8.4298,8.5236,587602.0
2016-06-20 10:00:00,11.8,11.85,11.79,11.84,350249.0,8.5164,8.5525,8.5092,8.5453,350249.0
2016-06-20 10:30:00,11.83,11.87,11.83,11.83,578170.0,8.538,8.5669,8.538,8.538,578170.0
2016-06-20 11:00:00,11.83,11.86,11.83,11.85,257735.0,8.538,8.5597,8.538,8.5525,257735.0
2016-06-20 11:30:00,11.85,11.9,11.84,11.9,278658.0,8.5525,8.5886,8.5453,8.5886,278658.0
2016-06-20 12:00:00,11.89,11.91,11.86,11.87,286349.0,8.5813,8.5958,8.5597,8.5669,286349.0
2016-06-20 12:30:00,11.87,11.89,11.85,11.88,302383.0,8.5669,8.5813,8.5525,8.5741,302383.0
2016-06-20 13:00:00,11.88,11.88,11.83,11.84,270434.0,8.5741,8.5741,8.538,8.5453,270434.0
2016-06-20 13:30:00,11.84,11.87,11.83,11.84,279835.0,8.5453,8.5669,8.538,8.5453,279835.0
2016-06-20 14:00:00,11.84,11.87,11.83,11.87,858661.0,8.5453,8.5669,8.538,8.5669,858661.0
2016-06-20 14:30:00,11.86,11.91,11.84,11.88,505320.0,8.5597,8.5958,8.5453,8.5741,505320.0
2016-06-20 15:00:00,11.88,11.9,11.86,11.86,592679.0,8.5741,8.5886,8.5597,8.5597,592679.0
2016-06-20 15:30:00,11.87,11.89,11.84,11.86,1623072.0,8.5669,8.5813,8.5453,8.5597,1623072.0
2016-06-21 09:30:00,11.87,11.93,11.78,11.88,1347259.0,8.5669,8.6102,8.5019,8.5741,1347259.0
2016-06-21 10:00:00,11.88,11.98,11.85,11.96,459558.0,8.5741,8.6463,8.5525,8.6319,459558.0
2016-06-21 10:30:00,11.96,12.01,11.94,11.99,362317.0,8.6319,8.6679,8.6174,8.6535,362317.0
2016-06-21 11:00:00,11.99,12.08,11.99,12.05,469363.0,8.6535,8.7185,8.6535,8.6968,469363.0
2016-06-21 11:30:00,12.05,12.06,12.01,12.05,189603.0,8.6968,8.704,8.6679,8.6968,189603.0
2016-06-21 12:00:00,12.04,12.05,12.01,12.01,292387.0,8.6896,8.6968,8.6679,8.6679,292387.0
2016-06-21 12:30:00,12.01,12.04,12.0,12.03,220244.0,8.6679,8.6896,8.6607,8.6824,220244.0
2016-06-21 13:00:00,12.03,12.03,11.98,11.98,215581.0,8.6824,8.6824,8.6463,8.6463,215581.0
2016-06-21 13:30:00,11.98,12.02,11.98,12.0,229119.0,8.6463,8.6752,8.6463,8.6607,229119.0
2016-06-21 14:00:00,12.0,12.04,12.0,12.04,310794.0,8.6607,8.6896,8.6607,8.6896,310794.0
2016-06-21 14:30:00,12.03,12.06,12.02,12.02,354577.0,8.6824,8.704,8.6752,8.6752,354577.0
2016-06-21 15:00:00,12.02,12.06,12.01,12.06,330417.0,8.6752,8.704,8.6679,8.704,330417.0
2016-06-21 15:30:00,12.05,12.06,12.01,12.02,896281.0,8.6968,8.704,8.6679,8.6752,896281.0
2016-06-22 09:30:00,12.03,12.05,11.93,12.0,325791.0,8.6824,8.6968,8.6102,8.6607,325791.0
2016-06-22 10:00:00,12.0,12.0,11.94,11.99,272488.0,8.6607,8.6607,8.6174,8.6535,272488.0
2016-06-22 10:30:00,11.98,12.03,11.95,12.01,187519.0,8.6463,8.6824,8.6246,8.6679,187519.0
2016-06-22 11:00:00,12.01,12.06,12.0,12.04,319863.0,8.6679,8.704,8.6607,8.6896,319863.0
2016-06-22 11:30:00,12.04,12.05,12.0,12.04,169510.0,8.6896,8.6968,8.6607,8.6896,169510.0
2016-06-22 12:00:00,12.04,12.04,11.98,12.0,135049.0,8.6896,8.6896,8.6463,8.6607,135049.0
2016-06-22 12:30:00,12.0,12.02,11.99,12.0,156563.0,8.6607,8.6752,8.6535,8.6607,156563.0
2016-06-22 13:00:00,11.99,12.01,11.96,12.01,547285.0,8.6535,8.6679,8.6319,8.6679,547285.0
2016-06-22 13:30:00,12.0,12.05,12.0,12.01,261936.0,8.6607,8.6968,8.6607,8.6679,261936.0
2016-06-22 14:00:00,12.01,12.02,11.99,12.02,441456.0,8.6679,8.6752,8.6535,8.6752,441456.0
2016-06-22 14:30:00,12.02,12.03,12.01,12.02,150981.0,8.6752,8.6824,8.6679,8.6752,150981.0
2016-06-22 15:00:00,12.02,12.03,11.96,11.98,497909.0,8.6752,8.6824,8.6319,8.6463,497909.0
2016-06-22 15:30:00,11.98,12.0,11.97,12.0,1354600.0,8.6463,8.6607,8.6391,8.6607,1354600.0
2016-06-23 09:30:00,12.07,12.11,12.03,12.08,282488.0,8.7112,8.7401,8.6824,8.7185,282488.0
2016-06-23 10:00:00,12.08,12.11,12.04,12.04,271117.0,8.7185,8.7401,8.6896,8.6896,271117.0
2016-06-23 10:30:00,12.04,12.08,12.01,12.08,250778.0,8.6896,8.7185,8.6679,8.7185,250778.0
2016-06-23 11:00:00,12.08,12.13,12.07,12.12,171208.0,8.7185,8.7546,8.7112,8.7473,171208.0
2016-06-23 11:30:00,12.13,12.14,12.11,12.11,160869.0,8.7546,8.7618,8.7401,8.7401,160869.0
2016-06-23 12:00:00,12.11,12.13,12.11,12.12,136932.0,8.7401,8.7546,8.7401,8.7473,136932.0
2016-06-23 12:30:00,12.11,12.13,12.07,12.07,350527.0,8.7401,8.7546,8.7112,8.7112,350527.0
2016-06-23 13:00:00,12.07,12.08,12.05,12.06,169071.0,8.7112,8.7185,8.6968,8.704,169071.0
2016-06-23 13:30:00,12.07,12.07,12.04,12.06,209801.0,8.7112,8.7112,8.6896,8.704,209801.0
2016-06-23 14:00:00,12.06,12.1,12.06,12.09,199203.0,8.704,8.7329,8.704,8.7257,199203.0
2016-06-23 14:30:00,12.08,12.11,12.07,12.08,272733.0,8.7185,8.7401,8.7112,8.7185,272733.0
2016-06-23 15:00:00,12.08,12.09,12.07,12.08,221258.0,8.7185,8.7257,8.7112,8.7185,221258.0
2016-06-23 15:30:00,12.07,12.1,12.07,12.09,699583.0,8.7112,8.7329,8.7112,8.7257,699583.0
2016-06-24 09:30:00,11.85,11.96,11.63,11.95,1126437.0,8.5525,8.6319,8.3937,8.6246,1126437.0
2016-06-24 10:00:00,11.95,12.0,11.77,11.83,526141.0,8.6246,8.6607,8.4947,8.538,526141.0
2016-06-24 10:30:00,11.84,11.86,11.78,11.79,192342.0,8.5453,8.5597,8.5019,8.5092,192342.0
2016-06-24 11:00:00,11.79,11.82,11.75,11.82,240654.0,8.5092,8.5308,8.4803,8.5308,240654.0
2016-06-24 11:30:00,11.82,11.87,11.82,11.86,221075.0,8.5308,8.5669,8.5308,8.5597,221075.0
2016-06-24 12:00:00,11.86,11.87,11.81,11.85,199612.0,8.5597,8.5669,8.5236,8.5525,199612.0
2016-06-24 12:30:00,11.85,11.87,11.81,11.86,216342.0,8.5525,8.5669,8.5236,8.5597,216342.0
2016-06-24 13:00:00,11.85,11.9,11.83,11.88,535497.0,8.5525,8.5886,8.538,8.5741,535497.0
2016-06-24 13:30:00,11.88,11.92,11.87,11.91,184079.0,8.5741,8.603,8.5669,8.5958,184079.0
2016-06-24 14:00:00,11.91,11.94,11.87,11.88,856645.0,8.5958,8.6174,8.5669,8.5741,856645.0
2016-06-24 14:30:00,11.88,11.88,11.8,11.83,767472.0,8.5741,8.5741,8.5164,8.538,767472.0
2016-06-24 15:00:00,11.83,11.84,11.79,11.8,592757.0,8.538,8.5453,8.5092,8.5164,592757.0
2016-06-24 15:30:00,11.8,11.93,11.8,11.88,1568307.0,8.5164,8.6102,8.5164,8.5741,1568307.0
2016-06-27 09:30:00,11.73,11.74,11.49,11.51,801335.0,8.4659,8.4731,8.2926,8.3071,801335.0
2016-06-27 10:00:00,11.51,11.56,11.35,11.38,1759437.0,8.3071,8.3432,8.1916,8.2133,1759437.0
2016-06-27 10:30:00,11.37,11.41,11.3,11.3,1020893.0,8.206,8.2349,8.1555,8.1555,1020893.0
2016-06-27 11:00:00,11.3,11.39,11.29,11.39,579828.0,8.1555,8.2205,8.1483,8.2205,579828.0
2016-06-27 11:30:00,11.39,11.5,11.39,11.47,460167.0,8.2205,8.2999,8.2205,8.2782,460167.0
2016-06-27 12:00:00,11.47,11.5,11.46,11.48,345886.0,8.2782,8.2999,8.271,8.2854,345886.0
2016-06-27 12:30:00,11.48,11.5,11.43,11.49,203983.0,8.2854,8.2999,8.2493,8.2926,203983.0
2016-06-27 13:00:00,11.49,11.5,11.44,11.45,383316.0,8.2926,8.2999,8.2566,8.2638,383316.0
2016-06-27 13:30:00,11.44,11.5,11.4,11.49,364205.0,8.2566,8.2999,8.2277,8.2926,364205.0
2016-06-27 14:00:00,11.48,11.49,11.38,11.44,431028.0,8.2854,8.2926,8.2133,8.2566,431028.0
2016-06-27 14:30:00,11.44,11.46,11.39,11.41,449730.0,8.2566,8.271,8.2205,8.2349,449730.0
2016-06-27 15:00:00,11.42,11.46,11.4,11.42,422053.0,8.2421,8.271,8.2277,8.2421,422053.0
2016-06-27 15:30:00,11.42,11.47,11.4,11.4,1568229.0,8.2421,8.2782,8.2277,8.2277,1568229.0
2016-06-28 09:30:00,11.49,11.5,11.4,11.41,642553.0,8.2926,8.2999,8.2277,8.2349,642553.0
2016-06-28 10:00:00,11.41,11.42,11.33,11.33,516332.0,8.2349,8.2421,8.1772,8.1772,516332.0
2016-06-28 10:30:00,11.34,11.38,11.32,11.35,410064.0,8.1844,8.2133,8.17,8.1916,410064.0
2016-06-28 11:00:00,11.35,11.38,11.34,11.36,747673.0,8.1916,8.2133,8.1844,8.1988,747673.0
2016-06-28 11:30:00,11.37,11.4,11.34,11.4,817880.0,8.206,8.2277,8.1844,8.2277,817880.0
2016-06-28 12:00:00,11.41,11.53,11.38,11.52,451216.0,8.2349,8.3215,8.2133,8.3143,451216.0
2016-06-28 12:30:00,11.53,11.62,11.52,11.62,396801.0,8.3215,8.3865,8.3143,8.3865,396801.0
2016-06-28 13:00:00,11.62,11.66,11.6,11.66,361370.0,8.3865,8.4153,8.372,8.4153,361370.0
2016-06-28 13:30:00,11.65,11.66,11.61,11.64,285566.0,8.4081,8.4153,8.3793,8.4009,285566.0
2016-06-28 14:00:00,11.64,11.68,11.62,11.68,278622.0,8.4009,8.4298,8.3865,8.4298,278622.0
2016-06-28 14:30:00,11.68,11.76,11.66,11.73,334740.0,8.4298,8.4875,8.4153,8.4659,334740.0
2016-06-28 15:00:00,11.73,11.78,11.72,11.76,657088.0,8.4659,8.5019,8.4586,8.4875,657088.0
2016-06-28 15:30:00,11.75,11.8,11.72,11.78,1216673.0,8.4803,8.5164,8.4586,8.5019,1216673.0
2016-06-29 09:30:00,11.9,12.01,11.9,11.93,362014.0,8.5886,8.6679,8.5886,8.6102,362014.0
2016-06-29 10:00:00,11.93,11.98,11.85,11.91,336121.0,8.6102,8.6463,8.5525,8.5958,336121.0
2016-06-29 10:30:00,11.9,11.94,11.86,11.91,962725.0,8.5886,8.6174,8.5597,8.5958,962725.0
2016-06-29 11:00:00,11.9,12.01,11.89,12.01,335905.0,8.5886,8.6679,8.5813,8.6679,335905.0
2016-06-29 11:30:00,12.01,12.06,11.98,12.03,342061.0,8.6679,8.704,8.6463,8.6824,342061.0
2016-06-29 12:00:00,12.04,12.04,11.98,12.02,253709.0,8.6896,8.6896,8.6463,8.6752,253709.0
2016-06-29 12:30:00,12.01,12.01,11.94,11.95,134011.0,8.6679,8.6679,8.6174,8.6246,134011.0
2016-06-29 13:00:00,11.96,11.96,11.9,11.93,195633.0,8.6319,8.6319,8.5886,8.6102,195633.0
2016-06-29 13:30:00,11.94,11.99,11.93,11.99,246102.0,8.6174,8.6535,8.6102,8.6535,246102.0
2016-06-29 14:00:00,11.99,11.99,11.96,11.98,347652.0,8.6535,8.6535,8.6319,8.6463,347652.0
2016-06-29 14:30:00,11.98,12.03,11.97,12.03,422825.0,8.6463,8.6824,8.6391,8.6824,422825.0
2016-06-29 15:00:00,12.03,12.09,12.02,12.06,550670.0,8.6824,8.7257,8.6752,8.704,550670.0
2016-06-29 15:30:00,12.05,12.09,12.03,12.04,1262588.0,8.6968,8.7257,8.6824,8.6896,1262588.0
2016-06-30 09:30:00,12.08,12.11,12.0,12.04,349009.0,8.7185,8.7401,8.6607,8.6896,349009.0
2016-06-30 10:00:00,12.04,12.13,12.03,12.11,464275.0,8.6896,8.7546,8.6824,8.7401,464275.0
2016-06-30 10:30:00,12.1,12.24,12.1,12.24,598756.0,8.7329,8.8339,8.7329,8.8339,598756.0
2016-06-30 11:00:00,12.23,12.27,12.17,12.19,385827.0,8.8267,8.8556,8.7834,8.7979,385827.0
2016-06-30 11:30:00,12.19,12.26,12.18,12.23,285239.0,8.7979,8.8484,8.7906,8.8267,285239.0
2016-06-30 12:00:00,12.24,12.31,12.24,12.3,658224.0,8.8339,8.8845,8.8339,8.8772,658224.0
2016-06-30 12:30:00,12.29,12.36,12.28,12.3,807416.0,8.87,8.9206,8.8628,8.8772,807416.0
2016-06-30 13:00:00,12.29,12.31,12.21,12.21,729847.0,8.87,8.8845,8.8123,8.8123,729847.0
2016-06-30 13:30:00,12.22,12.31,12.17,12.3,822679.0,8.8195,8.8845,8.7834,8.8772,822679.0
2016-06-30 14:00:00,12.3,12.39,12.27,12.34,686576.0,8.8772,8.9422,8.8556,8.9061,686576.0
2016-06-30 14:30:00,12.35,12.42,12.34,12.4,335102.0,8.9133,8.9639,8.9061,8.9494,335102.0
2016-06-30 15:00:00,12.41,12.44,12.39,12.41,614535.0,8.9566,8.9783,8.9422,8.9566,614535.0
2016-06-30 15:30:00,12.41,12.48,12.4,12.48,1701852.0,8.9566,9.0072,8.9494,9.0072,1701852.0
2016-07-01 09:30:00,12.48,12.53,12.41,12.41,342134.0,9.0072,9.0432,8.9566,8.9566,342134.0
2016-07-01 10:00:00,12.42,12.45,12.37,12.39,287625.0,8.9639,8.9855,8.9278,8.9422,287625.0
2016-07-01 10:30:00,12.39,12.4,12.3,12.3,243040.0,8.9422,8.9494,8.8772,8.8772,243040.0
2016-07-01 11:00:00,12.3,12.34,12.27,12.3,260829.0,8.8772,8.9061,8.8556,8.8772,260829.0
2016-07-01 11:30:00,12.3,12.32,12.27,12.3,329820.0,8.8772,8.8917,8.8556,8.8772,329820.0
2016-07-01 12:00:00,12.31,12.33,12.25,12.25,251080.0,8.8845,8.8989,8.8412,8.8412,251080.0
2016-07-01 12:30:00,12.26,12.28,12.25,12.27,180373.0,8.8484,8.8628,8.8412,8.8556,180373.0
2016-07-01 13:00:00,12.26,12.33,12.26,12.31,235009.0,8.8484,8.8989,8.8484,8.8845,235009.0
2016-07-01 13:30:00,12.31,12.34,12.28,12.32,242359.0,8.8845,8.9061,8.8628,8.8917,242359.0
2016-07-01 14:00:00,12.33,12.34,12.31,12.33,208085.0,8.8989,8.9061,8.8845,8.8989,208085.0
2016-07-01 14:30:00,12.33,12.33,12.31,12.31,191270.0,8.8989,8.8989,8.8845,8.8845,191270.0
2016-07-01 15:00:00,12.32,12.36,12.31,12.36,230868.0,8.8917,8.9206,8.8845,8.9206,230868.0
2016-07-01 15:30:00,12.36,12.37,12.33,12.34,767679.0,8.9206,8.9278,8.8989,8.9061,767679.0
2016-07-05 09:30:00,12.25,12.29,12.08,12.09,356450.0,8.8412,8.87,8.7185,8.7257,356450.0
2016-07-05 10:00:00,12.09,12.15,12.06,12.14,492320.0,8.7257,8.769,8.704,8.7618,492320.0
2016-07-05 10:30:00,12.14,12.18,12.08,12.15,611444.0,8.7618,8.7906,8.7185,8.769,611444.0
2016-07-05 11:00:00,12.14,12.16,12.08,12.09,274251.0,8.7618,8.7762,8.7185,8.7257,274251.0
2016-07-05 11:30:00,12.09,12.11,12.05,12.07,228697.0,8.7257,8.7401,8.6968,8.7112,228697.0
2016-07-05 12:00:00,12.07,12.11,12.05,12.1,224965.0,8.7112,8.7401,8.6968,8.7329,224965.0
2016-07-05 12:30:00,12.1,12.11,12.07,12.09,200520.0,8.7329,8.7401,8.7112,8.7257,200520.0
2016-07-05 13:00:00,12.09,12.13,12.09,12.11,195674.0,8.7257,8.7546,8.7257,8.7401,195674.0
2016-07-05 13:30:00,12.12,12.13,12.1,12.11,159514.0,8.7473,8.7546,8.7329,8.7401,159514.0
2016-07-05 14:00:00,12.11,12.19,12.11,12.17,353826.0,8.7401,8.7979,8.7401,8.7834,353826.0
2016-07-05 14:30:00,12.16,12.18,12.13,12.15,376653.0,8.7762,8.7906,8.7546,8.769,376653.0
2016-07-05 15:00:00,12.14,12.17,12.14,12.17,127049.0,8.7618,8.7834,8.7618,8.7834,127049.0
2016-07-05 15:30:00,12.17,12.2,12.16,12.19,1012814.0,8.7834,8.8051,8.7762,8.7979,1012814.0
2016-07-06 09:30:00,12.13,12.22,12.1,12.16,598402.0,8.7546,8.8195,8.7329,8.7762,598402.0
2016-07-06 10:00:00,12.16,12.2,12.02,12.04,247431.0,8.7762,8.8051,8.6752,8.6896,247431.0
2016-07-06 10:30:00,12.04,12.17,12.03,12.17,340009.0,8.6896,8.7834,8.6824,8.7834,340009.0
2016-07-06 11:00:00,12.17,12.2,12.12,12.13,273390.0,8.7834,8.8051,8.7473,8.7546,273390.0
2016-07-06 11:30:00,12.12,12.15,12.09,12.15,144414.0,8.7473,8.769,8.7257,8.769,144414.0
2016-07-06 12:00:00,12.13,12.17,12.12,12.16,202434.0,8.7546,8.7834,8.7473,8.7762,202434.0
2016-07-06 12:30:00,12.17,12.19,12.11,12.14,294849.0,8.7834,8.7979,8.7401,8.7618,294849.0
2016-07-06 13:00:00,12.14,12.18,12.13,12.14,201641.0,8.7618,8.7906,8.7546,8.7618,201641.0
2016-07-06 13:30:00,12.15,12.17,12.12,12.12,222873.0,8.769,8.7834,8.7473,8.7473,222873.0
2016-07-06 14:00:00,12.13,12.19,12.11,12.18,297061.0,8.7546,8.7979,8.7401,8.7906,297061.0
2016-07-06 14:30:00,12.18,12.22,12.17,12.21,168528.0,8.7906,8.8195,8.7834,8.8123,168528.0
2016-07-06 15:00:00,12.21,12.22,12.17,12.18,158266.0,8.8123,8.8195,8.7834,8.7906,158266.0
2016-07-06 15:30:00,12.18,12.25,12.17,12.23,551386.0,8.7906,8.8412,8.7834,8.8267,551386.0
2016-07-07 09:30:00,12.21,12.26,12.16,12.25,225551.0,8.8123,8.8484,8.7762,8.8412,225551.0
2016-07-07 10:00:00,12.24,12.25,12.14,12.15,218592.0,8.8339,8.8412,8.7618,8.769,218592.0
2016-07-07 10:30:00,12.16,12.18,12.05,12.09,325828.0,8.7762,8.7906,8.6968,8.7257,325828.0
2016-07-07 11:00:00,12.08,12.09,12.02,12.06,305869.0,8.7185,8.7257,8.6752,8.704,305869.0
2016-07-07 11:30:00,12.06,12.11,12.02,12.08,210011.0,8.704,8.7401,8.6752,8.7185,210011.0
2016-07-07 12:00:00,12.08,12.09,12.02,12.07,178072.0,8.7185,8.7257,8.6752,8.7112,178072.0
2016-07-07 12:30:00,12.07,12.09,12.02,12.03,434615.0,8.7112,8.7257,8.6752,8.6824,434615.0
2016-07-07 13:00:00,12.03,12.08,12.0,12.04,179528.0,8.6824,8.7185,8.6607,8.6896,179528.0
2016-07-07 13:30:00,12.05,12.1,12.04,12.07,196349.0,8.6968,8.7329,8.6896,8.7112,196349.0
2016-07-07 14:00:00,12.07,12.11,12.05,12.06,440422.0,8.7112,8.7401,8.6968,8.704,440422.0
2016-07-07 14:30:00,12.06,12.08,12.01,12.03,189580.0,8.704,8.7185,8.6679,8.6824,189580.0
2016-07-07 15:00:00,12.03,12.08,12.02,12.07,307558.0,8.6824,8.7185,8.6752,8.7112,307558.0
2016-07-07 15:30:00,12.08,12.1,12.07,12.09,553849.0,8.7185,8.7329,8.7112,8.7257,553849.0
2016-07-08 09:30:00,12.15,12.15,12.03,12.12,245186.0,8.769,8.769,8.6824,8.7473,245186.0
2016-07-08 10:00:00,12.13,12.17,12.1,12.15,292159.0,8.7546,8.7834,8.7329,8.769,292159.0
2016-07-08 10:30:00,12.15,12.23,12.15,12.2,286861.0,8.769,8.8267,8.769,8.8051,286861.0
2016-07-08 11:00:00,12.21,12.22,12.18,12.2,120982.0,8.8123,8.8195,8.7906,8.8051,120982.0
2016-07-08 11:30:00,12.2,12.21,12.18,12.18,112721.0,8.8051,8.8123,8.7906,8.7906,112721.0
2016-07-08 12:00:00,12.18,12.22,12.18,12.21,118553.0,8.7906,8.8195,8.7906,8.8123,118553.0
2016-07-08 12:30:00,12.21,12.24,12.2,12.21,103370.0,8.8123,8.8339,8.8051,8.8123,103370.0
2016-07-08 13:00:00,12.21,12.24,12.21,12.23,86161.0,8.8123,8.8339,8.8123,8.8267,86161.0
2016-07-08 13:30:00,12.23,12.24,12.19,12.24,468931.0,8.8267,8.8339,8.7979,8.8339,468931.0
2016-07-08 14:00:00,12.24,12.26,12.22,12.25,171059.0,8.8339,8.8484,8.8195,8.8412,171059.0
2016-07-08 14:30:00,12.26,12.29,12.25,12.27,217824.0,8.8484,8.87,8.8412,8.8556,217824.0
2016-07-08 15:00:00,12.26,12.27,12.25,12.27,260460.0,8.8484,8.8556,8.8412,8.8556,260460.0
2016-07-08 15:30:00,12.27,12.32,12.26,12.31,669252.0,8.8556,8.8917,8.8484,8.8845,669252.0
2016-07-11 09:30:00,12.32,12.4,12.24,12.33,420274.0,8.8917,8.9494,8.8339,8.8989,420274.0
2016-07-11 10:00:00,12.33,12.35,12.28,12.3,230486.0,8.8989,8.9133,8.8628,8.8772,230486.0
2016-07-11 10:30:00,12.31,12.38,12.28,12.38,217888.0,8.8845,8.935,8.8628,8.935,217888.0
2016-07-11 11:00:00,12.38,12.45,12.36,12.44,256953.0,8.935,8.9855,8.9206,8.9783,256953.0
2016-07-11 11:30:00,12.44,12.5,12.43,12.47,213694.0,8.9783,9.0216,8.9711,8.9999,213694.0
2016-07-11 12:00:00,12.48,12.48,12.44,12.48,231219.0,9.0072,9.0072,8.9783,9.0072,231219.0
2016-07-11 12:30:00,12.48,12.48,12.44,12.46,160587.0,9.0072,9.0072,8.9783,8.9927,160587.0
2016-07-11 13:00:00,12.47,12.51,12.47,12.5,135731.0,8.9999,9.0288,8.9999,9.0216,135731.0
2016-07-11 13:30:00,12.5,12.52,12.48,12.49,151870.0,9.0216,9.036,9.0072,9.0144,151870.0
2016-07-11 14:00:00,12.5,12.54,12.49,12.53,297091.0,9.0216,9.0505,9.0144,9.0432,297091.0
2016-07-11 14:30:00,12.53,12.53,12.5,12.51,129794.0,9.0432,9.0432,9.0216,9.0288,129794.0
2016-07-11 15:00:00,12.51,12.53,12.5,12.53,253254.0,9.0288,9.0432,9.0216,9.0432,253254.0
2016-07-11 15:30:00,12.53,12.56,12.52,12.54,721319.0,9.0432,9.0649,9.036,9.0505,721319.0
2016-07-12 09:30:00,12.57,12.68,12.52,12.53,390652.0,9.0721,9.1515,9.036,9.0432,390652.0
2016-07-12 10:00:00,12.53,12.56,12.51,12.55,164969.0,9.0432,9.0649,9.0288,9.0577,164969.0
2016-07-12 10:30:00,12.55,12.56,12.53,12.54,172398.0,9.0577,9.0649,9.0432,9.0505,172398.0
2016-07-12 11:00:00,12.53,12.57,12.5,12.54,294967.0,9.0432,9.0721,9.0216,9.0505,294967.0
2016-07-12 11:30:00,12.54,12.56,12.51,12.53,367111.0,9.0505,9.0649,9.0288,9.0432,367111.0
2016-07-12 12:00:00,12.53,12.55,12.51,12.55,151551.0,9.0432,9.0577,9.0288,9.0577,151551.0
2016-07-12 12:30:00,12.55,12.56,12.53,12.55,173386.0,9.0577,9.0649,9.0432,9.0577,173386.0
2016-07-12 13:00:00,12.55,12.57,12.55,12.57,75895.0,9.0577,9.0721,9.0577,9.0721,75895.0
2016-07-12 13:30:00,12.57,12.6,12.56,12.58,133351.0,9.0721,9.0938,9.0649,9.0793,133351.0
2016-07-12 14:00:00,12.58,12.58,12.56,12.56,160006.0,9.0793,9.0793,9.0649,9.0649,160006.0
2016-07-12 14:30:00,12.56,12.58,12.55,12.56,135493.0,9.0649,9.0793,9.0577,9.0649,135493.0
2016-07-12 15:00:00,12.55,12.57,12.52,12.52,154329.0,9.0577,9.0721,9.036,9.036,154329.0
2016-07-12 15:30:00,12.53,12.53,12.47,12.49,601399.0,9.0432,9.0432,8.9999,9.0144,601399.0
2016-07-13 09:30:00,12.57,12.57,12.48,12.55,212636.0,9.0721,9.0721,9.0072,9.0577,212636.0
2016-07-13 10:00:00,12.55,12.56,12.5,12.53,219067.0,9.0577,9.0649,9.0216,9.0432,219067.0
2016-07-13 10:30:00,12.53,12.57,12.49,12.51,162311.0,9.0432,9.0721,9.0144,9.0288,162311.0
2016-07-13 11:00:00,12.51,12.52,12.42,12.43,193359.0,9.0288,9.036,8.9639,8.9711,193359.0
2016-07-13 11:30:00,12.44,12.45,12.4,12.45,186633.0,8.9783,8.9855,8.9494,8.9855,186633.0
2016-07-13 12:00:00,12.45,12.45,12.43,12.43,89168.0,8.9855,8.9855,8.9711,8.9711,89168.0
2016-07-13 12:30:00,12.43,12.45,12.41,12.43,206022.0,8.9711,8.9855,8.9566,8.9711,206022.0
2016-07-13 13:00:00,12.43,12.48,12.43,12.48,139121.0,8.9711,9.0072,8.9711,9.0072,139121.0
2016-07-13 13:30:00,12.48,12.56,12.47,12.54,756341.0,9.0072,9.0649,8.9999,9.0505,756341.0
2016-07-13 14:00:00,12.54,12.56,12.49,12.54,345616.0,9.0505,9.0649,9.0144,9.0505,345616.0
2016-07-13 14:30:00,12.54,12.58,12.52,12.55,258293.0,9.0505,9.0793,9.036,9.0577,258293.0
2016-07-13 15:00:00,12.56,12.61,12.55,12.61,541683.0,9.0649,9.101,9.0577,9.101,541683.0
2016-07-13 15:30:00,12.61,12.64,12.6,12.63,665304.0,9.101,9.1226,9.0938,9.1154,665304.0
2016-07-14 09:30:00,12.64,12.68,12.57,12.58,314979.0,9.1226,9.1515,9.0721,9.0793,314979.0
2016-07-14 10:00:00,12.58,12.58,12.48,12.51,196313.0,9.0793,9.0793,9.0072,9.0288,196313.0
2016-07-14 10:30:00,12.51,12.57,12.51,12.55,119981.0,9.0288,9.0721,9.0288,9.0577,119981.0
2016-07-14 11:00:00,12.56,12.59,12.55,12.55,109343.0,9.0649,9.0865,9.0577,9.0577,109343.0
2016-07-14 11:30:00,12.55,12.56,12.51,12.53,112272.0,9.0577,9.0649,9.0288,9.0432,112272.0
2016-07-14 12:00:00,12.53,12.53,12.46,12.49,278452.0,9.0432,9.0432,8.9927,9.0144,278452.0
2016-07-14 12:30:00,12.49,12.5,12.45,12.47,143113.0,9.0144,9.0216,8.9855,8.9999,143113.0
2016-07-14 13:00:00,12.46,12.48,12.45,12.46,117185.0,8.9927,9.0072,8.9855,8.9927,117185.0
2016-07-14 13:30:00,12.46,12.47,12.45,12.46,165659.0,8.9927,8.9999,8.9855,8.9927,165659.0
2016-07-14 14:00:00,12.46,12.53,12.44,12.53,294793.0,8.9927,9.0432,8.9783,9.0432,294793.0
2016-07-14 14:30:00,12.53,12.55,12.5,12.52,232087.0,9.0432,9.0577,9.0216,9.036,232087.0
2016-07-14 15:00:00,12.52,12.54,12.51,12.54,161723.0,9.036,9.0505,9.0288,9.0505,161723.0
2016-07-14 15:30:00,12.54,12.54,12.51,12.52,357099.0,9.0505,9.0505,9.0288,9.036,357099.0
2016-07-15 09:30:00,12.55,12.61,12.52,12.55,367396.0,9.0577,9.101,9.036,9.0577,367396.0
2016-07-15 10:00:00,12.54,12.68,12.54,12.67,210135.0,9.0505,9.1515,9.0505,9.1443,210135.0
2016-07-15 10:30:00,12.67,12.67,12.63,12.66,167540.0,9.1443,9.1443,9.1154,9.1371,167540.0
2016-07-15 11:00:00,12.66,12.66,12.61,12.63,261121.0,9.1371,9.1371,9.101,9.1154,261121.0
2016-07-15 11:30:00,12.64,12.64,12.59,12.62,157294.0,9.1226,9.1226,9.0865,9.1082,157294.0
2016-07-15 12:00:00,12.62,12.64,12.59,12.61,336541.0,9.1082,9.1226,9.0865,9.101,336541.0
2016-07-15 12:30:00,12.62,12.62,12.58,12.58,64676.0,9.1082,9.1082,9.0793,9.0793,64676.0
2016-07-15 13:00:00,12.58,12.6,12.57,12.58,89175.0,9.0793,9.0938,9.0721,9.0793,89175.0
2016-07-15 13:30:00,12.58,12.59,12.56,12.59,138276.0,9.0793,9.0865,9.0649,9.0865,138276.0
2016-07-15 14:00:00,12.59,12.6,12.57,12.59,102190.0,9.0865,9.0938,9.0721,9.0865,102190.0
2016-07-15 14:30:00,12.59,12.6,12.57,12.6,77296.0,9.0865,9.0938,9.0721,9.0938,77296.0
2016-07-15 15:00:00,12.6,12.6,12.58,12.6,124107.0,9.0938,9.0938,9.0793,9.0938,124107.0
2016-07-15 15:30:00,12.6,12.63,12.59,12.62,688563.0,9.0938,9.1154,9.0865,9.1082,688563.0
2016-07-18 09:30:00,12.63,12.63,12.56,12.56,289426.0,9.1154,9.1154,9.0649,9.0649,289426.0
2016-07-18 10:00:00,12.57,12.57,12.54,12.55,113909.0,9.0721,9.0721,9.0505,9.0577,113909.0
2016-07-18 10:30:00,12.55,12.57,12.53,12.54,92820.0,9.0577,9.0721,9.0432,9.0505,92820.0
2016-07-18 11:00:00,12.54,12.55,12.52,12.54,115366.0,9.0505,9.0577,9.036,9.0505,115366.0
2016-07-18 11:30:00,12.53,12.55,12.51,12.53,126477.0,9.0432,9.0577,9.0288,9.0432,126477.0
2016-07-18 12:00:00,12.53,12.55,12.51,12.53,66914.0,9.0432,9.0577,9.0288,9.0432,66914.0
2016-07-18 12:30:00,12.53,12.55,12.51,12.54,103298.0,9.0432,9.0577,9.0288,9.0505,103298.0
2016-07-18 13:00:00,12.54,12.56,12.53,12.54,122583.0,9.0505,9.0649,9.0432,9.0505,122583.0
2016-07-18 13:30:00,12.54,12.57,12.53,12.55,112684.0,9.0505,9.0721,9.0432,9.0577,112684.0
2016-07-18 14:00:00,12.55,12.56,12.53,12.56,119558.0,9.0577,9.0649,9.0432,9.0649,119558.0
2016-07-18 14:30:00,12.56,12.58,12.55,12.58,160714.0,9.0649,9.0793,9.0577,9.0793,160714.0
2016-07-18 15:00:00,12.58,12.59,12.56,12.58,115700.0,9.0793,9.0865,9.0649,9.0793,115700.0
2016-07-18 15:30:00,12.58,12.59,12.56,12.56,407841.0,9.0793,9.0865,9.0649,9.0649,407841.0
2016-07-19 09:30:00,12.5,12.52,12.35,12.42,306946.0,9.0216,9.036,8.9133,8.9639,306946.0
2016-07-19 10:00:00,12.42,12.44,12.38,12.41,160330.0,8.9639,8.9783,8.935,8.9566,160330.0
2016-07-19 10:30:00,12.42,12.43,12.4,12.42,148423.0,8.9639,8.9711,8.9494,8.9639,148423.0
2016-07-19 11:00:00,12.42,12.45,12.4,12.45,151520.0,8.9639,8.9855,8.9494,8.9855,151520.0
2016-07-19 11:30:00,12.44,12.49,12.44,12.46,247659.0,8.9783,9.0144,8.9783,8.9927,247659.0
2016-07-19 12:00:00,12.46,12.5,12.46,12.48,101278.0,8.9927,9.0216,8.9927,9.0072,101278.0
2016-07-19 12:30:00,12.49,12.52,12.47,12.51,131669.0,9.0144,9.036,8.9999,9.0288,131669.0
2016-07-19 13:00:00,12.51,12.51,12.46,12.47,102697.0,9.0288,9.0288,8.9927,8.9999,102697.0
2016-07-19 13:30:00,12.46,12.48,12.46,12.46,66018.0,8.9927,9.0072,8.9927,8.9927,66018.0
2016-07-19 14:00:00,12.46,12.49,12.46,12.49,100837.0,8.9927,9.0144,8.9927,9.0144,100837.0
2016-07-19 14:30:00,12.49,12.49,12.46,12.46,114254.0,9.0144,9.0144,8.9927,8.9927,114254.0
2016-07-19 15:00:00,12.46,12.49,12.46,12.49,184122.0,8.9927,9.0144,8.9927,9.0144,184122.0
2016-07-19 15:30:00,12.49,12.52,12.47,12.52,725860.0,9.0144,9.036,8.9999,9.036,725860.0
2016-07-20 09:30:00,12.5,12.57,12.39,12.45,146454.0,9.0216,9.0721,8.9422,8.9855,146454.0
2016-07-20 10:00:00,12.45,12.49,12.44,12.49,95948.0,8.9855,9.0144,8.9783,9.0144,95948.0
2016-07-20 10:30:00,12.49,12.5,12.46,12.46,85786.0,9.0144,9.0216,8.9927,8.9927,85786.0
2016-07-20 11:00:00,12.46,12.49,12.45,12.48,170225.0,8.9927,9.0144,8.9855,9.0072,170225.0
2016-07-20 11:30:00,12.48,12.5,12.47,12.47,86633.0,9.0072,9.0216,8.9999,8.9999,86633.0
2016-07-20 12:00:00,12.47,12.49,12.45,12.48,94905.0,8.9999,9.0144,8.9855,9.0072,94905.0
2016-07-20 12:30:00,12.49,12.51,12.47,12.51,222875.0,9.0144,9.0288,8.9999,9.0288,222875.0
2016-07-20 13:00:00,12.51,12.52,12.5,12.52,136426.0,9.0288,9.036,9.0216,9.036,136426.0
2016-07-20 13:30:00,12.52,12.53,12.52,12.53,61132.0,9.036,9.0432,9.036,9.0432,61132.0
2016-07-20 14:00:00,12.53,12.55,12.5,12.54,226354.0,9.0432,9.0577,9.0216,9.0505,226354.0
2016-07-20 14:30:00,12.54,12.58,12.53,12.57,275549.0,9.0505,9.0793,9.0432,9.0721,275549.0
2016-07-20 15:00:00,12.57,12.58,12.56,12.58,134309.0,9.0721,9.0793,9.0649,9.0793,134309.0
2016-07-20 15:30:00,12.58,12.58,12.56,12.57,613414.0,9.0793,9.0793,9.0649,9.0721,613414.0
2016-07-21 09:30:00,12.55,12.57,12.47,12.53,217764.0,9.0577,9.0721,8.9999,9.0432,217764.0
2016-07-21 10:00:00,12.53,12.58,12.51,12.55,170269.0,9.0432,9.0793,9.0288,9.0577,170269.0
2016-07-21 10:30:00,12.55,12.59,12.54,12.59,158896.0,9.0577,9.0865,9.0505,9.0865,158896.0
2016-07-21 11:00:00,12.58,12.61,12.56,12.6,113562.0,9.0793,9.101,9.0649,9.0938,113562.0
2016-07-21 11:30:00,12.61,12.61,12.55,12.58,133168.0,9.101,9.101,9.0577,9.0793,133168.0
2016-07-21 12:00:00,12.57,12.59,12.56,12.58,88907.0,9.0721,9.0865,9.0649,9.0793,88907.0
2016-07-21 12:30:00,12.57,12.59,12.54,12.56,255499.0,9.0721,9.0865,9.0505,9.0649,255499.0
2016-07-21 13:00:00,12.55,12.59,12.54,12.58,81200.0,9.0577,9.0865,9.0505,9.0793,81200.0
2016-07-21 13:30:00,12.58,12.59,12.54,12.58,117752.0,9.0793,9.0865,9.0505,9.0793,117752.0
2016-07-21 14:00:00,12.58,12.58,12.55,12.57,101721.0,9.0793,9.0793,9.0577,9.0721,101721.0
2016-07-21 14:30:00,12.57,12.6,12.56,12.59,103116.0,9.0721,9.0938,9.0649,9.0865,103116.0
2016-07-21 15:00:00,12.59,12.61,12.57,12.59,469833.0,9.0865,9.101,9.0721,9.0865,469833.0
2016-07-21 15:30:00,12.59,12.61,12.58,12.59,764843.0,9.0865,9.101,9.0793,9.0865,764843.0
2016-07-22 09:30:00,12.58,12.63,12.52,12.62,145484.0,9.0793,9.1154,9.036,9.1082,145484.0
2016-07-22 10:00:00,12.63,12.63,12.56,12.61,137858.0,9.1154,9.1154,9.0649,9.101,137858.0
2016-07-22 10:30:00,12.61,12.62,12.57,12.58,139985.0,9.101,9.1082,9.0721,9.0793,139985.0
2016-07-22 11:00:00,12.59,12.63,12.58,12.63,105800.0,9.0865,9.1154,9.0793,9.1154,105800.0
2016-07-22 11:30:00,12.62,12.64,12.61,12.63,98303.0,9.1082,9.1226,9.101,9.1154,98303.0
2016-07-22 12:00:00,12.63,12.64,12.61,12.63,111930.0,9.1154,9.1226,9.101,9.1154,111930.0
2016-07-22 12:30:00,12.63,12.64,12.6,12.64,129722.0,9.1154,9.1226,9.0938,9.1226,129722.0
2016-07-22 13:00:00,12.63,12.68,12.62,12.68,157681.0,9.1154,9.1515,9.1082,9.1515,157681.0
2016-07-22 13:30:00,12.68,12.68,12.63,12.64,94361.0,9.1515,9.1515,9.1154,9.1226,94361.0
2016-07-22 14:00:00,12.65,12.65,12.6,12.6,153350.0,9.1299,9.1299,9.0938,9.0938,153350.0
2016-07-22 14:30:00,12.6,12.62,12.58,12.59,141436.0,9.0938,9.1082,9.0793,9.0865,141436.0
2016-07-22 15:00:00,12.59,12.63,12.58,12.62,242636.0,9.0865,9.1154,9.0793,9.1082,242636.0
2016-07-22 15:30:00,12.61,12.66,12.61,12.65,510972.0,9.101,9.1371,9.101,9.1299,510972.0
2016-07-25 09:30:00,12.64,12.71,12.6,12.63,247975.0,9.1226,9.1732,9.0938,9.1154,247975.0
2016-07-25 10:00:00,12.63,12.68,12.61,12.65,279654.0,9.1154,9.1515,9.101,9.1299,279654.0
2016-07-25 10:30:00,12.65,12.67,12.62,12.65,162920.0,9.1299,9.1443,9.1082,9.1299,162920.0
2016-07-25 11:00:00,12.64,12.72,12.63,12.7,223330.0,9.1226,9.1804,9.1154,9.1659,223330.0
2016-07-25 11:30:00,12.7,12.7,12.65,12.66,150213.0,9.1659,9.1659,9.1299,9.1371,150213.0
2016-07-25 12:00:00,12.66,12.72,12.66,12.69,177186.0,9.1371,9.1804,9.1371,9.1587,177186.0
2016-07-25 12:30:00,12.7,12.71,12.67,12.69,102385.0,9.1659,9.1732,9.1443,9.1587,102385.0
2016-07-25 13:00:00,12.69,12.69,12.66,12.68,79640.0,9.1587,9.1587,9.1371,9.1515,79640.0
2016-07-25 13:30:00,12.68,12.68,12.64,12.65,117511.0,9.1515,9.1515,9.1226,9.1299,117511.0
2016-07-25 14:00:00,12.65,12.67,12.64,12.66,120577.0,9.1299,9.1443,9.1226,9.1371,120577.0
2016-07-25 14:30:00,12.66,12.68,12.65,12.67,122742.0,9.1371,9.1515,9.1299,9.1443,122742.0
2016-07-25 15:00:00,12.66,12.67,12.63,12.63,160948.0,9.1371,9.1443,9.1154,9.1154,160948.0
2016-07-25 15:30:00,12.63,12.66,12.63,12.65,567744.0,9.1154,9.1371,9.1154,9.1299,567744.0
2016-07-26 09:30:00,12.66,12.68,12.58,12.63,381283.0,9.1371,9.1515,9.0793,9.1154,381283.0
2016-07-26 10:00:00,12.63,12.66,12.62,12.63,157942.0,9.1154,9.1371,9.1082,9.1154,157942.0
2016-07-26 10:30:00,12.63,12.63,12.55,12.55,154060.0,9.1154,9.1154,9.0577,9.0577,154060.0
2016-07-26 11:00:00,12.56,12.6,12.54,12.56,193458.0,9.0649,9.0938,9.0505,9.0649,193458.0
2016-07-26 11:30:00,12.56,12.59,12.54,12.55,98341.0,9.0649,9.0865,9.0505,9.0577,98341.0
2016-07-26 12:00:00,12.56,12.59,12.56,12.58,78478.0,9.0649,9.0865,9.0649,9.0793,78478.0
2016-07-26 12:30:00,12.58,12.6,12.57,12.58,124786.0,9.0793,9.0938,9.0721,9.0793,124786.0
2016-07-26 13:00:00,12.58,12.59,12.54,12.55,88302.0,9.0793,9.0865,9.0505,9.0577,88302.0
2016-07-26 13:30:00,12.55,12.59,12.53,12.57,329496.0,9.0577,9.0865,9.0432,9.0721,329496.0
2016-07-26 14:00:00,12.58,12.6,12.56,12.59,121631.0,9.0793,9.0938,9.0649,9.0865,121631.0
2016-07-26 14:30:00,12.59,12.62,12.58,12.61,122217.0,9.0865,9.1082,9.0793,9.101,122217.0
2016-07-26 15:00:00,12.61,12.65,12.6,12.62,132534.0,9.101,9.1299,9.0938,9.1082,132534.0
2016-07-26 15:30:00,12.62,12.62,12.61,12.61,385875.0,9.1082,9.1082,9.101,9.101,385875.0
2016-07-27 09:30:00,12.62,12.66,12.56,12.65,292266.0,9.1082,9.1371,9.0649,9.1299,292266.0
2016-07-27 10:00:00,12.65,12.66,12.53,12.54,134408.0,9.1299,9.1371,9.0432,9.0505,134408.0
2016-07-27 10:30:00,12.54,12.54,12.47,12.52,263688.0,9.0505,9.0505,8.9999,9.036,263688.0
2016-07-27 11:00:00,12.52,12.54,12.43,12.47,169965.0,9.036,9.0505,8.9711,8.9999,169965.0
2016-07-27 11:30:00,12.48,12.49,12.4,12.41,169308.0,9.0072,9.0144,8.9494,8.9566,169308.0
2016-07-27 12:00:00,12.41,12.43,12.38,12.38,108155.0,8.9566,8.9711,8.935,8.935,108155.0
2016-07-27 12:30:00,12.38,12.4,12.35,12.37,119358.0,8.935,8.9494,8.9133,8.9278,119358.0
2016-07-27 13:00:00,12.37,12.38,12.32,12.35,135203.0,8.9278,8.935,8.8917,8.9133,135203.0
2016-07-27 13:30:00,12.36,12.4,12.34,12.37,356602.0,8.9206,8.9494,8.9061,8.9278,356602.0
2016-07-27 14:00:00,12.37,12.43,12.26,12.4,570406.0,8.9278,8.9711,8.8484,8.9494,570406.0
2016-07-27 14:30:00,12.39,12.42,12.38,12.42,150298.0,8.9422,8.9639,8.935,8.9639,150298.0
2016-07-27 15:00:00,12.42,12.42,12.38,12.41,282447.0,8.9639,8.9639,8.935,8.9566,282447.0
2016-07-27 15:30:00,12.41,12.41,12.36,12.37,515685.0,8.9566,8.9566,8.9206,8.9278,515685.0
2016-07-28 09:30:00,12.24,12.25,12.13,12.21,260575.0,8.9133,8.9206,8.8332,8.8914,260575.0
2016-07-28 10:00:00,12.21,12.23,12.1,12.17,168010.0,8.8914,8.906,8.8113,8.8623,168010.0
2016-07-28 10:30:00,12.17,12.18,12.14,12.16,145450.0,8.8623,8.8696,8.8404,8.855,145450.0
2016-07-28 11:00:00,12.17,12.21,12.16,12.21,106142.0,8.8623,8.8914,8.855,8.8914,106142.0
2016-07-28 11:30:00,12.21,12.23,12.17,12.22,94049.0,8.8914,8.906,8.8623,8.8987,94049.0
2016-07-28 12:00:00,12.21,12.23,12.2,12.23,61186.0,8.8914,8.906,8.8841,8.906,61186.0
2016-07-28 12:30:00,12.22,12.23,12.2,12.22,39611.0,8.8987,8.906,8.8841,8.8987,39611.0
2016-07-28 13:00:00,12.23,12.25,12.21,12.25,76766.0,8.906,8.9206,8.8914,8.9206,76766.0
2016-07-28 13:30:00,12.25,12.28,12.24,12.28,81172.0,8.9206,8.9424,8.9133,8.9424,81172.0
2016-07-28 14:00:00,12.27,12.29,12.25,12.26,150973.0,8.9351,8.9497,8.9206,8.9278,150973.0
2016-07-28 14:30:00,12.26,12.28,12.24,12.25,95726.0,8.9278,8.9424,8.9133,8.9206,95726.0
2016-07-28 15:00:00,12.26,12.3,12.25,12.3,101563.0,8.9278,8.957,8.9206,8.957,101563.0
2016-07-28 15:30:00,12.3,12.3,12.24,12.24,578705.0,8.957,8.957,8.9133,8.9133,578705.0
2016-07-29 09:30:00,12.22,12.31,12.13,12.14,140496.0,8.8987,8.9642,8.8332,8.8404,140496.0
2016-07-29 10:00:00,12.14,12.19,12.13,12.18,184108.0,8.8404,8.8769,8.8332,8.8696,184108.0
2016-07-29 10:30:00,12.18,12.25,12.17,12.23,142541.0,8.8696,8.9206,8.8623,8.906,142541.0
2016-07-29 11:00:00,12.23,12.3,12.22,12.28,330264.0,8.906,8.957,8.8987,8.9424,330264.0
2016-07-29 11:30:00,12.28,12.38,12.27,12.35,236156.0,8.9424,9.0152,8.9351,8.9934,236156.0
2016-07-29 12:00:00,12.35,12.4,12.35,12.38,151331.0,8.9934,9.0298,8.9934,9.0152,151331.0
2016-07-29 12:30:00,12.38,12.4,12.32,12.33,113666.0,9.0152,9.0298,8.9715,8.9788,113666.0
2016-07-29 13:00:00,12.33,12.34,12.3,12.3,97874.0,8.9788,8.9861,8.957,8.957,97874.0
2016-07-29 13:30:00,12.31,12.33,12.3,12.32,101365.0,8.9642,8.9788,8.957,8.9715,101365.0
2016-07-29 14:00:00,12.33,12.35,12.31,12.33,146573.0,8.9788,8.9934,8.9642,8.9788,146573.0
2016-07-29 14:30:00,12.33,12.34,12.3,12.32,124548.0,8.9788,8.9861,8.957,8.9715,124548.0
2016-07-29 15:00:00,12.32,12.32,12.28,12.29,168160.0,8.9715,8.9715,8.9424,8.9497,168160.0
2016-07-29 15:30:00,12.29,12.35,12.28,12.34,847929.0,8.9497,8.9934,8.9424,8.9861,847929.0
2016-08-01 09:30:00,12.33,12.37,12.2,12.27,245776.0,8.9788,9.0079,8.8841,8.9351,245776.0
2016-08-01 10:00:00,12.26,12.28,12.22,12.23,164978.0,8.9278,8.9424,8.8987,8.906,164978.0
2016-08-01 10:30:00,12.23,12.26,12.2,12.24,296320.0,8.906,8.9278,8.8841,8.9133,296320.0
2016-08-01 11:00:00,12.24,12.3,12.24,12.26,234809.0,8.9133,8.957,8.9133,8.9278,234809.0
2016-08-01 11:30:00,12.25,12.3,12.25,12.26,271231.0,8.9206,8.957,8.9206,8.9278,271231.0
2016-08-01 12:00:00,12.25,12.26,12.18,12.2,192504.0,8.9206,8.9278,8.8696,8.8841,192504.0
2016-08-01 12:30:00,12.2,12.2,12.17,12.19,177837.0,8.8841,8.8841,8.8623,8.8769,177837.0
2016-08-01 13:00:00,12.18,12.2,12.14,12.17,224035.0,8.8696,8.8841,8.8404,8.8623,224035.0
2016-08-01 13:30:00,12.17,12.19,12.13,12.19,144684.0,8.8623,8.8769,8.8332,8.8769,144684.0
2016-08-01 14:00:00,12.19,12.22,12.18,12.2,143583.0,8.8769,8.8987,8.8696,8.8841,143583.0
2016-08-01 14:30:00,12.2,12.22,12.19,12.2,131148.0,8.8841,8.8987,8.8769,8.8841,131148.0
2016-08-01 15:00:00,12.2,12.2,12.15,12.16,170703.0,8.8841,8.8841,8.8477,8.855,170703.0
2016-08-01 15:30:00,12.16,12.17,12.13,12.16,898358.0,8.855,8.8623,8.8332,8.855,898358.0
2016-08-02 09:30:00,12.14,12.21,12.08,12.13,303144.0,8.8404,8.8914,8.7968,8.8332,303144.0
2016-08-02 10:00:00,12.13,12.17,12.11,12.14,349757.0,8.8332,8.8623,8.8186,8.8404,349757.0
2016-08-02 10:30:00,12.13,12.16,12.12,12.13,259631.0,8.8332,8.855,8.8259,8.8332,259631.0
2016-08-02 11:00:00,12.14,12.23,12.14,12.21,369113.0,8.8404,8.906,8.8404,8.8914,369113.0
2016-08-02 11:30:00,12.21,12.22,12.12,12.13,160791.0,8.8914,8.8987,8.8259,8.8332,160791.0
2016-08-02 12:00:00,12.12,12.14,12.11,12.13,127208.0,8.8259,8.8404,8.8186,8.8332,127208.0
2016-08-02 12:30:00,12.12,12.13,12.09,12.1,132182.0,8.8259,8.8332,8.804,8.8113,132182.0
2016-08-02 13:00:00,12.09,12.14,12.07,12.13,331501.0,8.804,8.8404,8.7895,8.8332,331501.0
2016-08-02 13:30:00,12.13,12.18,12.12,12.16,186801.0,8.8332,8.8696,8.8259,8.855,186801.0
2016-08-02 14:00:00,12.16,12.18,12.14,12.18,171399.0,8.855,8.8696,8.8404,8.8696,171399.0
2016-08-02 14:30:00,12.18,12.2,12.15,12.2,246836.0,8.8696,8.8841,8.8477,8.8841,246836.0
2016-08-02 15:00:00,12.2,12.2,12.16,12.17,186619.0,8.8841,8.8841,8.855,8.8623,186619.0
2016-08-02 15:30:00,12.17,12.2,12.16,12.18,627221.0,8.8623,8.8841,8.855,8.8696,627221.0
2016-08-03 09:30:00,12.21,12.32,12.14,12.32,286800.0,8.8914,8.9715,8.8404,8.9715,286800.0
2016-08-03 10:00:00,12.32,12.36,12.31,12.35,239722.0,8.9715,9.0007,8.9642,8.9934,239722.0
2016-08-03 10:30:00,12.35,12.41,12.33,12.41,202797.0,8.9934,9.0371,8.9788,9.0371,202797.0
2016-08-03 11:00:00,12.4,12.51,12.39,12.51,456548.0,9.0298,9.1099,9.0225,9.1099,456548.0
2016-08-03 11:30:00,12.5,12.54,12.5,12.54,385199.0,9.1026,9.1317,9.1026,9.1317,385199.0
2016-08-03 12:00:00,12.54,12.57,12.52,12.56,232254.0,9.1317,9.1536,9.1172,9.1463,232254.0
2016-08-03 12:30:00,12.55,12.59,12.55,12.56,278011.0,9.139,9.1681,9.139,9.1463,278011.0
2016-08-03 13:00:00,12.57,12.57,12.51,12.52,275535.0,9.1536,9.1536,9.1099,9.1172,275535.0
2016-08-03 13:30:00,12.52,12.53,12.43,12.45,218719.0,9.1172,9.1244,9.0516,9.0662,218719.0
2016-08-03 14:00:00,12.45,12.47,12.43,12.44,293390.0,9.0662,9.0808,9.0516,9.0589,293390.0
2016-08-03 14:30:00,12.44,12.44,12.38,12.38,158227.0,9.0589,9.0589,9.0152,9.0152,158227.0
2016-08-03 15:00:00,12.38,12.41,12.38,12.41,163880.0,9.0152,9.0371,9.0152,9.0371,163880.0
2016-08-03 15:30:00,12.41,12.41,12.38,12.39,772739.0,9.0371,9.0371,9.0152,9.0225,772739.0
2016-08-04 09:30:00,12.38,12.44,12.26,12.26,164238.0,9.0152,9.0589,8.9278,8.9278,164238.0
2016-08-04 10:00:00,12.27,12.28,12.22,12.22,169478.0,8.9351,8.9424,8.8987,8.8987,169478.0
2016-08-04 10:30:00,12.23,12.25,12.21,12.23,142889.0,8.906,8.9206,8.8914,8.906,142889.0
2016-08-04 11:00:00,12.22,12.26,12.22,12.26,147615.0,8.8987,8.9278,8.8987,8.9278,147615.0
2016-08-04 11:30:00,12.26,12.34,12.25,12.32,444256.0,8.9278,8.9861,8.9206,8.9715,444256.0
2016-08-04 12:00:00,12.32,12.34,12.31,12.33,117999.0,8.9715,8.9861,8.9642,8.9788,117999.0
2016-08-04 12:30:00,12.33,12.33,12.3,12.33,125774.0,8.9788,8.9788,8.957,8.9788,125774.0
2016-08-04 13:00:00,12.33,12.34,12.31,12.33,150203.0,8.9788,8.9861,8.9642,8.9788,150203.0
2016-08-04 13:30:00,12.33,12.33,12.32,12.33,102696.0,8.9788,8.9788,8.9715,8.9788,102696.0
2016-08-04 14:00:00,12.33,12.37,12.32,12.37,377111.0,8.9788,9.0079,8.9715,9.0079,377111.0
2016-08-04 14:30:00,12.37,12.37,12.34,12.36,261169.0,9.0079,9.0079,8.9861,9.0007,261169.0
2016-08-04 15:00:00,12.36,12.37,12.35,12.36,266709.0,9.0007,9.0079,8.9934,9.0007,266709.0
2016-08-04 15:30:00,12.36,12.41,12.35,12.4,945888.0,9.0007,9.0371,8.9934,9.0298,945888.0
2016-08-05 09:30:00,12.43,12.52,12.28,12.32,559042.0,9.0516,9.1172,8.9424,8.9715,559042.0
2016-08-05 10:00:00,12.32,12.35,12.14,12.18,775571.0,8.9715,8.9934,8.8404,8.8696,775571.0
2016-08-05 10:30:00,12.18,12.24,12.13,12.24,306543.0,8.8696,8.9133,8.8332,8.9133,306543.0
2016-08-05 11:00:00,12.24,12.28,12.16,12.18,506910.0,8.9133,8.9424,8.855,8.8696,506910.0
2016-08-05 11:30:00,12.18,12.21,12.17,12.2,177653.0,8.8696,8.8914,8.8623,8.8841,177653.0
2016-08-05 12:00:00,12.2,12.2,12.1,12.17,812022.0,8.8841,8.8841,8.8113,8.8623,812022.0
2016-08-05 12:30:00,12.18,12.18,12.11,12.12,567507.0,8.8696,8.8696,8.8186,8.8259,567507.0
2016-08-05 13:00:00,12.12,12.17,12.11,12.17,275013.0,8.8259,8.8623,8.8186,8.8623,275013.0
2016-08-05 13:30:00,12.17,12.21,12.16,12.2,172731.0,8.8623,8.8914,8.855,8.8841,172731.0
2016-08-05 14:00:00,12.2,12.2,12.18,12.2,163750.0,8.8841,8.8841,8.8696,8.8841,163750.0
2016-08-05 14:30:00,12.2,12.21,12.16,12.17,211522.0,8.8841,8.8914,8.855,8.8623,211522.0
2016-08-05 15:00:00,12.17,12.24,12.16,12.23,359955.0,8.8623,8.9133,8.855,8.906,359955.0
2016-08-05 15:30:00,12.23,12.25,12.2,12.22,958665.0,8.906,8.9206,8.8841,8.8987,958665.0
2016-08-08 09:30:00,12.28,12.32,12.14,12.24,318505.0,8.9424,8.9715,8.8404,8.9133,318505.0
2016-08-08 10:00:00,12.25,12.29,12.24,12.27,230212.0,8.9206,8.9497,8.9133,8.9351,230212.0
2016-08-08 10:30:00,12.27,12.29,12.26,12.26,133706.0,8.9351,8.9497,8.9278,8.9278,133706.0
2016-08-08 11:00:00,12.27,12.31,12.22,12.3,269364.0,8.9351,8.9642,8.8987,8.957,269364.0
2016-08-08 11:30:00,12.3,12.31,12.27,12.29,118337.0,8.957,8.9642,8.9351,8.9497,118337.0
2016-08-08 12:00:00,12.28,12.29,12.27,12.28,102373.0,8.9424,8.9497,8.9351,8.9424,102373.0
2016-08-08 12:30:00,12.28,12.28,12.24,12.27,106551.0,8.9424,8.9424,8.9133,8.9351,106551.0
2016-08-08 13:00:00,12.27,12.28,12.26,12.27,104706.0,8.9351,8.9424,8.9278,8.9351,104706.0
2016-08-08 13:30:00,12.28,12.29,12.26,12.27,110558.0,8.9424,8.9497,8.9278,8.9351,110558.0
2016-08-08 14:00:00,12.27,12.27,12.17,12.17,275994.0,8.9351,8.9351,8.8623,8.8623,275994.0
2016-08-08 14:30:00,12.18,12.19,12.16,12.17,203499.0,8.8696,8.8769,8.855,8.8623,203499.0
2016-08-08 15:00:00,12.17,12.17,12.15,12.15,184657.0,8.8623,8.8623,8.8477,8.8477,184657.0
2016-08-08 15:30:00,12.16,12.18,12.14,12.17,519572.0,8.855,8.8696,8.8404,8.8623,519572.0
2016-08-09 09:30:00,12.18,12.25,12.07,12.07,235207.0,8.8696,8.9206,8.7895,8.7895,235207.0
2016-08-09 10:00:00,12.07,12.13,12.06,12.12,236048.0,8.7895,8.8332,8.7822,8.8259,236048.0
2016-08-09 10:30:00,12.13,12.13,12.07,12.12,212239.0,8.8332,8.8332,8.7895,8.8259,212239.0
2016-08-09 11:00:00,12.12,12.12,12.1,12.11,93970.0,8.8259,8.8259,8.8113,8.8186,93970.0
2016-08-09 11:30:00,12.11,12.11,12.08,12.1,112477.0,8.8186,8.8186,8.7968,8.8113,112477.0
2016-08-09 12:00:00,12.09,12.11,12.09,12.1,129279.0,8.804,8.8186,8.804,8.8113,129279.0
2016-08-09 12:30:00,12.11,12.11,12.06,12.06,132941.0,8.8186,8.8186,8.7822,8.7822,132941.0
2016-08-09 13:00:00,12.06,12.1,12.06,12.1,322308.0,8.7822,8.8113,8.7822,8.8113,322308.0
2016-08-09 13:30:00,12.1,12.1,12.04,12.08,231061.0,8.8113,8.8113,8.7676,8.7968,231061.0
2016-08-09 14:00:00,12.08,12.09,12.07,12.08,160805.0,8.7968,8.804,8.7895,8.7968,160805.0
2016-08-09 14:30:00,12.07,12.08,12.03,12.04,149921.0,8.7895,8.7968,8.7603,8.7676,149921.0
2016-08-09 15:00:00,12.04,12.06,12.03,12.04,187850.0,8.7676,8.7822,8.7603,8.7676,187850.0
2016-08-09 15:30:00,12.04,12.07,12.04,12.07,951667.0,8.7676,8.7895,8.7676,8.7895,951667.0
2016-08-10 09:30:00,12.05,12.13,12.05,12.11,196632.0,8.7749,8.8332,8.7749,8.8186,196632.0
2016-08-10 10:00:00,12.11,12.14,12.09,12.12,118678.0,8.8186,8.8404,8.804,8.8259,118678.0
2016-08-10 10:30:00,12.12,12.15,12.1,12.13,159585.0,8.8259,8.8477,8.8113,8.8332,159585.0
2016-08-10 11:00:00,12.13,12.14,12.09,12.11,217454.0,8.8332,8.8404,8.804,8.8186,217454.0
2016-08-10 11:30:00,12.1,12.11,12.07,12.1,140678.0,8.8113,8.8186,8.7895,8.8113,140678.0
2016-08-10 12:00:00,12.1,12.14,12.09,12.13,124363.0,8.8113,8.8404,8.804,8.8332,124363.0
2016-08-10 12:30:00,12.14,12.14,12.12,12.13,83323.0,8.8404,8.8404,8.8259,8.8332,83323.0
2016-08-10 13:00:00,12.13,12.13,12.11,12.11,74111.0,8.8332,8.8332,8.8186,8.8186,74111.0
2016-08-10 13:30:00,12.11,12.12,12.1,12.1,175864.0,8.8186,8.8259,8.8113,8.8113,175864.0
2016-08-10 14:00:00,12.11,12.11,12.09,12.11,128036.0,8.8186,8.8186,8.804,8.8186,128036.0
2016-08-10 14:30:00,12.11,12.16,12.1,12.15,669540.0,8.8186,8.855,8.8113,8.8477,669540.0
2016-08-10 15:00:00,12.15,12.17,12.14,12.17,114550.0,8.8477,8.8623,8.8404,8.8623,114550.0
2016-08-10 15:30:00,12.17,12.19,12.15,12.19,571035.0,8.8623,8.8769,8.8477,8.8769,571035.0
2016-08-11 09:30:00,12.19,12.23,12.16,12.19,195883.0,8.8769,8.906,8.855,8.8769,195883.0
2016-08-11 10:00:00,12.2,12.22,12.12,12.13,164680.0,8.8841,8.8987,8.8259,8.8332,164680.0
2016-08-11 10:30:00,12.13,12.17,12.11,12.11,232840.0,8.8332,8.8623,8.8186,8.8186,232840.0
2016-08-11 11:00:00,12.12,12.2,12.11,12.2,244808.0,8.8259,8.8841,8.8186,8.8841,244808.0
2016-08-11 11:30:00,12.2,12.2,12.17,12.19,233522.0,8.8841,8.8841,8.8623,8.8769,233522.0
2016-08-11 12:00:00,12.19,12.22,12.18,12.2,143727.0,8.8769,8.8987,8.8696,8.8841,143727.0
2016-08-11 12:30:00,12.21,12.22,12.17,12.19,377463.0,8.8914,8.8987,8.8623,8.8769,377463.0
2016-08-11 13:00:00,12.18,12.19,12.14,12.15,80261.0,8.8696,8.8769,8.8404,8.8477,80261.0
2016-08-11 13:30:00,12.15,12.16,12.14,12.16,122275.0,8.8477,8.855,8.8404,8.855,122275.0
2016-08-11 14:00:00,12.16,12.19,12.15,12.18,166677.0,8.855,8.8769,8.8477,8.8696,166677.0
2016-08-11 14:30:00,12.18,12.19,12.17,12.19,166406.0,8.8696,8.8769,8.8623,8.8769,166406.0
2016-08-11 15:00:00,12.19,12.21,12.18,12.21,219456.0,8.8769,8.8914,8.8696,8.8914,219456.0
2016-08-11 15:30:00,12.21,12.24,12.2,12.23,629018.0,8.8914,8.9133,8.8841,8.906,629018.0
2016-08-12 09:30:00,12.24,12.34,12.21,12.33,235595.0,8.9133,8.9861,8.8914,8.9788,235595.0
2016-08-12 10:00:00,12.33,12.36,12.3,12.33,214822.0,8.9788,9.0007,8.957,8.9788,214822.0
2016-08-12 10:30:00,12.33,12.37,12.3,12.37,175478.0,8.9788,9.0079,8.957,9.0079,175478.0
2016-08-12 11:00:00,12.36,12.37,12.33,12.35,273138.0,9.0007,9.0079,8.9788,8.9934,273138.0
2016-08-12 11:30:00,12.35,12.36,12.33,12.35,327764.0,8.9934,9.0007,8.9788,8.9934,327764.0
2016-08-12 12:00:00,12.36,12.36,12.25,12.25,199614.0,9.0007,9.0007,8.9206,8.9206,199614.0
2016-08-12 12:30:00,12.26,12.28,12.25,12.27,159610.0,8.9278,8.9424,8.9206,8.9351,159610.0
2016-08-12 13:00:00,12.27,12.27,12.21,12.23,161252.0,8.9351,8.9351,8.8914,8.906,161252.0
2016-08-12 13:30:00,12.23,12.24,12.22,12.24,95623.0,8.906,8.9133,8.8987,8.9133,95623.0
2016-08-12 14:00:00,12.24,12.25,12.21,12.23,213034.0,8.9133,8.9206,8.8914,8.906,213034.0
2016-08-12 14:30:00,12.23,12.23,12.2,12.23,188409.0,8.906,8.906,8.8841,8.906,188409.0
2016-08-12 15:00:00,12.23,12.25,12.22,12.25,142400.0,8.906,8.9206,8.8987,8.9206,142400.0
2016-08-12 15:30:00,12.25,12.25,12.21,12.22,578707.0,8.9206,8.9206,8.8914,8.8987,578707.0
2016-08-15 09:30:00,12.24,12.33,12.24,12.25,171485.0,8.9133,8.9788,8.9133,8.9206,171485.0
2016-08-15 10:00:00,12.26,12.27,12.22,12.25,153045.0,8.9278,8.9351,8.8987,8.9206,153045.0
2016-08-15 10:30:00,12.26,12.27,12.2,12.21,218628.0,8.9278,8.9351,8.8841,8.8914,218628.0
2016-08-15 11:00:00,12.21,12.25,12.21,12.25,95097.0,8.8914,8.9206,8.8914,8.9206,95097.0
2016-08-15 11:30:00,12.25,12.27,12.24,12.27,53791.0,8.9206,8.9351,8.9133,8.9351,53791.0
2016-08-15 12:00:00,12.27,12.28,12.24,12.24,94974.0,8.9351,8.9424,8.9133,8.9133,94974.0
2016-08-15 12:30:00,12.25,12.25,12.19,12.2,304960.0,8.9206,8.9206,8.8769,8.8841,304960.0
2016-08-15 13:00:00,12.2,12.21,12.18,12.18,113547.0,8.8841,8.8914,8.8696,8.8696,113547.0
2016-08-15 13:30:00,12.19,12.19,12.13,12.14,143160.0,8.8769,8.8769,8.8332,8.8404,143160.0
2016-08-15 14:00:00,12.15,12.15,12.11,12.13,192058.0,8.8477,8.8477,8.8186,8.8332,192058.0
2016-08-15 14:30:00,12.13,12.16,12.12,12.15,130477.0,8.8332,8.855,8.8259,8.8477,130477.0
2016-08-15 15:00:00,12.15,12.15,12.13,12.14,185709.0,8.8477,8.8477,8.8332,8.8404,185709.0
2016-08-15 15:30:00,12.13,12.14,12.09,12.1,757026.0,8.8332,8.8404,8.804,8.8113,757026.0
2016-08-16 09:30:00,12.02,12.08,11.95,12.05,738600.0,8.7531,8.7968,8.7021,8.7749,738600.0
2016-08-16 10:00:00,12.05,12.08,12.01,12.03,215539.0,8.7749,8.7968,8.7458,8.7603,215539.0
2016-08-16 10:30:00,12.03,12.07,12.02,12.07,122607.0,8.7603,8.7895,8.7531,8.7895,122607.0
2016-08-16 11:00:00,12.07,12.08,12.04,12.04,121816.0,8.7895,8.7968,8.7676,8.7676,121816.0
2016-08-16 11:30:00,12.04,12.05,12.03,12.04,163771.0,8.7676,8.7749,8.7603,8.7676,163771.0
2016-08-16 12:00:00,12.04,12.05,12.02,12.03,167445.0,8.7676,8.7749,8.7531,8.7603,167445.0
2016-08-16 12:30:00,12.03,12.04,12.02,12.04,127492.0,8.7603,8.7676,8.7531,8.7676,127492.0
2016-08-16 13:00:00,12.04,12.07,12.03,12.05,347056.0,8.7676,8.7895,8.7603,8.7749,347056.0
2016-08-16 13:30:00,12.05,12.06,12.0,12.02,146101.0,8.7749,8.7822,8.7385,8.7531,146101.0
2016-08-16 14:00:00,12.02,12.04,12.01,12.04,168655.0,8.7531,8.7676,8.7458,8.7676,168655.0
2016-08-16 14:30:00,12.04,12.06,12.03,12.04,184537.0,8.7676,8.7822,8.7603,8.7676,184537.0
2016-08-16 15:00:00,12.04,12.04,11.97,11.97,261081.0,8.7676,8.7676,8.7167,8.7167,261081.0
2016-08-16 15:30:00,11.98,12.01,11.97,12.0,2663206.0,8.7239,8.7458,8.7167,8.7385,2663206.0
2016-08-17 09:30:00,12.0,12.0,11.89,11.93,354173.0,8.7385,8.7385,8.6584,8.6875,354173.0
2016-08-17 10:00:00,11.93,12.0,11.92,11.99,156635.0,8.6875,8.7385,8.6802,8.7312,156635.0
2016-08-17 10:30:00,11.99,12.01,11.94,11.97,412880.0,8.7312,8.7458,8.6948,8.7167,412880.0
2016-08-17 11:00:00,11.98,12.03,11.97,12.02,368774.0,8.7239,8.7603,8.7167,8.7531,368774.0
2016-08-17 11:30:00,12.02,12.02,11.99,12.02,228682.0,8.7531,8.7531,8.7312,8.7531,228682.0
2016-08-17 12:00:00,12.02,12.14,12.01,12.1,502898.0,8.7531,8.8404,8.7458,8.8113,502898.0
2016-08-17 12:30:00,12.1,12.1,12.07,12.09,189792.0,8.8113,8.8113,8.7895,8.804,189792.0
2016-08-17 13:00:00,12.09,12.15,12.08,12.15,239031.0,8.804,8.8477,8.7968,8.8477,239031.0
2016-08-17 13:30:00,12.15,12.17,12.13,12.15,313237.0,8.8477,8.8623,8.8332,8.8477,313237.0
2016-08-17 14:00:00,12.15,12.28,12.11,12.24,556484.0,8.8477,8.9424,8.8186,8.9133,556484.0
2016-08-17 14:30:00,12.24,12.24,12.18,12.21,473531.0,8.9133,8.9133,8.8696,8.8914,473531.0
2016-08-17 15:00:00,12.21,12.27,12.2,12.26,983999.0,8.8914,8.9351,8.8841,8.9278,983999.0
2016-08-17 15:30:00,12.25,12.31,12.25,12.27,1214059.0,8.9206,8.9642,8.9206,8.9351,1214059.0
2016-08-18 09:30:00,12.27,12.38,12.24,12.35,348073.0,8.9351,9.0152,8.9133,8.9934,348073.0
2016-08-18 10:00:00,12.36,12.38,12.34,12.37,250939.0,9.0007,9.0152,8.9861,9.0079,250939.0
2016-08-18 10:30:00,12.36,12.38,12.34,12.38,224730.0,9.0007,9.0152,8.9861,9.0152,224730.0
2016-08-18 11:00:00,12.38,12.4,12.37,12.38,217516.0,9.0152,9.0298,9.0079,9.0152,217516.0
2016-08-18 11:30:00,12.38,12.44,12.37,12.38,344577.0,9.0152,9.0589,9.0079,9.0152,344577.0
2016-08-18 12:00:00,12.37,12.37,12.34,12.37,224644.0,9.0079,9.0079,8.9861,9.0079,224644.0
2016-08-18 12:30:00,12.37,12.39,12.35,12.39,182429.0,9.0079,9.0225,8.9934,9.0225,182429.0
2016-08-18 13:00:00,12.39,12.44,12.38,12.44,136902.0,9.0225,9.0589,9.0152,9.0589,136902.0
2016-08-18 13:30:00,12.44,12.44,12.41,12.41,265217.0,9.0589,9.0589,9.0371,9.0371,265217.0
2016-08-18 14:00:00,12.41,12.43,12.4,12.43,237536.0,9.0371,9.0516,9.0298,9.0516,237536.0
2016-08-18 14:30:00,12.43,12.49,12.42,12.46,453868.0,9.0516,9.0953,9.0443,9.0735,453868.0
2016-08-18 15:00:00,12.46,12.48,12.44,12.48,293763.0,9.0735,9.088,9.0589,9.088,293763.0
2016-08-18 15:30:00,12.48,12.5,12.45,12.49,1096751.0,9.088,9.1026,9.0662,9.0953,1096751.0
2016-08-19 09:30:00,12.4,12.41,12.2,12.21,564030.0,9.0298,9.0371,8.8841,8.8914,564030.0
2016-08-19 10:00:00,12.21,12.26,12.17,12.18,393840.0,8.8914,8.9278,8.8623,8.8696,393840.0
2016-08-19 10:30:00,12.17,12.25,12.16,12.21,284580.0,8.8623,8.9206,8.855,8.8914,284580.0
2016-08-19 11:00:00,12.21,12.23,12.2,12.23,201899.0,8.8914,8.906,8.8841,8.906,201899.0
2016-08-19 11:30:00,12.23,12.26,12.22,12.26,124801.0,8.906,8.9278,8.8987,8.9278,124801.0
2016-08-19 12:00:00,12.26,12.28,12.22,12.24,207436.0,8.9278,8.9424,8.8987,8.9133,207436.0
2016-08-19 12:30:00,12.24,12.25,12.18,12.21,128318.0,8.9133,8.9206,8.8696,8.8914,128318.0
2016-08-19 13:00:00,12.21,12.23,12.19,12.2,115822.0,8.8914,8.906,8.8769,8.8841,115822.0
2016-08-19 13:30:00,12.2,12.2,12.16,12.17,134470.0,8.8841,8.8841,8.855,8.8623,134470.0
2016-08-19 14:00:00,12.17,12.19,12.16,12.18,160663.0,8.8623,8.8769,8.855,8.8696,160663.0
2016-08-19 14:30:00,12.18,12.24,12.17,12.22,196877.0,8.8696,8.9133,8.8623,8.8987,196877.0
2016-08-19 15:00:00,12.22,12.23,12.21,12.21,174217.0,8.8987,8.906,8.8914,8.8914,174217.0
2016-08-19 15:30:00,12.21,12.24,12.2,12.21,710220.0,8.8914,8.9133,8.8841,8.8914,710220.0
2016-08-22 09:30:00,12.22,12.23,12.16,12.19,192524.0,8.8987,8.906,8.855,8.8769,192524.0
2016-08-22 10:00:00,12.2,12.26,12.19,12.26,146366.0,8.8841,8.9278,8.8769,8.9278,146366.0
2016-08-22 10:30:00,12.26,12.32,12.26,12.32,248805.0,8.9278,8.9715,8.9278,8.9715,248805.0
2016-08-22 11:00:00,12.32,12.32,12.22,12.22,102250.0,8.9715,8.9715,8.8987,8.8987,102250.0
2016-08-22 11:30:00,12.23,12.29,12.22,12.28,198199.0,8.906,8.9497,8.8987,8.9424,198199.0
2016-08-22 12:00:00,12.28,12.29,12.24,12.28,148940.0,8.9424,8.9497,8.9133,8.9424,148940.0
2016-08-22 12:30:00,12.28,12.28,12.25,12.27,76450.0,8.9424,8.9424,8.9206,8.9351,76450.0
2016-08-22 13:00:00,12.27,12.27,12.22,12.24,110220.0,8.9351,8.9351,8.8987,8.9133,110220.0
2016-08-22 13:30:00,12.24,12.26,12.23,12.24,97243.0,8.9133,8.9278,8.906,8.9133,97243.0
2016-08-22 14:00:00,12.25,12.26,12.22,12.23,199778.0,8.9206,8.9278,8.8987,8.906,199778.0
2016-08-22 14:30:00,12.22,12.29,12.22,12.28,314813.0,8.8987,8.9497,8.8987,8.9424,314813.0
2016-08-22 15:00:00,12.28,12.29,12.27,12.29,86184.0,8.9424,8.9497,8.9351,8.9497,86184.0
2016-08-22 15:30:00,12.29,12.31,12.27,12.29,549566.0,8.9497,8.9642,8.9351,8.9497,549566.0
2016-08-23 09:30:00,12.35,12.4,12.27,12.35,255352.0,8.9934,9.0298,8.9351,8.9934,255352.0
2016-08-23 10:00:00,12.34,12.35,12.28,12.28,731866.0,8.9861,8.9934,8.9424,8.9424,731866.0
2016-08-23 10:30:00,12.29,12.3,12.25,12.27,526833.0,8.9497,8.957,8.9206,8.9351,526833.0
2016-08-23 11:00:00,12.26,12.28,12.23,12.27,130390.0,8.9278,8.9424,8.906,8.9351,130390.0
2016-08-23 11:30:00,12.27,12.28,12.24,12.26,127587.0,8.9351,8.9424,8.9133,8.9278,127587.0
2016-08-23 12:00:00,12.26,12.26,12.22,12.24,156243.0,8.9278,8.9278,8.8987,8.9133,156243.0
2016-08-23 12:30:00,12.24,12.25,12.2,12.2,359501.0,8.9133,8.9206,8.8841,8.8841,359501.0
2016-08-23 13:00:00,12.21,12.25,12.2,12.25,142348.0,8.8914,8.9206,8.8841,8.9206,142348.0
2016-08-23 13:30:00,12.25,12.26,12.24,12.25,98406.0,8.9206,8.9278,8.9133,8.9206,98406.0
2016-08-23 14:00:00,12.24,12.25,12.22,12.25,268781.0,8.9133,8.9206,8.8987,8.9206,268781.0
2016-08-23 14:30:00,12.25,12.25,12.2,12.21,167068.0,8.9206,8.9206,8.8841,8.8914,167068.0
2016-08-23 15:00:00,12.21,12.22,12.19,12.2,195497.0,8.8914,8.8987,8.8769,8.8841,195497.0
2016-08-23 15:30:00,12.2,12.2,12.17,12.17,1055702.0,8.8841,8.8841,8.8623,8.8623,1055702.0
2016-08-24 09:30:00,12.17,12.18,12.11,12.12,177575.0,8.8623,8.8696,8.8186,8.8259,177575.0
2016-08-24 10:00:00,12.12,12.17,12.09,12.15,142851.0,8.8259,8.8623,8.804,8.8477,142851.0
2016-08-24 10:30:00,12.15,12.18,12.11,12.15,145581.0,8.8477,8.8696,8.8186,8.8477,145581.0
2016-08-24 11:00:00,12.16,12.18,12.14,12.15,138059.0,8.855,8.8696,8.8404,8.8477,138059.0
2016-08-24 11:30:00,12.14,12.15,12.1,12.13,108634.0,8.8404,8.8477,8.8113,8.8332,108634.0
2016-08-24 12:00:00,12.13,12.14,12.1,12.14,81085.0,8.8332,8.8404,8.8113,8.8404,81085.0
2016-08-24 12:30:00,12.14,12.16,12.13,12.16,74038.0,8.8404,8.855,8.8332,8.855,74038.0
2016-08-24 13:00:00,12.16,12.16,12.13,12.13,77873.0,8.855,8.855,8.8332,8.8332,77873.0
2016-08-24 13:30:00,12.13,12.16,12.13,12.15,148028.0,8.8332,8.855,8.8332,8.8477,148028.0
2016-08-24 14:00:00,12.15,12.15,12.11,12.11,243473.0,8.8477,8.8477,8.8186,8.8186,243473.0
2016-08-24 14:30:00,12.11,12.13,12.11,12.12,124702.0,8.8186,8.8332,8.8186,8.8259,124702.0
2016-08-24 15:00:00,12.12,12.12,12.1,12.1,129470.0,8.8259,8.8259,8.8113,8.8113,129470.0
2016-08-24 15:30:00,12.1,12.11,12.04,12.09,792427.0,8.8113,8.8186,8.7676,8.804,792427.0
2016-08-25 09:30:00,12.09,12.14,12.02,12.1,146986.0,8.804,8.8404,8.7531,8.8113,146986.0
2016-08-25 10:00:00,12.09,12.15,12.08,12.13,151444.0,8.804,8.8477,8.7968,8.8332,151444.0
2016-08-25 10:30:00,12.13,12.15,12.1,12.13,78275.0,8.8332,8.8477,8.8113,8.8332,78275.0
2016-08-25 11:00:00,12.13,12.16,12.13,12.14,150170.0,8.8332,8.855,8.8332,8.8404,150170.0
2016-08-25 11:30:00,12.15,12.15,12.07,12.07,146923.0,8.8477,8.8477,8.7895,8.7895,146923.0
2016-08-25 12:00:00,12.07,12.07,12.04,12.05,225293.0,8.7895,8.7895,8.7676,8.7749,225293.0
2016-08-25 12:30:00,12.06,12.09,12.05,12.09,100841.0,8.7822,8.804,8.7749,8.804,100841.0
2016-08-25 13:00:00,12.08,12.09,12.06,12.07,260108.0,8.7968,8.804,8.7822,8.7895,260108.0
2016-08-25 13:30:00,12.07,12.08,12.05,12.07,142888.0,8.7895,8.7968,8.7749,8.7895,142888.0
2016-08-25 14:00:00,12.07,12.1,12.06,12.09,180711.0,8.7895,8.8113,8.7822,8.804,180711.0
2016-08-25 14:30:00,12.1,12.1,12.09,12.1,59551.0,8.8113,8.8113,8.804,8.8113,59551.0
2016-08-25 15:00:00,12.1,12.11,12.09,12.1,149288.0,8.8113,8.8186,8.804,8.8113,149288.0
2016-08-25 15:30:00,12.1,12.11,12.09,12.1,422755.0,8.8113,8.8186,8.804,8.8113,422755.0
2016-08-26 09:30:00,12.16,12.26,12.16,12.21,220786.0,8.855,8.9278,8.855,8.8914,220786.0
2016-08-26 10:00:00,12.21,12.3,12.16,12.29,523233.0,8.8914,8.957,8.855,8.9497,523233.0
2016-08-26 10:30:00,12.29,12.3,12.25,12.27,256419.0,8.9497,8.957,8.9206,8.9351,256419.0
2016-08-26 11:00:00,12.26,12.31,12.25,12.3,200156.0,8.9278,8.9642,8.9206,8.957,200156.0
2016-08-26 11:30:00,12.3,12.3,12.18,12.2,185586.0,8.957,8.957,8.8696,8.8841,185586.0
2016-08-26 12:00:00,12.2,12.21,12.06,12.08,309429.0,8.8841,8.8914,8.7822,8.7968,309429.0
2016-08-26 12:30:00,12.08,12.11,12.07,12.1,143080.0,8.7968,8.8186,8.7895,8.8113,143080.0
2016-08-26 13:00:00,12.09,12.11,12.04,12.04,142751.0,8.804,8.8186,8.7676,8.7676,142751.0
2016-08-26 13:30:00,12.04,12.05,11.98,12.0,202137.0,8.7676,8.7749,8.7239,8.7385,202137.0
2016-08-26 14:00:00,12.0,12.01,11.97,11.98,530642.0,8.7385,8.7458,8.7167,8.7239,530642.0
2016-08-26 14:30:00,11.98,12.01,11.96,12.01,395373.0,8.7239,8.7458,8.7094,8.7458,395373.0
2016-08-26 15:00:00,12.01,12.04,11.98,12.02,302905.0,8.7458,8.7676,8.7239,8.7531,302905.0
2016-08-26 15:30:00,12.01,12.04,11.99,12.02,847640.0,8.7458,8.7676,8.7312,8.7531,847640.0
2016-08-29 09:30:00,12.07,12.19,12.02,12.19,221839.0,8.7895,8.8769,8.7531,8.8769,221839.0
2016-08-29 10:00:00,12.19,12.21,12.11,12.11,172286.0,8.8769,8.8914,8.8186,8.8186,172286.0
2016-08-29 10:30:00,12.11,12.16,12.1,12.14,127101.0,8.8186,8.855,8.8113,8.8404,127101.0
2016-08-29 11:00:00,12.15,12.16,12.13,12.13,87823.0,8.8477,8.855,8.8332,8.8332,87823.0
2016-08-29 11:30:00,12.13,12.17,12.11,12.17,112160.0,8.8332,8.8623,8.8186,8.8623,112160.0
2016-08-29 12:00:00,12.17,12.17,12.14,12.17,96508.0,8.8623,8.8623,8.8404,8.8623,96508.0
2016-08-29 12:30:00,12.17,12.21,12.16,12.21,137654.0,8.8623,8.8914,8.855,8.8914,137654.0
2016-08-29 13:00:00,12.21,12.23,12.17,12.18,160407.0,8.8914,8.906,8.8623,8.8696,160407.0
2016-08-29 13:30:00,12.18,12.2,12.15,12.2,167039.0,8.8696,8.8841,8.8477,8.8841,167039.0
2016-08-29 14:00:00,12.2,12.2,12.18,12.19,107718.0,8.8841,8.8841,8.8696,8.8769,107718.0
2016-08-29 14:30:00,12.19,12.19,12.15,12.17,207358.0,8.8769,8.8769,8.8477,8.8623,207358.0
2016-08-29 15:00:00,12.17,12.18,12.14,12.15,168682.0,8.8623,8.8696,8.8404,8.8477,168682.0
2016-08-29 15:30:00,12.15,12.17,12.14,12.16,640274.0,8.8477,8.8623,8.8404,8.855,640274.0
2016-08-30 09:30:00,12.16,12.18,12.08,12.15,110072.0,8.855,8.8696,8.7968,8.8477,110072.0
2016-08-30 10:00:00,12.14,12.14,12.04,12.07,160967.0,8.8404,8.8404,8.7676,8.7895,160967.0
2016-08-30 10:30:00,12.07,12.12,12.06,12.06,114304.0,8.7895,8.8259,8.7822,8.7822,114304.0
2016-08-30 11:00:00,12.06,12.06,12.03,12.03,128167.0,8.7822,8.7822,8.7603,8.7603,128167.0
2016-08-30 11:30:00,12.04,12.06,12.02,12.05,83258.0,8.7676,8.7822,8.7531,8.7749,83258.0
2016-08-30 12:00:00,12.06,12.07,12.03,12.04,85297.0,8.7822,8.7895,8.7603,8.7676,85297.0
2016-08-30 12:30:00,12.04,12.05,12.01,12.01,112138.0,8.7676,8.7749,8.7458,8.7458,112138.0
2016-08-30 13:00:00,12.01,12.05,12.0,12.04,110678.0,8.7458,8.7749,8.7385,8.7676,110678.0
2016-08-30 13:30:00,12.04,12.04,12.02,12.04,61642.0,8.7676,8.7676,8.7531,8.7676,61642.0
2016-08-30 14:00:00,12.04,12.04,11.99,12.01,180520.0,8.7676,8.7676,8.7312,8.7458,180520.0
2016-08-30 14:30:00,12.01,12.02,11.99,12.0,216780.0,8.7458,8.7531,8.7312,8.7385,216780.0
2016-08-30 15:00:00,12.0,12.03,11.98,12.01,674258.0,8.7385,8.7603,8.7239,8.7458,674258.0
2016-08-30 15:30:00,12.0,12.05,11.99,12.02,710696.0,8.7385,8.7749,8.7312,8.7531,710696.0
2016-08-31 09:30:00,12.0,12.06,11.94,12.02,375246.0,8.7385,8.7822,8.6948,8.7531,375246.0
2016-08-31 10:00:00,12.02,12.03,11.97,12.0,196971.0,8.7531,8.7603,8.7167,8.7385,196971.0
2016-08-31 10:30:00,11.99,12.0,11.95,11.96,881168.0,8.7312,8.7385,8.7021,8.7094,881168.0
2016-08-31 11:00:00,11.96,12.01,11.94,11.97,281123.0,8.7094,8.7458,8.6948,8.7167,281123.0
2016-08-31 11:30:00,11.96,12.0,11.95,11.99,161095.0,8.7094,8.7385,8.7021,8.7312,161095.0
2016-08-31 12:00:00,11.98,11.99,11.96,11.98,154688.0,8.7239,8.7312,8.7094,8.7239,154688.0
2016-08-31 12:30:00,11.98,11.98,11.93,11.96,245648.0,8.7239,8.7239,8.6875,8.7094,245648.0
2016-08-31 13:00:00,11.96,11.97,11.92,11.96,156501.0,8.7094,8.7167,8.6802,8.7094,156501.0
2016-08-31 13:30:00,11.96,11.97,11.94,11.96,195684.0,8.7094,8.7167,8.6948,8.7094,195684.0
2016-08-31 14:00:00,11.96,11.98,11.95,11.98,230198.0,8.7094,8.7239,8.7021,8.7239,230198.0
2016-08-31 14:30:00,11.98,11.98,11.97,11.98,326418.0,8.7239,8.7239,8.7167,8.7239,326418.0
2016-08-31 15:00:00,11.98,12.05,11.97,12.04,481534.0,8.7239,8.7749,8.7167,8.7676,481534.0
2016-08-31 15:30:00,12.04,12.08,12.03,12.07,1194625.0,8.7676,8.7968,8.7603,8.7895,1194625.0
2016-09-01 09:30:00,12.07,12.09,11.92,11.95,425532.0,8.7895,8.804,8.6802,8.7021,425532.0
2016-09-01 10:00:00,11.94,12.01,11.93,11.94,303015.0,8.6948,8.7458,8.6875,8.6948,303015.0
2016-09-01 10:30:00,11.94,11.94,11.84,11.87,448769.0,8.6948,8.6948,8.622,8.6438,448769.0
2016-09-01 11:00:00,11.86,11.95,11.85,11.91,559852.0,8.6365,8.7021,8.6293,8.673,559852.0
2016-09-01 11:30:00,11.91,11.94,11.9,11.92,143363.0,8.673,8.6948,8.6657,8.6802,143363.0
2016-09-01 12:00:00,11.92,11.96,11.9,11.96,117128.0,8.6802,8.7094,8.6657,8.7094,117128.0
2016-09-01 12:30:00,11.96,11.99,11.94,11.97,199754.0,8.7094,8.7312,8.6948,8.7167,199754.0
2016-09-01 13:00:00,11.97,11.98,11.95,11.98,229983.0,8.7167,8.7239,8.7021,8.7239,229983.0
2016-09-01 13:30:00,11.97,12.0,11.95,11.96,309986.0,8.7167,8.7385,8.7021,8.7094,309986.0
2016-09-01 14:00:00,11.96,11.99,11.94,11.99,145034.0,8.7094,8.7312,8.6948,8.7312,145034.0
2016-09-01 14:30:00,11.99,11.99,11.96,11.98,267021.0,8.7312,8.7312,8.7094,8.7239,267021.0
2016-09-01 15:00:00,11.98,11.98,11.95,11.98,272447.0,8.7239,8.7239,8.7021,8.7239,272447.0
2016-09-01 15:30:00,11.97,12.01,11.93,12.0,1097921.0,8.7167,8.7458,8.6875,8.7385,1097921.0
2016-09-02 09:30:00,12.04,12.26,12.04,12.23,268589.0,8.7676,8.9278,8.7676,8.906,268589.0
2016-09-02 10:00:00,12.23,12.24,12.14,12.15,212930.0,8.906,8.9133,8.8404,8.8477,212930.0
2016-09-02 10:30:00,12.14,12.16,12.09,12.12,249728.0,8.8404,8.855,8.804,8.8259,249728.0
2016-09-02 11:00:00,12.12,12.16,12.11,12.16,121240.0,8.8259,8.855,8.8186,8.855,121240.0
2016-09-02 11:30:00,12.16,12.16,12.11,12.13,119544.0,8.855,8.855,8.8186,8.8332,119544.0
2016-09-02 12:00:00,12.14,12.14,12.07,12.09,170072.0,8.8404,8.8404,8.7895,8.804,170072.0
2016-09-02 12:30:00,12.08,12.13,12.07,12.11,175503.0,8.7968,8.8332,8.7895,8.8186,175503.0
2016-09-02 13:00:00,12.12,12.15,12.1,12.15,152022.0,8.8259,8.8477,8.8113,8.8477,152022.0
2016-09-02 13:30:00,12.15,12.15,12.11,12.14,62714.0,8.8477,8.8477,8.8186,8.8404,62714.0
2016-09-02 14:00:00,12.14,12.15,12.13,12.13,161081.0,8.8404,8.8477,8.8332,8.8332,161081.0
2016-09-02 14:30:00,12.13,12.17,12.13,12.17,110469.0,8.8332,8.8623,8.8332,8.8623,110469.0
2016-09-02 15:00:00,12.17,12.21,12.16,12.21,255679.0,8.8623,8.8914,8.855,8.8914,255679.0
2016-09-02 15:30:00,12.21,12.24,12.2,12.23,606591.0,8.8914,8.9133,8.8841,8.906,606591.0
2016-09-06 09:30:00,12.3,12.47,12.25,12.47,515883.0,8.957,9.0808,8.9206,9.0808,515883.0
2016-09-06 10:00:00,12.46,12.6,12.45,12.59,608237.0,9.0735,9.1754,9.0662,9.1681,608237.0
2016-09-06 10:30:00,12.59,12.66,12.59,12.66,452316.0,9.1681,9.2191,9.1681,9.2191,452316.0
2016-09-06 11:00:00,12.66,12.7,12.64,12.69,255729.0,9.2191,9.2482,9.2046,9.241,255729.0
2016-09-06 11:30:00,12.7,12.73,12.68,12.71,369657.0,9.2482,9.2701,9.2337,9.2555,369657.0
2016-09-06 12:00:00,12.71,12.72,12.71,12.71,174141.0,9.2555,9.2628,9.2555,9.2555,174141.0
2016-09-06 12:30:00,12.71,12.78,12.7,12.74,604276.0,9.2555,9.3065,9.2482,9.2774,604276.0
2016-09-06 13:00:00,12.74,12.75,12.73,12.74,181262.0,9.2774,9.2847,9.2701,9.2774,181262.0
2016-09-06 13:30:00,12.74,12.78,12.72,12.77,402951.0,9.2774,9.3065,9.2628,9.2992,402951.0
2016-09-06 14:00:00,12.77,12.77,12.7,12.7,401175.0,9.2992,9.2992,9.2482,9.2482,401175.0
2016-09-06 14:30:00,12.71,12.75,12.7,12.74,393224.0,9.2555,9.2847,9.2482,9.2774,393224.0
2016-09-06 15:00:00,12.73,12.78,12.73,12.78,368180.0,9.2701,9.3065,9.2701,9.3065,368180.0
2016-09-06 15:30:00,12.78,12.85,12.77,12.85,1374273.0,9.3065,9.3575,9.2992,9.3575,1374273.0
2016-09-07 09:30:00,12.85,12.9,12.8,12.87,690690.0,9.3575,9.3939,9.3211,9.372,690690.0
2016-09-07 10:00:00,12.87,12.96,12.85,12.92,1623829.0,9.372,9.4376,9.3575,9.4084,1623829.0
2016-09-07 10:30:00,12.93,12.94,12.89,12.9,544438.0,9.4157,9.423,9.3866,9.3939,544438.0
2016-09-07 11:00:00,12.9,12.94,12.9,12.92,324796.0,9.3939,9.423,9.3939,9.4084,324796.0
2016-09-07 11:30:00,12.92,12.94,12.92,12.93,164188.0,9.4084,9.423,9.4084,9.4157,164188.0
2016-09-07 12:00:00,12.93,12.94,12.9,12.92,166595.0,9.4157,9.423,9.3939,9.4084,166595.0
2016-09-07 12:30:00,12.92,12.98,12.91,12.97,733584.0,9.4084,9.4521,9.4012,9.4449,733584.0
2016-09-07 13:00:00,12.96,13.0,12.96,12.99,374207.0,9.4376,9.4667,9.4376,9.4594,374207.0
2016-09-07 13:30:00,12.99,13.05,12.98,12.99,917244.0,9.4594,9.5031,9.4521,9.4594,917244.0
2016-09-07 14:00:00,12.99,13.01,12.98,13.0,198474.0,9.4594,9.474,9.4521,9.4667,198474.0
2016-09-07 14:30:00,12.99,13.05,12.99,13.04,444422.0,9.4594,9.5031,9.4594,9.4958,444422.0
2016-09-07 15:00:00,13.04,13.08,13.02,13.03,514320.0,9.4958,9.525,9.4813,9.4886,514320.0
2016-09-07 15:30:00,13.04,13.04,13.01,13.04,922548.0,9.4958,9.4958,9.474,9.4958,922548.0
2016-09-08 09:30:00,13.0,13.03,12.91,12.95,507959.0,9.4667,9.4886,9.4012,9.4303,507959.0
2016-09-08 10:00:00,12.95,12.97,12.9,12.96,466446.0,9.4303,9.4449,9.3939,9.4376,466446.0
2016-09-08 10:30:00,12.96,12.99,12.94,12.95,634177.0,9.4376,9.4594,9.423,9.4303,634177.0
2016-09-08 11:00:00,12.96,13.0,12.94,12.94,323378.0,9.4376,9.4667,9.423,9.423,323378.0
2016-09-08 11:30:00,12.95,12.97,12.93,12.94,339439.0,9.4303,9.4449,9.4157,9.423,339439.0
2016-09-08 12:00:00,12.94,12.96,12.89,12.89,280893.0,9.423,9.4376,9.3866,9.3866,280893.0
2016-09-08 12:30:00,12.9,12.93,12.88,12.93,523245.0,9.3939,9.4157,9.3793,9.4157,523245.0
2016-09-08 13:00:00,12.93,12.96,12.87,12.89,445624.0,9.4157,9.4376,9.372,9.3866,445624.0
2016-09-08 13:30:00,12.89,12.91,12.87,12.91,320950.0,9.3866,9.4012,9.372,9.4012,320950.0
2016-09-08 14:00:00,12.91,12.95,12.89,12.92,281740.0,9.4012,9.4303,9.3866,9.4084,281740.0
2016-09-08 14:30:00,12.92,12.96,12.92,12.94,213582.0,9.4084,9.4376,9.4084,9.423,213582.0
2016-09-08 15:00:00,12.94,12.96,12.92,12.94,216560.0,9.423,9.4376,9.4084,9.423,216560.0
2016-09-08 15:30:00,12.93,12.99,12.93,12.94,894976.0,9.4157,9.4594,9.4157,9.423,894976.0
2016-09-09 09:30:00,12.79,12.82,12.59,12.62,246056.0,9.3138,9.3356,9.1681,9.19,246056.0
2016-09-09 10:00:00,12.61,12.63,12.57,12.59,357762.0,9.1827,9.1973,9.1536,9.1681,357762.0
2016-09-09 10:30:00,12.58,12.62,12.53,12.59,447977.0,9.1609,9.19,9.1244,9.1681,447977.0
2016-09-09 11:00:00,12.58,12.6,12.55,12.6,245290.0,9.1609,9.1754,9.139,9.1754,245290.0
2016-09-09 11:30:00,12.6,12.6,12.51,12.55,212079.0,9.1754,9.1754,9.1099,9.139,212079.0
2016-09-09 12:00:00,12.55,12.59,12.53,12.58,104746.0,9.139,9.1681,9.1244,9.1609,104746.0
2016-09-09 12:30:00,12.58,12.59,12.55,12.57,104977.0,9.1609,9.1681,9.139,9.1536,104977.0
2016-09-09 13:00:00,12.57,12.57,12.48,12.52,124349.0,9.1536,9.1536,9.088,9.1172,124349.0
2016-09-09 13:30:00,12.52,12.52,12.44,12.46,165810.0,9.1172,9.1172,9.0589,9.0735,165810.0
2016-09-09 14:00:00,12.47,12.48,12.43,12.48,171600.0,9.0808,9.088,9.0516,9.088,171600.0
2016-09-09 14:30:00,12.49,12.51,12.44,12.48,400450.0,9.0953,9.1099,9.0589,9.088,400450.0
2016-09-09 15:00:00,12.48,12.48,12.42,12.45,369517.0,9.088,9.088,9.0443,9.0662,369517.0
2016-09-09 15:30:00,12.45,12.45,12.32,12.34,970024.0,9.0662,9.0662,8.9715,8.9861,970024.0
2016-09-12 09:30:00,12.28,12.4,12.24,12.39,381114.0,8.9424,9.0298,8.9133,9.0225,381114.0
2016-09-12 10:00:00,12.39,12.48,12.39,12.45,335325.0,9.0225,9.088,9.0225,9.0662,335325.0
2016-09-12 10:30:00,12.45,12.47,12.39,12.41,310838.0,9.0662,9.0808,9.0225,9.0371,310838.0
2016-09-12 11:00:00,12.41,12.42,12.33,12.38,382730.0,9.0371,9.0443,8.9788,9.0152,382730.0
2016-09-12 11:30:00,12.38,12.42,12.37,12.4,281120.0,9.0152,9.0443,9.0079,9.0298,281120.0
2016-09-12 12:00:00,12.4,12.41,12.36,12.4,191898.0,9.0298,9.0371,9.0007,9.0298,191898.0
2016-09-12 12:30:00,12.4,12.46,12.38,12.46,211755.0,9.0298,9.0735,9.0152,9.0735,211755.0
2016-09-12 13:00:00,12.46,12.57,12.45,12.46,480990.0,9.0735,9.1536,9.0662,9.0735,480990.0
2016-09-12 13:30:00,12.47,12.57,12.44,12.56,305847.0,9.0808,9.1536,9.0589,9.1463,305847.0
2016-09-12 14:00:00,12.56,12.65,12.55,12.59,350592.0,9.1463,9.2118,9.139,9.1681,350592.0
2016-09-12 14:30:00,12.6,12.65,12.57,12.58,348961.0,9.1754,9.2118,9.1536,9.1609,348961.0
2016-09-12 15:00:00,12.58,12.62,12.55,12.59,414209.0,9.1609,9.19,9.139,9.1681,414209.0
2016-09-12 15:30:00,12.59,12.62,12.55,12.58,976360.0,9.1681,9.19,9.139,9.1609,976360.0
2016-09-13 09:30:00,12.49,12.54,12.42,12.45,369236.0,9.0953,9.1317,9.0443,9.0662,369236.0
2016-09-13 10:00:00,12.45,12.48,12.38,12.41,708083.0,9.0662,9.088,9.0152,9.0371,708083.0
2016-09-13 10:30:00,12.41,12.5,12.39,12.47,276603.0,9.0371,9.1026,9.0225,9.0808,276603.0
2016-09-13 11:00:00,12.48,12.48,12.37,12.42,314259.0,9.088,9.088,9.0079,9.0443,314259.0
2016-09-13 11:30:00,12.43,12.45,12.37,12.45,188874.0,9.0516,9.0662,9.0079,9.0662,188874.0
2016-09-13 12:00:00,12.45,12.48,12.38,12.39,265938.0,9.0662,9.088,9.0152,9.0225,265938.0
2016-09-13 12:30:00,12.39,12.4,12.33,12.34,228009.0,9.0225,9.0298,8.9788,8.9861,228009.0
2016-09-13 13:00:00,12.33,12.47,12.3,12.47,346880.0,8.9788,9.0808,8.957,9.0808,346880.0
2016-09-13 13:30:00,12.47,12.5,12.36,12.38,394423.0,9.0808,9.1026,9.0007,9.0152,394423.0
2016-09-13 14:00:00,12.38,12.41,12.36,12.38,309993.0,9.0152,9.0371,9.0007,9.0152,309993.0
2016-09-13 14:30:00,12.38,12.46,12.37,12.4,497610.0,9.0152,9.0735,9.0079,9.0298,497610.0
2016-09-13 15:00:00,12.4,12.4,12.31,12.37,447019.0,9.0298,9.0298,8.9642,9.0079,447019.0
2016-09-13 15:30:00,12.37,12.45,12.33,12.4,872282.0,9.0079,9.0662,8.9788,9.0298,872282.0
2016-09-14 09:30:00,12.42,12.52,12.36,12.46,385250.0,9.0443,9.1172,9.0007,9.0735,385250.0
2016-09-14 10:00:00,12.46,12.56,12.46,12.54,344693.0,9.0735,9.1463,9.0735,9.1317,344693.0
2016-09-14 10:30:00,12.55,12.58,12.38,12.4,381090.0,9.139,9.1609,9.0152,9.0298,381090.0
2016-09-14 11:00:00,12.4,12.46,12.4,12.42,227712.0,9.0298,9.0735,9.0298,9.0443,227712.0
2016-09-14 11:30:00,12.42,12.46,12.38,12.45,168863.0,9.0443,9.0735,9.0152,9.0662,168863.0
2016-09-14 12:00:00,12.45,12.5,12.45,12.49,148388.0,9.0662,9.1026,9.0662,9.0953,148388.0
2016-09-14 12:30:00,12.49,12.49,12.43,12.44,126752.0,9.0953,9.0953,9.0516,9.0589,126752.0
2016-09-14 13:00:00,12.44,12.45,12.41,12.42,129558.0,9.0589,9.0662,9.0371,9.0443,129558.0
2016-09-14 13:30:00,12.42,12.45,12.37,12.37,183629.0,9.0443,9.0662,9.0079,9.0079,183629.0
2016-09-14 14:00:00,12.37,12.39,12.32,12.35,279760.0,9.0079,9.0225,8.9715,8.9934,279760.0
2016-09-14 14:30:00,12.35,12.36,12.31,12.34,303698.0,8.9934,9.0007,8.9642,8.9861,303698.0
2016-09-14 15:00:00,12.33,12.34,12.26,12.26,376844.0,8.9788,8.9861,8.9278,8.9278,376844.0
2016-09-14 15:30:00,12.26,12.36,12.26,12.33,1235891.0,8.9278,9.0007,8.9278,8.9788,1235891.0
2016-09-15 09:30:00,12.27,12.36,12.22,12.34,425189.0,8.9351,9.0007,8.8987,8.9861,425189.0
2016-09-15 10:00:00,12.34,12.38,12.31,12.34,270458.0,8.9861,9.0152,8.9642,8.9861,270458.0
2016-09-15 10:30:00,12.34,12.42,12.32,12.39,273641.0,8.9861,9.0443,8.9715,9.0225,273641.0
2016-09-15 11:00:00,12.39,12.46,12.37,12.44,237641.0,9.0225,9.0735,9.0079,9.0589,237641.0
2016-09-15 11:30:00,12.45,12.48,12.43,12.44,193756.0,9.0662,9.088,9.0516,9.0589,193756.0
2016-09-15 12:00:00,12.45,12.53,12.44,12.5,348038.0,9.0662,9.1244,9.0589,9.1026,348038.0
2016-09-15 12:30:00,12.5,12.53,12.48,12.52,337576.0,9.1026,9.1244,9.088,9.1172,337576.0
2016-09-15 13:00:00,12.52,12.55,12.48,12.49,405259.0,9.1172,9.139,9.088,9.0953,405259.0
2016-09-15 13:30:00,12.49,12.56,12.49,12.55,232521.0,9.0953,9.1463,9.0953,9.139,232521.0
2016-09-15 14:00:00,12.56,12.62,12.54,12.6,286755.0,9.1463,9.19,9.1317,9.1754,286755.0
2016-09-15 14:30:00,12.6,12.61,12.57,12.59,185491.0,9.1754,9.1827,9.1536,9.1681,185491.0
2016-09-15 15:00:00,12.59,12.61,12.57,12.6,684576.0,9.1681,9.1827,9.1536,9.1754,684576.0
2016-09-15 15:30:00,12.6,12.62,12.54,12.55,1006539.0,9.1754,9.19,9.1317,9.139,1006539.0
2016-09-16 09:30:00,12.48,12.51,12.42,12.46,1242523.0,9.088,9.1099,9.0443,9.0735,1242523.0
2016-09-16 10:00:00,12.45,12.46,12.35,12.38,229463.0,9.0662,9.0735,8.9934,9.0152,229463.0
2016-09-16 10:30:00,12.38,12.47,12.35,12.46,213891.0,9.0152,9.0808,8.9934,9.0735,213891.0
2016-09-16 11:00:00,12.46,12.5,12.45,12.49,179001.0,9.0735,9.1026,9.0662,9.0953,179001.0
2016-09-16 11:30:00,12.49,12.53,12.47,12.53,81632.0,9.0953,9.1244,9.0808,9.1244,81632.0
2016-09-16 12:00:00,12.52,12.55,12.51,12.54,80515.0,9.1172,9.139,9.1099,9.1317,80515.0
2016-09-16 12:30:00,12.55,12.56,12.5,12.5,79628.0,9.139,9.1463,9.1026,9.1026,79628.0
2016-09-16 13:00:00,12.51,12.52,12.42,12.43,301398.0,9.1099,9.1172,9.0443,9.0516,301398.0
2016-09-16 13:30:00,12.43,12.44,12.39,12.44,160565.0,9.0516,9.0589,9.0225,9.0589,160565.0
2016-09-16 14:00:00,12.44,12.45,12.41,12.45,209638.0,9.0589,9.0662,9.0371,9.0662,209638.0
2016-09-16 14:30:00,12.45,12.49,12.44,12.44,122593.0,9.0662,9.0953,9.0589,9.0589,122593.0
2016-09-16 15:00:00,12.44,12.52,12.44,12.51,125678.0,9.0589,9.1172,9.0589,9.1099,125678.0
2016-09-16 15:30:00,12.51,12.57,12.5,12.55,652573.0,9.1099,9.1536,9.1026,9.139,652573.0
2016-09-19 09:30:00,12.59,12.66,12.52,12.65,341197.0,9.1681,9.2191,9.1172,9.2118,341197.0
2016-09-19 10:00:00,12.65,12.71,12.65,12.67,99910.0,9.2118,9.2555,9.2118,9.2264,99910.0
2016-09-19 10:30:00,12.67,12.7,12.64,12.68,135446.0,9.2264,9.2482,9.2046,9.2337,135446.0
2016-09-19 11:00:00,12.68,12.71,12.62,12.63,101496.0,9.2337,9.2555,9.19,9.1973,101496.0
2016-09-19 11:30:00,12.63,12.66,12.63,12.65,146115.0,9.1973,9.2191,9.1973,9.2118,146115.0
2016-09-19 12:00:00,12.66,12.67,12.59,12.62,147048.0,9.2191,9.2264,9.1681,9.19,147048.0
2016-09-19 12:30:00,12.62,12.67,12.62,12.66,247324.0,9.19,9.2264,9.19,9.2191,247324.0
2016-09-19 13:00:00,12.66,12.71,12.65,12.7,279033.0,9.2191,9.2555,9.2118,9.2482,279033.0
2016-09-19 13:30:00,12.71,12.71,12.64,12.68,126524.0,9.2555,9.2555,9.2046,9.2337,126524.0
2016-09-19 14:00:00,12.67,12.71,12.67,12.68,173896.0,9.2264,9.2555,9.2264,9.2337,173896.0
2016-09-19 14:30:00,12.69,12.71,12.67,12.7,149718.0,9.241,9.2555,9.2264,9.2482,149718.0
2016-09-19 15:00:00,12.69,12.73,12.69,12.7,261390.0,9.241,9.2701,9.241,9.2482,261390.0
2016-09-19 15:30:00,12.7,12.73,12.68,12.71,722494.0,9.2482,9.2701,9.2337,9.2555,722494.0
2016-09-20 09:30:00,12.74,12.75,12.67,12.73,284804.0,9.2774,9.2847,9.2264,9.2701,284804.0
2016-09-20 10:00:00,12.73,12.82,12.73,12.8,147311.0,9.2701,9.3356,9.2701,9.3211,147311.0
2016-09-20 10:30:00,12.8,12.8,12.73,12.79,248860.0,9.3211,9.3211,9.2701,9.3138,248860.0
2016-09-20 11:00:00,12.78,12.83,12.78,12.82,358214.0,9.3065,9.3429,9.3065,9.3356,358214.0
2016-09-20 11:30:00,12.82,12.84,12.78,12.79,294140.0,9.3356,9.3502,9.3065,9.3138,294140.0
2016-09-20 12:00:00,12.78,12.82,12.73,12.76,246969.0,9.3065,9.3356,9.2701,9.2919,246969.0
2016-09-20 12:30:00,12.77,12.8,12.74,12.75,597841.0,9.2992,9.3211,9.2774,9.2847,597841.0
2016-09-20 13:00:00,12.75,12.78,12.72,12.74,179487.0,9.2847,9.3065,9.2628,9.2774,179487.0
2016-09-20 13:30:00,12.74,12.8,12.73,12.8,154787.0,9.2774,9.3211,9.2701,9.3211,154787.0
2016-09-20 14:00:00,12.8,12.8,12.72,12.73,129389.0,9.3211,9.3211,9.2628,9.2701,129389.0
2016-09-20 14:30:00,12.73,12.77,12.72,12.76,139381.0,9.2701,9.2992,9.2628,9.2919,139381.0
2016-09-20 15:00:00,12.76,12.79,12.75,12.78,248926.0,9.2919,9.3138,9.2847,9.3065,248926.0
2016-09-20 15:30:00,12.77,12.8,12.76,12.78,654008.0,9.2992,9.3211,9.2919,9.3065,654008.0
2016-09-21 09:30:00,12.81,12.89,12.79,12.88,285854.0,9.3283,9.3866,9.3138,9.3793,285854.0
2016-09-21 10:00:00,12.88,12.9,12.79,12.81,181587.0,9.3793,9.3939,9.3138,9.3283,181587.0
2016-09-21 10:30:00,12.81,12.86,12.77,12.85,135925.0,9.3283,9.3648,9.2992,9.3575,135925.0
2016-09-21 11:00:00,12.86,12.88,12.84,12.87,94490.0,9.3648,9.3793,9.3502,9.372,94490.0
2016-09-21 11:30:00,12.87,12.88,12.82,12.84,133778.0,9.372,9.3793,9.3356,9.3502,133778.0
2016-09-21 12:00:00,12.85,12.88,12.82,12.83,177709.0,9.3575,9.3793,9.3356,9.3429,177709.0
2016-09-21 12:30:00,12.84,12.84,12.79,12.82,75160.0,9.3502,9.3502,9.3138,9.3356,75160.0
2016-09-21 13:00:00,12.82,12.84,12.81,12.84,78751.0,9.3356,9.3502,9.3283,9.3502,78751.0
2016-09-21 13:30:00,12.83,12.88,12.83,12.87,170219.0,9.3429,9.3793,9.3429,9.372,170219.0
2016-09-21 14:00:00,12.87,13.03,12.85,12.92,588670.0,9.372,9.4886,9.3575,9.4084,588670.0
2016-09-21 14:30:00,12.92,13.0,12.88,12.99,647023.0,9.4084,9.4667,9.3793,9.4594,647023.0
2016-09-21 15:00:00,12.99,13.05,12.95,13.04,796255.0,9.4594,9.5031,9.4303,9.4958,796255.0
2016-09-21 15:30:00,13.05,13.11,13.04,13.1,688333.0,9.5031,9.5468,9.4958,9.5395,688333.0
2016-09-22 09:30:00,13.17,13.2,13.1,13.12,545522.0,9.5905,9.6123,9.5395,9.5541,545522.0
2016-09-22 10:00:00,13.12,13.12,13.03,13.03,221973.0,9.5541,9.5541,9.4886,9.4886,221973.0
2016-09-22 10:30:00,13.03,13.12,13.03,13.1,362208.0,9.4886,9.5541,9.4886,9.5395,362208.0
2016-09-22 11:00:00,13.1,13.11,13.0,13.01,194869.0,9.5395,9.5468,9.4667,9.474,194869.0
2016-09-22 11:30:00,13.01,13.03,13.0,13.03,106451.0,9.474,9.4886,9.4667,9.4886,106451.0
2016-09-22 12:00:00,13.03,13.1,13.02,13.08,121934.0,9.4886,9.5395,9.4813,9.525,121934.0
2016-09-22 12:30:00,13.08,13.11,13.06,13.1,104944.0,9.525,9.5468,9.5104,9.5395,104944.0
2016-09-22 13:00:00,13.11,13.15,13.09,13.13,148178.0,9.5468,9.5759,9.5322,9.5614,148178.0
2016-09-22 13:30:00,13.13,13.15,13.1,13.13,119185.0,9.5614,9.5759,9.5395,9.5614,119185.0
2016-09-22 14:00:00,13.13,13.15,13.09,13.1,182369.0,9.5614,9.5759,9.5322,9.5395,182369.0
2016-09-22 14:30:00,13.1,13.14,13.08,13.13,168558.0,9.5395,9.5687,9.525,9.5614,168558.0
2016-09-22 15:00:00,13.12,13.18,13.12,13.17,166088.0,9.5541,9.5978,9.5541,9.5905,166088.0
2016-09-22 15:30:00,13.17,13.22,13.16,13.19,501321.0,9.5905,9.6269,9.5832,9.6051,501321.0
2016-09-23 09:30:00,13.13,13.17,13.09,13.15,356271.0,9.5614,9.5905,9.5322,9.5759,356271.0
2016-09-23 10:00:00,13.15,13.2,13.14,13.2,150197.0,9.5759,9.6123,9.5687,9.6123,150197.0
2016-09-23 10:30:00,13.2,13.27,13.16,13.26,245348.0,9.6123,9.6633,9.5832,9.656,245348.0
2016-09-23 11:00:00,13.26,13.26,13.21,13.25,206325.0,9.656,9.656,9.6196,9.6488,206325.0
2016-09-23 11:30:00,13.25,13.28,13.19,13.2,272276.0,9.6488,9.6706,9.6051,9.6123,272276.0
2016-09-23 12:00:00,13.2,13.25,13.19,13.25,169494.0,9.6123,9.6488,9.6051,9.6488,169494.0
2016-09-23 12:30:00,13.25,13.29,13.24,13.26,218697.0,9.6488,9.6779,9.6415,9.656,218697.0
2016-09-23 13:00:00,13.27,13.27,13.22,13.23,169356.0,9.6633,9.6633,9.6269,9.6342,169356.0
2016-09-23 13:30:00,13.23,13.26,13.22,13.25,209693.0,9.6342,9.656,9.6269,9.6488,209693.0
2016-09-23 14:00:00,13.25,13.27,13.24,13.26,168752.0,9.6488,9.6633,9.6415,9.656,168752.0
2016-09-23 14:30:00,13.26,13.32,13.26,13.3,294483.0,9.656,9.6997,9.656,9.6852,294483.0
2016-09-23 15:00:00,13.31,13.31,13.26,13.29,274295.0,9.6925,9.6925,9.656,9.6779,274295.0
2016-09-23 15:30:00,13.29,13.31,13.25,13.27,676193.0,9.6779,9.6925,9.6488,9.6633,676193.0
2016-09-26 09:30:00,13.23,13.27,13.18,13.23,205270.0,9.6342,9.6633,9.5978,9.6342,205270.0
2016-09-26 10:00:00,13.22,13.23,13.14,13.15,171119.0,9.6269,9.6342,9.5687,9.5759,171119.0
2016-09-26 10:30:00,13.15,13.21,13.14,13.18,174729.0,9.5759,9.6196,9.5687,9.5978,174729.0
2016-09-26 11:00:00,13.18,13.19,13.1,13.11,206803.0,9.5978,9.6051,9.5395,9.5468,206803.0
2016-09-26 11:30:00,13.1,13.18,13.1,13.16,115920.0,9.5395,9.5978,9.5395,9.5832,115920.0
2016-09-26 12:00:00,13.16,13.19,13.14,13.17,81485.0,9.5832,9.6051,9.5687,9.5905,81485.0
2016-09-26 12:30:00,13.17,13.19,13.16,13.18,100497.0,9.5905,9.6051,9.5832,9.5978,100497.0
2016-09-26 13:00:00,13.17,13.18,13.11,13.13,118226.0,9.5905,9.5978,9.5468,9.5614,118226.0
2016-09-26 13:30:00,13.13,13.15,13.1,13.13,137274.0,9.5614,9.5759,9.5395,9.5614,137274.0
2016-09-26 14:00:00,13.13,13.16,13.12,13.14,148655.0,9.5614,9.5832,9.5541,9.5687,148655.0
2016-09-26 14:30:00,13.13,13.14,13.1,13.12,117872.0,9.5614,9.5687,9.5395,9.5541,117872.0
2016-09-26 15:00:00,13.12,13.15,13.11,13.15,198969.0,9.5541,9.5759,9.5468,9.5759,198969.0
2016-09-26 15:30:00,13.15,13.15,13.1,13.13,473443.0,9.5759,9.5759,9.5395,9.5614,473443.0
2016-09-27 09:30:00,13.1,13.14,13.0,13.0,523407.0,9.5395,9.5687,9.4667,9.4667,523407.0
2016-09-27 10:00:00,13.01,13.01,12.93,12.96,307365.0,9.474,9.474,9.4157,9.4376,307365.0
2016-09-27 10:30:00,12.96,12.97,12.9,12.92,227317.0,9.4376,9.4449,9.3939,9.4084,227317.0
2016-09-27 11:00:00,12.92,12.94,12.87,12.91,197143.0,9.4084,9.423,9.372,9.4012,197143.0
2016-09-27 11:30:00,12.9,12.99,12.89,12.99,227850.0,9.3939,9.4594,9.3866,9.4594,227850.0
2016-09-27 12:00:00,12.98,13.05,12.97,13.05,408359.0,9.4521,9.5031,9.4449,9.5031,408359.0
2016-09-27 12:30:00,13.05,13.11,13.05,13.09,231484.0,9.5031,9.5468,9.5031,9.5322,231484.0
2016-09-27 13:00:00,13.1,13.1,13.06,13.08,129892.0,9.5395,9.5395,9.5104,9.525,129892.0
2016-09-27 13:30:00,13.08,13.1,13.06,13.08,207575.0,9.525,9.5395,9.5104,9.525,207575.0
2016-09-27 14:00:00,13.07,13.11,13.07,13.1,133377.0,9.5177,9.5468,9.5177,9.5395,133377.0
2016-09-27 14:30:00,13.1,13.11,13.06,13.09,172368.0,9.5395,9.5468,9.5104,9.5322,172368.0
2016-09-27 15:00:00,13.09,13.11,13.06,13.1,243857.0,9.5322,9.5468,9.5104,9.5395,243857.0
2016-09-27 15:30:00,13.1,13.11,13.06,13.09,536407.0,9.5395,9.5468,9.5104,9.5322,536407.0
2016-09-28 09:30:00,13.13,13.16,13.07,13.12,306681.0,9.5614,9.5832,9.5177,9.5541,306681.0
2016-09-28 10:00:00,13.12,13.12,13.04,13.06,215124.0,9.5541,9.5541,9.4958,9.5104,215124.0
2016-09-28 10:30:00,13.06,13.07,12.99,13.0,222258.0,9.5104,9.5177,9.4594,9.4667,222258.0
2016-09-28 11:00:00,12.99,13.01,12.96,12.99,207903.0,9.4594,9.474,9.4376,9.4594,207903.0
2016-09-28 11:30:00,12.99,13.05,12.98,13.04,110295.0,9.4594,9.5031,9.4521,9.4958,110295.0
2016-09-28 12:00:00,13.04,13.09,13.01,13.04,151585.0,9.4958,9.5322,9.474,9.4958,151585.0
2016-09-28 12:30:00,13.05,13.09,13.03,13.07,159992.0,9.5031,9.5322,9.4886,9.5177,159992.0
2016-09-28 13:00:00,13.08,13.08,13.05,13.08,134890.0,9.525,9.525,9.5031,9.525,134890.0
2016-09-28 13:30:00,13.08,13.1,13.05,13.07,572473.0,9.525,9.5395,9.5031,9.5177,572473.0
2016-09-28 14:00:00,13.07,13.15,13.06,13.15,951160.0,9.5177,9.5759,9.5104,9.5759,951160.0
2016-09-28 14:30:00,13.15,13.17,13.09,13.1,695449.0,9.5759,9.5905,9.5322,9.5395,695449.0
2016-09-28 15:00:00,13.1,13.13,13.07,13.12,314413.0,9.5395,9.5614,9.5177,9.5541,314413.0
2016-09-28 15:30:00,13.12,13.15,13.1,13.14,927958.0,9.5541,9.5759,9.5395,9.5687,927958.0
2016-09-29 09:30:00,13.14,13.14,12.97,13.03,197901.0,9.5687,9.5687,9.4449,9.4886,197901.0
2016-09-29 10:00:00,13.03,13.09,12.98,13.0,492272.0,9.4886,9.5322,9.4521,9.4667,492272.0
2016-09-29 10:30:00,13.0,13.03,12.91,12.93,682405.0,9.4667,9.4886,9.4012,9.4157,682405.0
2016-09-29 11:00:00,12.93,12.93,12.86,12.92,339420.0,9.4157,9.4157,9.3648,9.4084,339420.0
2016-09-29 11:30:00,12.92,12.92,12.85,12.87,206379.0,9.4084,9.4084,9.3575,9.372,206379.0
2016-09-29 12:00:00,12.88,12.94,12.85,12.91,155412.0,9.3793,9.423,9.3575,9.4012,155412.0
2016-09-29 12:30:00,12.92,12.92,12.83,12.87,256690.0,9.4084,9.4084,9.3429,9.372,256690.0
2016-09-29 13:00:00,12.87,12.9,12.8,12.89,382563.0,9.372,9.3939,9.3211,9.3866,382563.0
2016-09-29 13:30:00,12.89,12.93,12.83,12.85,627689.0,9.3866,9.4157,9.3429,9.3575,627689.0
2016-09-29 14:00:00,12.84,12.93,12.83,12.9,413664.0,9.3502,9.4157,9.3429,9.3939,413664.0
2016-09-29 14:30:00,12.9,12.95,12.88,12.89,221225.0,9.3939,9.4303,9.3793,9.3866,221225.0
2016-09-29 15:00:00,12.9,12.92,12.85,12.9,323911.0,9.3939,9.4084,9.3575,9.3939,323911.0
2016-09-29 15:30:00,12.89,12.96,12.88,12.91,822258.0,9.3866,9.4376,9.3793,9.4012,822258.0
2016-09-30 09:30:00,12.91,12.99,12.89,12.96,216310.0,9.4012,9.4594,9.3866,9.4376,216310.0
2016-09-30 10:00:00,12.97,13.01,12.93,12.94,464629.0,9.4449,9.474,9.4157,9.423,464629.0
2016-09-30 10:30:00,12.95,12.95,12.87,12.93,131083.0,9.4303,9.4303,9.372,9.4157,131083.0
2016-09-30 11:00:00,12.93,12.93,12.89,12.92,734106.0,9.4157,9.4157,9.3866,9.4084,734106.0
2016-09-30 11:30:00,12.92,12.94,12.88,12.94,119176.0,9.4084,9.423,9.3793,9.423,119176.0
2016-09-30 12:00:00,12.94,12.95,12.89,12.91,101921.0,9.423,9.4303,9.3866,9.4012,101921.0
2016-09-30 12:30:00,12.91,12.93,12.9,12.93,115755.0,9.4012,9.4157,9.3939,9.4157,115755.0
2016-09-30 13:00:00,12.93,12.93,12.85,12.85,132237.0,9.4157,9.4157,9.3575,9.3575,132237.0
2016-09-30 13:30:00,12.85,12.9,12.83,12.83,143757.0,9.3575,9.3939,9.3429,9.3429,143757.0
2016-09-30 14:00:00,12.83,12.89,12.82,12.88,214403.0,9.3429,9.3866,9.3356,9.3793,214403.0
2016-09-30 14:30:00,12.89,12.89,12.82,12.84,194929.0,9.3866,9.3866,9.3356,9.3502,194929.0
2016-09-30 15:00:00,12.84,12.9,12.83,12.87,264664.0,9.3502,9.3939,9.3429,9.372,264664.0
2016-09-30 15:30:00,12.88,12.9,12.83,12.85,1488288.0,9.3793,9.3939,9.3429,9.3575,1488288.0
2016-10-03 09:30:00,12.64,12.75,12.22,12.54,805978.0,9.2046,9.2847,8.8987,9.1317,805978.0
2016-10-03 10:00:00,12.54,12.55,12.37,12.38,804671.0,9.1317,9.139,9.0079,9.0152,804671.0
2016-10-03 10:30:00,12.38,12.44,12.33,12.37,622983.0,9.0152,9.0589,8.9788,9.0079,622983.0
2016-10-03 11:00:00,12.36,12.37,12.3,12.31,930467.0,9.0007,9.0079,8.957,8.9642,930467.0
2016-10-03 11:30:00,12.31,12.32,12.22,12.23,452136.0,8.9642,8.9715,8.8987,8.906,452136.0
2016-10-03 12:00:00,12.22,12.28,12.21,12.27,306444.0,8.8987,8.9424,8.8914,8.9351,306444.0
2016-10-03 12:30:00,12.26,12.35,12.23,12.32,719306.0,8.9278,8.9934,8.906,8.9715,719306.0
2016-10-03 13:00:00,12.32,12.34,12.28,12.3,222993.0,8.9715,8.9861,8.9424,8.957,222993.0
2016-10-03 13:30:00,12.3,12.38,12.3,12.38,272086.0,8.957,9.0152,8.957,9.0152,272086.0
2016-10-03 14:00:00,12.38,12.43,12.36,12.43,471767.0,9.0152,9.0516,9.0007,9.0516,471767.0
2016-10-03 14:30:00,12.43,12.45,12.39,12.45,355403.0,9.0516,9.0662,9.0225,9.0662,355403.0
2016-10-03 15:00:00,12.45,12.45,12.4,12.45,471237.0,9.0662,9.0662,9.0298,9.0662,471237.0
2016-10-03 15:30:00,12.45,12.48,12.42,12.46,1438259.0,9.0662,9.088,9.0443,9.0735,1438259.0
2016-10-04 09:30:00,12.38,12.38,12.07,12.1,819039.0,9.0152,9.0152,8.7895,8.8113,819039.0
2016-10-04 10:00:00,12.1,12.14,12.03,12.07,610413.0,8.8113,8.8404,8.7603,8.7895,610413.0
2016-10-04 10:30:00,12.08,12.13,12.03,12.11,384652.0,8.7968,8.8332,8.7603,8.8186,384652.0
2016-10-04 11:00:00,12.11,12.14,12.03,12.07,408226.0,8.8186,8.8404,8.7603,8.7895,408226.0
2016-10-04 11:30:00,12.08,12.08,11.98,12.0,560175.0,8.7968,8.7968,8.7239,8.7385,560175.0
2016-10-04 12:00:00,12.0,12.05,11.97,12.04,537364.0,8.7385,8.7749,8.7167,8.7676,537364.0
2016-10-04 12:30:00,12.05,12.07,12.0,12.0,327536.0,8.7749,8.7895,8.7385,8.7385,327536.0
2016-10-04 13:00:00,12.0,12.01,11.89,11.9,1219746.0,8.7385,8.7458,8.6584,8.6657,1219746.0
2016-10-04 13:30:00,11.89,11.96,11.88,11.9,617294.0,8.6584,8.7094,8.6511,8.6657,617294.0
2016-10-04 14:00:00,11.9,11.96,11.88,11.88,356566.0,8.6657,8.7094,8.6511,8.6511,356566.0
2016-10-04 14:30:00,11.88,11.92,11.87,11.9,838911.0,8.6511,8.6802,8.6438,8.6657,838911.0
2016-10-04 15:00:00,11.89,11.9,11.87,11.88,494778.0,8.6584,8.6657,8.6438,8.6511,494778.0
2016-10-04 15:30:00,11.88,11.96,11.88,11.95,1486911.0,8.6511,8.7094,8.6511,8.7021,1486911.0
2016-10-05 09:30:00,12.0,12.06,11.94,11.96,1029323.0,8.7385,8.7822,8.6948,8.7094,1029323.0
2016-10-05 10:00:00,11.97,11.97,11.85,11.91,1252488.0,8.7167,8.7167,8.6293,8.673,1252488.0
2016-10-05 10:30:00,11.9,11.95,11.89,11.91,480543.0,8.6657,8.7021,8.6584,8.673,480543.0
2016-10-05 11:00:00,11.9,11.94,11.89,11.93,488753.0,8.6657,8.6948,8.6584,8.6875,488753.0
2016-10-05 11:30:00,11.94,11.94,11.87,11.88,617201.0,8.6948,8.6948,8.6438,8.6511,617201.0
2016-10-05 12:00:00,11.88,11.89,11.84,11.86,523951.0,8.6511,8.6584,8.622,8.6365,523951.0
2016-10-05 12:30:00,11.85,11.92,11.85,11.9,752555.0,8.6293,8.6802,8.6293,8.6657,752555.0
2016-10-05 13:00:00,11.9,11.96,11.89,11.9,1227602.0,8.6657,8.7094,8.6584,8.6657,1227602.0
2016-10-05 13:30:00,11.9,11.91,11.87,11.88,1707812.0,8.6657,8.673,8.6438,8.6511,1707812.0
2016-10-05 14:00:00,11.88,11.89,11.79,11.79,689059.0,8.6511,8.6584,8.5856,8.5856,689059.0
2016-10-05 14:30:00,11.8,11.87,11.77,11.87,751968.0,8.5929,8.6438,8.571,8.6438,751968.0
2016-10-05 15:00:00,11.87,11.89,11.85,11.88,531616.0,8.6438,8.6584,8.6293,8.6511,531616.0
2016-10-05 15:30:00,11.88,11.93,11.86,11.87,1788387.0,8.6511,8.6875,8.6365,8.6438,1788387.0
2016-10-06 09:30:00,11.79,11.81,11.68,11.75,655164.0,8.5856,8.6001,8.5055,8.5564,655164.0
2016-10-06 10:00:00,11.75,11.83,11.69,11.83,772096.0,8.5564,8.6147,8.5128,8.6147,772096.0
2016-10-06 10:30:00,11.83,11.83,11.75,11.77,491713.0,8.6147,8.6147,8.5564,8.571,491713.0
2016-10-06 11:00:00,11.76,11.78,11.73,11.75,474941.0,8.5637,8.5783,8.5419,8.5564,474941.0
2016-10-06 11:30:00,11.75,11.8,11.72,11.78,365308.0,8.5564,8.5929,8.5346,8.5783,365308.0
2016-10-06 12:00:00,11.78,11.83,11.76,11.78,284041.0,8.5783,8.6147,8.5637,8.5783,284041.0
2016-10-06 12:30:00,11.79,11.8,11.76,11.77,221567.0,8.5856,8.5929,8.5637,8.571,221567.0
2016-10-06 13:00:00,11.76,11.77,11.74,11.75,356232.0,8.5637,8.571,8.5492,8.5564,356232.0
2016-10-06 13:30:00,11.74,11.75,11.69,11.71,394296.0,8.5492,8.5564,8.5128,8.5273,394296.0
2016-10-06 14:00:00,11.71,11.71,11.69,11.7,370484.0,8.5273,8.5273,8.5128,8.52,370484.0
2016-10-06 14:30:00,11.7,11.7,11.62,11.63,501953.0,8.52,8.52,8.4618,8.4691,501953.0
2016-10-06 15:00:00,11.63,11.72,11.63,11.63,717420.0,8.4691,8.5346,8.4691,8.4691,717420.0
2016-10-06 15:30:00,11.63,11.66,11.6,11.66,1637778.0,8.4691,8.4909,8.4472,8.4909,1637778.0
2016-10-07 09:30:00,11.73,11.83,11.72,11.76,519048.0,8.5419,8.6147,8.5346,8.5637,519048.0
2016-10-07 10:00:00,11.76,11.77,11.67,11.73,378728.0,8.5637,8.571,8.4982,8.5419,378728.0
2016-10-07 10:30:00,11.73,11.78,11.67,11.7,797647.0,8.5419,8.5783,8.4982,8.52,797647.0
2016-10-07 11:00:00,11.7,11.71,11.66,11.71,405033.0,8.52,8.5273,8.4909,8.5273,405033.0
2016-10-07 11:30:00,11.71,11.72,11.6,11.65,357555.0,8.5273,8.5346,8.4472,8.4836,357555.0
2016-10-07 12:00:00,11.65,11.68,11.62,11.63,334354.0,8.4836,8.5055,8.4618,8.4691,334354.0
2016-10-07 12:30:00,11.63,11.67,11.61,11.66,228224.0,8.4691,8.4982,8.4545,8.4909,228224.0
2016-10-07 13:00:00,11.67,11.68,11.64,11.67,339510.0,8.4982,8.5055,8.4763,8.4982,339510.0
2016-10-07 13:30:00,11.68,11.7,11.67,11.7,190943.0,8.5055,8.52,8.4982,8.52,190943.0
2016-10-07 14:00:00,11.7,11.7,11.65,11.66,329967.0,8.52,8.52,8.4836,8.4909,329967.0
2016-10-07 14:30:00,11.66,11.66,11.61,11.61,298524.0,8.4909,8.4909,8.4545,8.4545,298524.0
2016-10-07 15:00:00,11.61,11.62,11.6,11.62,439036.0,8.4545,8.4618,8.4472,8.4618,439036.0
2016-10-07 15:30:00,11.62,11.62,11.58,11.59,1223922.0,8.4618,8.4618,8.4327,8.4399,1223922.0
2016-10-10 09:30:00,11.67,11.77,11.65,11.7,197349.0,8.4982,8.571,8.4836,8.52,197349.0
2016-10-10 10:00:00,11.7,11.74,11.68,11.71,156278.0,8.52,8.5492,8.5055,8.5273,156278.0
2016-10-10 10:30:00,11.71,11.73,11.66,11.68,170153.0,8.5273,8.5419,8.4909,8.5055,170153.0
2016-10-10 11:00:00,11.68,11.69,11.62,11.64,579951.0,8.5055,8.5128,8.4618,8.4763,579951.0
2016-10-10 11:30:00,11.64,11.66,11.62,11.63,185632.0,8.4763,8.4909,8.4618,8.4691,185632.0
2016-10-10 12:00:00,11.63,11.7,11.62,11.68,493444.0,8.4691,8.52,8.4618,8.5055,493444.0
2016-10-10 12:30:00,11.68,11.69,11.64,11.65,171005.0,8.5055,8.5128,8.4763,8.4836,171005.0
2016-10-10 13:00:00,11.65,11.66,11.62,11.66,144480.0,8.4836,8.4909,8.4618,8.4909,144480.0
2016-10-10 13:30:00,11.65,11.69,11.63,11.69,249949.0,8.4836,8.5128,8.4691,8.5128,249949.0
2016-10-10 14:00:00,11.69,11.7,11.63,11.63,250793.0,8.5128,8.52,8.4691,8.4691,250793.0
2016-10-10 14:30:00,11.63,11.65,11.63,11.64,232885.0,8.4691,8.4836,8.4691,8.4763,232885.0
2016-10-10 15:00:00,11.65,11.65,11.61,11.63,296825.0,8.4836,8.4836,8.4545,8.4691,296825.0
2016-10-10 15:30:00,11.63,11.69,11.61,11.66,796662.0,8.4691,8.5128,8.4545,8.4909,796662.0
2016-10-11 09:30:00,11.62,11.65,11.49,11.5,346064.0,8.4618,8.4836,8.3671,8.3744,346064.0
2016-10-11 10:00:00,11.5,11.58,11.49,11.56,304416.0,8.3744,8.4327,8.3671,8.4181,304416.0
2016-10-11 10:30:00,11.56,11.62,11.55,11.57,219772.0,8.4181,8.4618,8.4108,8.4254,219772.0
2016-10-11 11:00:00,11.57,11.57,11.5,11.55,263536.0,8.4254,8.4254,8.3744,8.4108,263536.0
2016-10-11 11:30:00,11.54,11.6,11.54,11.6,218999.0,8.4035,8.4472,8.4035,8.4472,218999.0
2016-10-11 12:00:00,11.6,11.61,11.58,11.6,200097.0,8.4472,8.4545,8.4327,8.4472,200097.0
2016-10-11 12:30:00,11.6,11.63,11.59,11.6,121564.0,8.4472,8.4691,8.4399,8.4472,121564.0
2016-10-11 13:00:00,11.6,11.6,11.51,11.53,188656.0,8.4472,8.4472,8.3817,8.3962,188656.0
2016-10-11 13:30:00,11.53,11.53,11.46,11.48,214325.0,8.3962,8.3962,8.3453,8.3598,214325.0
2016-10-11 14:00:00,11.48,11.5,11.46,11.47,160321.0,8.3598,8.3744,8.3453,8.3525,160321.0
2016-10-11 14:30:00,11.48,11.51,11.45,11.49,187353.0,8.3598,8.3817,8.338,8.3671,187353.0
2016-10-11 15:00:00,11.5,11.53,11.48,11.52,278969.0,8.3744,8.3962,8.3598,8.389,278969.0
2016-10-11 15:30:00,11.51,11.55,11.51,11.52,612187.0,8.3817,8.4108,8.3817,8.389,612187.0
2016-10-12 09:30:00,11.54,11.58,11.5,11.56,245343.0,8.4035,8.4327,8.3744,8.4181,245343.0
2016-10-12 10:00:00,11.56,11.56,11.52,11.55,184336.0,8.4181,8.4181,8.389,8.4108,184336.0
2016-10-12 10:30:00,11.55,11.57,11.52,11.55,143934.0,8.4108,8.4254,8.389,8.4108,143934.0
2016-10-12 11:00:00,11.55,11.57,11.52,11.54,164584.0,8.4108,8.4254,8.389,8.4035,164584.0
2016-10-12 11:30:00,11.54,11.59,11.54,11.56,131189.0,8.4035,8.4399,8.4035,8.4181,131189.0
2016-10-12 12:00:00,11.57,11.58,11.55,11.55,218746.0,8.4254,8.4327,8.4108,8.4108,218746.0
2016-10-12 12:30:00,11.56,11.59,11.55,11.56,156428.0,8.4181,8.4399,8.4108,8.4181,156428.0
2016-10-12 13:00:00,11.55,11.58,11.54,11.58,195626.0,8.4108,8.4327,8.4035,8.4327,195626.0
2016-10-12 13:30:00,11.58,11.6,11.55,11.59,301539.0,8.4327,8.4472,8.4108,8.4399,301539.0
2016-10-12 14:00:00,11.6,11.66,11.57,11.63,337638.0,8.4472,8.4909,8.4254,8.4691,337638.0
2016-10-12 14:30:00,11.63,11.68,11.63,11.65,404435.0,8.4691,8.5055,8.4691,8.4836,404435.0
2016-10-12 15:00:00,11.66,11.71,11.64,11.7,539486.0,8.4909,8.5273,8.4763,8.52,539486.0
2016-10-12 15:30:00,11.7,11.72,11.67,11.68,899180.0,8.52,8.5346,8.4982,8.5055,899180.0
2016-10-13 09:30:00,11.61,11.64,11.54,11.56,397751.0,8.4545,8.4763,8.4035,8.4181,397751.0
2016-10-13 10:00:00,11.55,11.6,11.51,11.6,246374.0,8.4108,8.4472,8.3817,8.4472,246374.0
2016-10-13 10:30:00,11.6,11.7,11.59,11.7,234986.0,8.4472,8.52,8.4399,8.52,234986.0
2016-10-13 11:00:00,11.71,11.71,11.64,11.71,257581.0,8.5273,8.5273,8.4763,8.5273,257581.0
2016-10-13 11:30:00,11.71,11.79,11.7,11.77,549904.0,8.5273,8.5856,8.52,8.571,549904.0
2016-10-13 12:00:00,11.77,11.82,11.76,11.78,614419.0,8.571,8.6074,8.5637,8.5783,614419.0
2016-10-13 12:30:00,11.79,11.84,11.78,11.79,126754.0,8.5856,8.622,8.5783,8.5856,126754.0
2016-10-13 13:00:00,11.79,11.83,11.79,11.8,154459.0,8.5856,8.6147,8.5856,8.5929,154459.0
2016-10-13 13:30:00,11.8,11.83,11.79,11.82,162226.0,8.5929,8.6147,8.5856,8.6074,162226.0
2016-10-13 14:00:00,11.83,11.85,11.81,11.81,307000.0,8.6147,8.6293,8.6001,8.6001,307000.0
2016-10-13 14:30:00,11.81,11.83,11.76,11.79,207709.0,8.6001,8.6147,8.5637,8.5856,207709.0
2016-10-13 15:00:00,11.79,11.81,11.75,11.75,315456.0,8.5856,8.6001,8.5564,8.5564,315456.0
2016-10-13 15:30:00,11.75,11.76,11.69,11.74,1142665.0,8.5564,8.5637,8.5128,8.5492,1142665.0
2016-10-14 09:30:00,11.72,11.83,11.64,11.83,230741.0,8.5346,8.6147,8.4763,8.6147,230741.0
2016-10-14 10:00:00,11.83,11.88,11.81,11.86,568627.0,8.6147,8.6511,8.6001,8.6365,568627.0
2016-10-14 10:30:00,11.86,11.87,11.77,11.78,201468.0,8.6365,8.6438,8.571,8.5783,201468.0
2016-10-14 11:00:00,11.77,11.79,11.74,11.74,451820.0,8.571,8.5856,8.5492,8.5492,451820.0
2016-10-14 11:30:00,11.73,11.74,11.69,11.7,363071.0,8.5419,8.5492,8.5128,8.52,363071.0
2016-10-14 12:00:00,11.7,11.71,11.67,11.69,334136.0,8.52,8.5273,8.4982,8.5128,334136.0
2016-10-14 12:30:00,11.69,11.7,11.68,11.68,246448.0,8.5128,8.52,8.5055,8.5055,246448.0
2016-10-14 13:00:00,11.68,11.7,11.66,11.68,210274.0,8.5055,8.52,8.4909,8.5055,210274.0
2016-10-14 13:30:00,11.67,11.69,11.61,11.64,421578.0,8.4982,8.5128,8.4545,8.4763,421578.0
2016-10-14 14:00:00,11.64,11.64,11.61,11.62,346499.0,8.4763,8.4763,8.4545,8.4618,346499.0
2016-10-14 14:30:00,11.62,11.64,11.61,11.61,265700.0,8.4618,8.4763,8.4545,8.4545,265700.0
2016-10-14 15:00:00,11.62,11.62,11.55,11.55,546158.0,8.4618,8.4618,8.4108,8.4108,546158.0
2016-10-14 15:30:00,11.55,11.58,11.55,11.57,931336.0,8.4108,8.4327,8.4108,8.4254,931336.0
2016-10-17 09:30:00,11.6,11.67,11.6,11.63,243670.0,8.4472,8.4982,8.4472,8.4691,243670.0
2016-10-17 10:00:00,11.64,11.69,11.61,11.67,187963.0,8.4763,8.5128,8.4545,8.4982,187963.0
2016-10-17 10:30:00,11.67,11.67,11.62,11.65,156351.0,8.4982,8.4982,8.4618,8.4836,156351.0
2016-10-17 11:00:00,11.65,11.67,11.64,11.66,247612.0,8.4836,8.4982,8.4763,8.4909,247612.0
2016-10-17 11:30:00,11.67,11.7,11.66,11.68,164182.0,8.4982,8.52,8.4909,8.5055,164182.0
2016-10-17 12:00:00,11.68,11.69,11.66,11.67,190157.0,8.5055,8.5128,8.4909,8.4982,190157.0
2016-10-17 12:30:00,11.67,11.7,11.66,11.68,352717.0,8.4982,8.52,8.4909,8.5055,352717.0
2016-10-17 13:00:00,11.68,11.69,11.66,11.67,200233.0,8.5055,8.5128,8.4909,8.4982,200233.0
2016-10-17 13:30:00,11.67,11.68,11.65,11.66,96355.0,8.4982,8.5055,8.4836,8.4909,96355.0
2016-10-17 14:00:00,11.65,11.67,11.63,11.65,466978.0,8.4836,8.4982,8.4691,8.4836,466978.0
2016-10-17 14:30:00,11.66,11.67,11.65,11.66,153891.0,8.4909,8.4982,8.4836,8.4909,153891.0
2016-10-17 15:00:00,11.65,11.72,11.63,11.71,1566170.0,8.4836,8.5346,8.4691,8.5273,1566170.0
2016-10-17 15:30:00,11.71,11.73,11.69,11.71,1393005.0,8.5273,8.5419,8.5128,8.5273,1393005.0
2016-10-18 09:30:00,11.85,11.95,11.74,11.82,470430.0,8.6293,8.7021,8.5492,8.6074,470430.0
2016-10-18 10:00:00,11.83,11.83,11.76,11.77,417765.0,8.6147,8.6147,8.5637,8.571,417765.0
2016-10-18 10:30:00,11.76,11.82,11.76,11.82,732448.0,8.5637,8.6074,8.5637,8.6074,732448.0
2016-10-18 11:00:00,11.82,11.83,11.77,11.82,1067800.0,8.6074,8.6147,8.571,8.6074,1067800.0
2016-10-18 11:30:00,11.82,11.89,11.8,11.88,205467.0,8.6074,8.6584,8.5929,8.6511,205467.0
2016-10-18 12:00:00,11.88,11.92,11.87,11.91,252313.0,8.6511,8.6802,8.6438,8.673,252313.0
2016-10-18 12:30:00,11.91,11.93,11.9,11.93,112766.0,8.673,8.6875,8.6657,8.6875,112766.0
2016-10-18 13:00:00,11.92,11.93,11.91,11.92,115270.0,8.6802,8.6875,8.673,8.6802,115270.0
2016-10-18 13:30:00,11.93,11.94,11.92,11.93,222090.0,8.6875,8.6948,8.6802,8.6875,222090.0
2016-10-18 14:00:00,11.93,11.94,11.84,11.86,317856.0,8.6875,8.6948,8.622,8.6365,317856.0
2016-10-18 14:30:00,11.87,11.89,11.84,11.87,232679.0,8.6438,8.6584,8.622,8.6438,232679.0
2016-10-18 15:00:00,11.87,11.89,11.86,11.87,223523.0,8.6438,8.6584,8.6365,8.6438,223523.0
2016-10-18 15:30:00,11.87,11.88,11.84,11.88,724920.0,8.6438,8.6511,8.622,8.6511,724920.0
2016-10-19 09:30:00,11.9,11.97,11.88,11.94,350869.0,8.6657,8.7167,8.6511,8.6948,350869.0
2016-10-19 10:00:00,11.94,11.97,11.91,11.94,265360.0,8.6948,8.7167,8.673,8.6948,265360.0
2016-10-19 10:30:00,11.94,12.03,11.94,12.02,213845.0,8.6948,8.7603,8.6948,8.7531,213845.0
2016-10-19 11:00:00,12.02,12.12,12.01,12.12,289683.0,8.7531,8.8259,8.7458,8.8259,289683.0
2016-10-19 11:30:00,12.12,12.15,12.08,12.11,335908.0,8.8259,8.8477,8.7968,8.8186,335908.0
2016-10-19 12:00:00,12.12,12.12,12.04,12.05,227075.0,8.8259,8.8259,8.7676,8.7749,227075.0
2016-10-19 12:30:00,12.04,12.09,12.03,12.04,319339.0,8.7676,8.804,8.7603,8.7676,319339.0
2016-10-19 13:00:00,12.04,12.11,12.04,12.11,153656.0,8.7676,8.8186,8.7676,8.8186,153656.0
2016-10-19 13:30:00,12.11,12.12,12.08,12.12,170750.0,8.8186,8.8259,8.7968,8.8259,170750.0
2016-10-19 14:00:00,12.12,12.13,12.09,12.1,206397.0,8.8259,8.8332,8.804,8.8113,206397.0
2016-10-19 14:30:00,12.1,12.12,12.08,12.12,635225.0,8.8113,8.8259,8.7968,8.8259,635225.0
2016-10-19 15:00:00,12.12,12.16,12.11,12.16,276686.0,8.8259,8.855,8.8186,8.855,276686.0
2016-10-19 15:30:00,12.15,12.16,12.12,12.13,867550.0,8.8477,8.855,8.8259,8.8332,867550.0
2016-10-20 09:30:00,12.15,12.19,12.11,12.18,188294.0,8.8477,8.8769,8.8186,8.8696,188294.0
2016-10-20 10:00:00,12.18,12.26,12.16,12.17,549942.0,8.8696,8.9278,8.855,8.8623,549942.0
2016-10-20 10:30:00,12.16,12.17,12.07,12.09,146601.0,8.855,8.8623,8.7895,8.804,146601.0
2016-10-20 11:00:00,12.09,12.15,12.09,12.11,128887.0,8.804,8.8477,8.804,8.8186,128887.0
2016-10-20 11:30:00,12.11,12.14,12.1,12.13,112684.0,8.8186,8.8404,8.8113,8.8332,112684.0
2016-10-20 12:00:00,12.13,12.15,12.11,12.13,110418.0,8.8332,8.8477,8.8186,8.8332,110418.0
2016-10-20 12:30:00,12.13,12.18,12.12,12.17,316081.0,8.8332,8.8696,8.8259,8.8623,316081.0
2016-10-20 13:00:00,12.17,12.19,12.12,12.13,467458.0,8.8623,8.8769,8.8259,8.8332,467458.0
2016-10-20 13:30:00,12.13,12.14,12.06,12.09,198430.0,8.8332,8.8404,8.7822,8.804,198430.0
2016-10-20 14:00:00,12.09,12.1,12.07,12.1,111513.0,8.804,8.8113,8.7895,8.8113,111513.0
2016-10-20 14:30:00,12.1,12.12,12.08,12.09,276651.0,8.8113,8.8259,8.7968,8.804,276651.0
2016-10-20 15:00:00,12.09,12.09,12.05,12.05,172841.0,8.804,8.804,8.7749,8.7749,172841.0
2016-10-20 15:30:00,12.05,12.08,12.04,12.06,901521.0,8.7749,8.7968,8.7676,8.7822,901521.0
2016-10-21 09:30:00,11.94,12.01,11.87,12.01,334233.0,8.6948,8.7458,8.6438,8.7458,334233.0
2016-10-21 10:00:00,12.0,12.02,11.98,12.0,146818.0,8.7385,8.7531,8.7239,8.7385,146818.0
2016-10-21 10:30:00,11.99,12.07,11.99,12.07,185990.0,8.7312,8.7895,8.7312,8.7895,185990.0
2016-10-21 11:00:00,12.07,12.07,12.03,12.05,115140.0,8.7895,8.7895,8.7603,8.7749,115140.0
2016-10-21 11:30:00,12.06,12.08,12.02,12.03,225500.0,8.7822,8.7968,8.7531,8.7603,225500.0
2016-10-21 12:00:00,12.03,12.04,11.96,12.0,194976.0,8.7603,8.7676,8.7094,8.7385,194976.0
2016-10-21 12:30:00,12.0,12.01,11.98,12.0,103044.0,8.7385,8.7458,8.7239,8.7385,103044.0
2016-10-21 13:00:00,12.01,12.01,11.97,11.98,73526.0,8.7458,8.7458,8.7167,8.7239,73526.0
2016-10-21 13:30:00,11.99,12.05,11.97,12.04,266407.0,8.7312,8.7749,8.7167,8.7676,266407.0
2016-10-21 14:00:00,12.04,12.04,12.0,12.03,90721.0,8.7676,8.7676,8.7385,8.7603,90721.0
2016-10-21 14:30:00,12.03,12.03,12.0,12.02,81840.0,8.7603,8.7603,8.7385,8.7531,81840.0
2016-10-21 15:00:00,12.02,12.03,12.01,12.02,80671.0,8.7531,8.7603,8.7458,8.7531,80671.0
2016-10-21 15:30:00,12.02,12.04,12.01,12.03,639911.0,8.7531,8.7676,8.7458,8.7603,639911.0
2016-10-24 09:30:00,12.11,12.14,12.04,12.06,159326.0,8.8186,8.8404,8.7676,8.7822,159326.0
2016-10-24 10:00:00,12.06,12.06,11.99,11.99,158931.0,8.7822,8.7822,8.7312,8.7312,158931.0
2016-10-24 10:30:00,12.0,12.07,11.99,12.03,179965.0,8.7385,8.7895,8.7312,8.7603,179965.0
2016-10-24 11:00:00,12.02,12.07,12.01,12.04,196749.0,8.7531,8.7895,8.7458,8.7676,196749.0
2016-10-24 11:30:00,12.04,12.06,11.99,12.0,125416.0,8.7676,8.7822,8.7312,8.7385,125416.0
2016-10-24 12:00:00,12.0,12.03,11.99,11.99,114193.0,8.7385,8.7603,8.7312,8.7312,114193.0
2016-10-24 12:30:00,11.99,12.04,11.96,12.03,286952.0,8.7312,8.7676,8.7094,8.7603,286952.0
2016-10-24 13:00:00,12.03,12.05,12.03,12.04,89137.0,8.7603,8.7749,8.7603,8.7676,89137.0
2016-10-24 13:30:00,12.04,12.04,12.01,12.01,112889.0,8.7676,8.7676,8.7458,8.7458,112889.0
2016-10-24 14:00:00,12.01,12.03,12.0,12.03,100597.0,8.7458,8.7603,8.7385,8.7603,100597.0
2016-10-24 14:30:00,12.03,12.05,12.01,12.03,365294.0,8.7603,8.7749,8.7458,8.7603,365294.0
2016-10-24 15:00:00,12.03,12.06,12.03,12.05,104830.0,8.7603,8.7822,8.7603,8.7749,104830.0
2016-10-24 15:30:00,12.05,12.08,12.04,12.05,1070794.0,8.7749,8.7968,8.7676,8.7749,1070794.0
2016-10-25 09:30:00,12.01,12.08,12.01,12.03,119914.0,8.7458,8.7968,8.7458,8.7603,119914.0
2016-10-25 10:00:00,12.03,12.06,11.96,11.98,125162.0,8.7603,8.7822,8.7094,8.7239,125162.0
2016-10-25 10:30:00,11.98,11.99,11.91,11.99,211183.0,8.7239,8.7312,8.673,8.7312,211183.0
2016-10-25 11:00:00,11.99,12.0,11.96,11.99,115871.0,8.7312,8.7385,8.7094,8.7312,115871.0
2016-10-25 11:30:00,11.99,12.02,11.95,11.96,159191.0,8.7312,8.7531,8.7021,8.7094,159191.0
2016-10-25 12:00:00,11.96,11.98,11.92,11.93,140399.0,8.7094,8.7239,8.6802,8.6875,140399.0
2016-10-25 12:30:00,11.92,11.99,11.92,11.98,167633.0,8.6802,8.7312,8.6802,8.7239,167633.0
2016-10-25 13:00:00,11.99,11.99,11.96,11.96,92959.0,8.7312,8.7312,8.7094,8.7094,92959.0
2016-10-25 13:30:00,11.96,11.98,11.95,11.98,132567.0,8.7094,8.7239,8.7021,8.7239,132567.0
2016-10-25 14:00:00,11.98,12.0,11.97,11.99,88420.0,8.7239,8.7385,8.7167,8.7312,88420.0
2016-10-25 14:30:00,11.99,12.0,11.97,11.98,100673.0,8.7312,8.7385,8.7167,8.7239,100673.0
2016-10-25 15:00:00,11.97,11.99,11.95,11.99,200090.0,8.7167,8.7312,8.7021,8.7312,200090.0
2016-10-25 15:30:00,11.99,12.03,11.98,12.03,568126.0,8.7312,8.7603,8.7239,8.7603,568126.0
2016-10-26 09:30:00,11.98,11.98,11.89,11.91,168994.0,8.7239,8.7239,8.6584,8.673,168994.0
2016-10-26 10:00:00,11.91,11.95,11.88,11.95,122592.0,8.673,8.7021,8.6511,8.7021,122592.0
2016-10-26 10:30:00,11.95,12.04,11.94,12.03,415748.0,8.7021,8.7676,8.6948,8.7603,415748.0
2016-10-26 11:00:00,12.04,12.04,11.94,12.0,207342.0,8.7676,8.7676,8.6948,8.7385,207342.0
2016-10-26 11:30:00,12.01,12.01,11.96,11.96,119136.0,8.7458,8.7458,8.7094,8.7094,119136.0
2016-10-26 12:00:00,11.96,12.0,11.96,12.0,168757.0,8.7094,8.7385,8.7094,8.7385,168757.0
2016-10-26 12:30:00,12.0,12.01,11.99,12.0,167436.0,8.7385,8.7458,8.7312,8.7385,167436.0
2016-10-26 13:00:00,12.0,12.02,11.99,12.02,232578.0,8.7385,8.7531,8.7312,8.7531,232578.0
2016-10-26 13:30:00,12.02,12.03,11.98,11.99,313265.0,8.7531,8.7603,8.7239,8.7312,313265.0
2016-10-26 14:00:00,11.99,12.0,11.97,12.0,195509.0,8.7312,8.7385,8.7167,8.7385,195509.0
2016-10-26 14:30:00,11.99,12.03,11.98,12.0,447300.0,8.7312,8.7603,8.7239,8.7385,447300.0
2016-10-26 15:00:00,12.0,12.03,11.99,12.01,342596.0,8.7385,8.7603,8.7312,8.7458,342596.0
2016-10-26 15:30:00,12.01,12.04,12.0,12.01,519239.0,8.7458,8.7676,8.7385,8.7458,519239.0
2016-10-27 09:30:00,12.0,12.05,11.95,11.97,139663.0,8.7385,8.7749,8.7021,8.7167,139663.0
2016-10-27 10:00:00,11.97,11.98,11.85,11.89,170966.0,8.7167,8.7239,8.6293,8.6584,170966.0
2016-10-27 10:30:00,11.9,11.92,11.86,11.87,168675.0,8.6657,8.6802,8.6365,8.6438,168675.0
2016-10-27 11:00:00,11.86,11.86,11.78,11.79,450975.0,8.6365,8.6365,8.5783,8.5856,450975.0
2016-10-27 11:30:00,11.79,11.85,11.76,11.85,252751.0,8.5856,8.6293,8.5637,8.6293,252751.0
2016-10-27 12:00:00,11.85,11.87,11.83,11.83,98170.0,8.6293,8.6438,8.6147,8.6147,98170.0
2016-10-27 12:30:00,11.83,11.84,11.79,11.79,178817.0,8.6147,8.622,8.5856,8.5856,178817.0
2016-10-27 13:00:00,11.79,11.81,11.78,11.8,197656.0,8.5856,8.6001,8.5783,8.5929,197656.0
2016-10-27 13:30:00,11.8,11.87,11.8,11.85,305398.0,8.5929,8.6438,8.5929,8.6293,305398.0
2016-10-27 14:00:00,11.86,11.9,11.84,11.86,517058.0,8.6365,8.6657,8.622,8.6365,517058.0
2016-10-27 14:30:00,11.86,11.86,11.83,11.85,121036.0,8.6365,8.6365,8.6147,8.6293,121036.0
2016-10-27 15:00:00,11.85,11.85,11.8,11.83,368819.0,8.6293,8.6293,8.5929,8.6147,368819.0
2016-10-27 15:30:00,11.84,11.84,11.81,11.82,735940.0,8.622,8.622,8.6001,8.6074,735940.0
2016-10-28 09:30:00,11.72,11.82,11.7,11.7,213579.0,8.6152,8.6887,8.6005,8.6005,213579.0
2016-10-28 10:00:00,11.71,11.73,11.61,11.73,471022.0,8.6078,8.6225,8.5343,8.6225,471022.0
2016-10-28 10:30:00,11.73,11.74,11.67,11.69,639663.0,8.6225,8.6299,8.5784,8.5931,639663.0
2016-10-28 11:00:00,11.69,11.7,11.65,11.69,277182.0,8.5931,8.6005,8.5637,8.5931,277182.0
2016-10-28 11:30:00,11.69,11.78,11.69,11.76,169413.0,8.5931,8.6593,8.5931,8.6446,169413.0
2016-10-28 12:00:00,11.76,11.77,11.72,11.72,183168.0,8.6446,8.6519,8.6152,8.6152,183168.0
2016-10-28 12:30:00,11.72,11.75,11.69,11.75,426238.0,8.6152,8.6372,8.5931,8.6372,426238.0
2016-10-28 13:00:00,11.75,11.76,11.63,11.68,528740.0,8.6372,8.6446,8.549,8.5858,528740.0
2016-10-28 13:30:00,11.67,11.68,11.62,11.65,251359.0,8.5784,8.5858,8.5417,8.5637,251359.0
2016-10-28 14:00:00,11.66,11.7,11.59,11.59,464563.0,8.5711,8.6005,8.5196,8.5196,464563.0
2016-10-28 14:30:00,11.59,11.71,11.59,11.7,297313.0,8.5196,8.6078,8.5196,8.6005,297313.0
2016-10-28 15:00:00,11.69,11.72,11.66,11.72,368948.0,8.5931,8.6152,8.5711,8.6152,368948.0
2016-10-28 15:30:00,11.72,11.72,11.64,11.65,1033884.0,8.6152,8.6152,8.5564,8.5637,1033884.0
2016-10-31 09:30:00,11.7,11.79,11.68,11.75,339226.0,8.6005,8.6666,8.5858,8.6372,339226.0
2016-10-31 10:00:00,11.74,11.81,11.74,11.79,218297.0,8.6299,8.6813,8.6299,8.6666,218297.0
2016-10-31 10:30:00,11.79,11.85,11.78,11.84,317308.0,8.6666,8.7107,8.6593,8.7034,317308.0
2016-10-31 11:00:00,11.84,11.9,11.81,11.88,435092.0,8.7034,8.7475,8.6813,8.7328,435092.0
2016-10-31 11:30:00,11.88,11.93,11.88,11.9,281515.0,8.7328,8.7696,8.7328,8.7475,281515.0
2016-10-31 12:00:00,11.9,11.91,11.84,11.84,152671.0,8.7475,8.7549,8.7034,8.7034,152671.0
2016-10-31 12:30:00,11.84,11.89,11.84,11.87,237087.0,8.7034,8.7401,8.7034,8.7254,237087.0
2016-10-31 13:00:00,11.88,11.88,11.83,11.83,188018.0,8.7328,8.7328,8.696,8.696,188018.0
2016-10-31 13:30:00,11.83,11.86,11.83,11.84,209429.0,8.696,8.7181,8.696,8.7034,209429.0
2016-10-31 14:00:00,11.84,11.85,11.79,11.79,253293.0,8.7034,8.7107,8.6666,8.6666,253293.0
2016-10-31 14:30:00,11.79,11.81,11.79,11.8,215967.0,8.6666,8.6813,8.6666,8.674,215967.0
2016-10-31 15:00:00,11.8,11.82,11.78,11.79,416266.0,8.674,8.6887,8.6593,8.6666,416266.0
2016-10-31 15:30:00,11.8,11.81,11.77,11.78,1529987.0,8.674,8.6813,8.6519,8.6593,1529987.0
2016-11-01 09:30:00,11.77,11.77,11.62,11.7,290521.0,8.6519,8.6519,8.5417,8.6005,290521.0
2016-11-01 10:00:00,11.69,11.74,11.67,11.71,313997.0,8.5931,8.6299,8.5784,8.6078,313997.0
2016-11-01 10:30:00,11.72,11.81,11.71,11.79,282307.0,8.6152,8.6813,8.6078,8.6666,282307.0
2016-11-01 11:00:00,11.8,11.81,11.7,11.71,186916.0,8.674,8.6813,8.6005,8.6078,186916.0
2016-11-01 11:30:00,11.7,11.71,11.64,11.65,168830.0,8.6005,8.6078,8.5564,8.5637,168830.0
2016-11-01 12:00:00,11.66,11.69,11.63,11.65,206110.0,8.5711,8.5931,8.549,8.5637,206110.0
2016-11-01 12:30:00,11.66,11.7,11.64,11.68,271773.0,8.5711,8.6005,8.5564,8.5858,271773.0
2016-11-01 13:00:00,11.67,11.69,11.64,11.69,219026.0,8.5784,8.5931,8.5564,8.5931,219026.0
2016-11-01 13:30:00,11.69,11.69,11.61,11.63,387850.0,8.5931,8.5931,8.5343,8.549,387850.0
2016-11-01 14:00:00,11.63,11.67,11.61,11.65,486615.0,8.549,8.5784,8.5343,8.5637,486615.0
2016-11-01 14:30:00,11.65,11.69,11.64,11.67,285068.0,8.5637,8.5931,8.5564,8.5784,285068.0
2016-11-01 15:00:00,11.66,11.67,11.59,11.64,318958.0,8.5711,8.5784,8.5196,8.5564,318958.0
2016-11-01 15:30:00,11.64,11.66,11.6,11.65,965345.0,8.5564,8.5711,8.527,8.5637,965345.0
2016-11-02 09:30:00,11.59,11.59,11.34,11.34,354474.0,8.5196,8.5196,8.3359,8.3359,354474.0
2016-11-02 10:00:00,11.34,11.35,11.25,11.3,423715.0,8.3359,8.3432,8.2697,8.3064,423715.0
2016-11-02 10:30:00,11.29,11.35,11.25,11.29,633781.0,8.2991,8.3432,8.2697,8.2991,633781.0
2016-11-02 11:00:00,11.29,11.34,11.26,11.31,625497.0,8.2991,8.3359,8.277,8.3138,625497.0
2016-11-02 11:30:00,11.3,11.37,11.29,11.34,974213.0,8.3064,8.3579,8.2991,8.3359,974213.0
2016-11-02 12:00:00,11.34,11.41,11.31,11.4,416421.0,8.3359,8.3873,8.3138,8.38,416421.0
2016-11-02 12:30:00,11.4,11.46,11.36,11.43,557729.0,8.38,8.4241,8.3506,8.402,557729.0
2016-11-02 13:00:00,11.43,11.44,11.38,11.4,427927.0,8.402,8.4094,8.3653,8.38,427927.0
2016-11-02 13:30:00,11.4,11.41,11.36,11.4,464388.0,8.38,8.3873,8.3506,8.38,464388.0
2016-11-02 14:00:00,11.41,11.46,11.36,11.46,464581.0,8.3873,8.4241,8.3506,8.4241,464581.0
2016-11-02 14:30:00,11.46,11.48,11.42,11.46,511200.0,8.4241,8.4388,8.3947,8.4241,511200.0
2016-11-02 15:00:00,11.46,11.51,11.45,11.5,659682.0,8.4241,8.4608,8.4167,8.4535,659682.0
2016-11-02 15:30:00,11.5,11.5,11.44,11.46,1387385.0,8.4535,8.4535,8.4094,8.4241,1387385.0
2016-11-03 09:30:00,11.46,11.55,11.44,11.54,221341.0,8.4241,8.4902,8.4094,8.4829,221341.0
2016-11-03 10:00:00,11.54,11.62,11.54,11.61,306792.0,8.4829,8.5417,8.4829,8.5343,306792.0
2016-11-03 10:30:00,11.61,11.7,11.59,11.67,378940.0,8.5343,8.6005,8.5196,8.5784,378940.0
2016-11-03 11:00:00,11.67,11.73,11.66,11.68,337736.0,8.5784,8.6225,8.5711,8.5858,337736.0
2016-11-03 11:30:00,11.68,11.76,11.68,11.73,399451.0,8.5858,8.6446,8.5858,8.6225,399451.0
2016-11-03 12:00:00,11.73,11.76,11.67,11.71,386985.0,8.6225,8.6446,8.5784,8.6078,386985.0
2016-11-03 12:30:00,11.7,11.78,11.69,11.77,612543.0,8.6005,8.6593,8.5931,8.6519,612543.0
2016-11-03 13:00:00,11.77,11.8,11.75,11.79,481414.0,8.6519,8.674,8.6372,8.6666,481414.0
2016-11-03 13:30:00,11.79,11.8,11.76,11.79,450476.0,8.6666,8.674,8.6446,8.6666,450476.0
2016-11-03 14:00:00,11.79,11.79,11.77,11.79,392055.0,8.6666,8.6666,8.6519,8.6666,392055.0
2016-11-03 14:30:00,11.79,11.83,11.78,11.82,499616.0,8.6666,8.696,8.6593,8.6887,499616.0
2016-11-03 15:00:00,11.82,11.84,11.75,11.75,453719.0,8.6887,8.7034,8.6372,8.6372,453719.0
2016-11-03 15:30:00,11.75,11.78,11.72,11.75,1088527.0,8.6372,8.6593,8.6152,8.6372,1088527.0
2016-11-04 09:30:00,11.52,12.28,11.25,12.28,1071075.0,8.4682,9.0268,8.2697,9.0268,1071075.0
2016-11-04 10:00:00,12.28,12.37,12.13,12.35,1477718.0,9.0268,9.093,8.9166,9.0783,1477718.0
2016-11-04 10:30:00,12.35,12.35,12.18,12.2,818447.0,9.0783,9.0783,8.9533,8.968,818447.0
2016-11-04 11:00:00,12.21,12.35,12.17,12.33,804857.0,8.9754,9.0783,8.946,9.0636,804857.0
2016-11-04 11:30:00,12.33,12.42,12.32,12.41,667829.0,9.0636,9.1297,9.0562,9.1224,667829.0
2016-11-04 12:00:00,12.4,12.47,12.36,12.43,519988.0,9.115,9.1665,9.0856,9.1371,519988.0
2016-11-04 12:30:00,12.43,12.47,12.42,12.43,215414.0,9.1371,9.1665,9.1297,9.1371,215414.0
2016-11-04 13:00:00,12.43,12.43,12.33,12.37,311846.0,9.1371,9.1371,9.0636,9.093,311846.0
2016-11-04 13:30:00,12.37,12.38,12.33,12.35,354229.0,9.093,9.1003,9.0636,9.0783,354229.0
2016-11-04 14:00:00,12.34,12.38,12.33,12.35,343634.0,9.0709,9.1003,9.0636,9.0783,343634.0
2016-11-04 14:30:00,12.35,12.39,12.32,12.36,385329.0,9.0783,9.1077,9.0562,9.0856,385329.0
2016-11-04 15:00:00,12.35,12.36,12.26,12.27,723083.0,9.0783,9.0856,9.0121,9.0195,723083.0
2016-11-04 15:30:00,12.27,12.28,12.1,12.12,1769283.0,9.0195,9.0268,8.8945,8.9092,1769283.0
2016-11-07 09:30:00,12.27,12.39,12.22,12.38,544272.0,9.0195,9.1077,8.9827,9.1003,544272.0
2016-11-07 10:00:00,12.38,12.39,12.33,12.36,342367.0,9.1003,9.1077,9.0636,9.0856,342367.0
2016-11-07 10:30:00,12.36,12.36,12.29,12.3,407385.0,9.0856,9.0856,9.0342,9.0415,407385.0
2016-11-07 11:00:00,12.3,12.31,12.24,12.24,305552.0,9.0415,9.0489,8.9974,8.9974,305552.0
2016-11-07 11:30:00,12.25,12.31,12.23,12.31,417806.0,9.0048,9.0489,8.9901,9.0489,417806.0
2016-11-07 12:00:00,12.32,12.34,12.26,12.28,379452.0,9.0562,9.0709,9.0121,9.0268,379452.0
2016-11-07 12:30:00,12.29,12.29,12.21,12.25,259017.0,9.0342,9.0342,8.9754,9.0048,259017.0
2016-11-07 13:00:00,12.25,12.29,12.23,12.26,313998.0,9.0048,9.0342,8.9901,9.0121,313998.0
2016-11-07 13:30:00,12.26,12.28,12.24,12.26,358714.0,9.0121,9.0268,8.9974,9.0121,358714.0
2016-11-07 14:00:00,12.26,12.31,12.23,12.29,337936.0,9.0121,9.0489,8.9901,9.0342,337936.0
2016-11-07 14:30:00,12.29,12.36,12.29,12.33,318319.0,9.0342,9.0856,9.0342,9.0636,318319.0
2016-11-07 15:00:00,12.33,12.37,12.3,12.35,514599.0,9.0636,9.093,9.0415,9.0783,514599.0
2016-11-07 15:30:00,12.35,12.43,12.34,12.42,1013382.0,9.0783,9.1371,9.0709,9.1297,1013382.0
2016-11-08 09:30:00,12.44,12.48,12.38,12.44,282091.0,9.1444,9.1738,9.1003,9.1444,282091.0
2016-11-08 10:00:00,12.44,12.45,12.35,12.38,213847.0,9.1444,9.1518,9.0783,9.1003,213847.0
2016-11-08 10:30:00,12.38,12.4,12.29,12.35,455597.0,9.1003,9.115,9.0342,9.0783,455597.0
2016-11-08 11:00:00,12.34,12.39,12.3,12.32,428133.0,9.0709,9.1077,9.0415,9.0562,428133.0
2016-11-08 11:30:00,12.31,12.44,12.31,12.44,365679.0,9.0489,9.1444,9.0489,9.1444,365679.0
2016-11-08 12:00:00,12.44,12.46,12.38,12.44,169164.0,9.1444,9.1591,9.1003,9.1444,169164.0
2016-11-08 12:30:00,12.43,12.46,12.4,12.43,132455.0,9.1371,9.1591,9.115,9.1371,132455.0
2016-11-08 13:00:00,12.43,12.43,12.35,12.43,120282.0,9.1371,9.1371,9.0783,9.1371,120282.0
2016-11-08 13:30:00,12.43,12.46,12.41,12.44,100499.0,9.1371,9.1591,9.1224,9.1444,100499.0
2016-11-08 14:00:00,12.44,12.44,12.37,12.4,132404.0,9.1444,9.1444,9.093,9.115,132404.0
2016-11-08 14:30:00,12.41,12.43,12.38,12.42,178906.0,9.1224,9.1371,9.1003,9.1297,178906.0
2016-11-08 15:00:00,12.42,12.47,12.39,12.45,298282.0,9.1297,9.1665,9.1077,9.1518,298282.0
2016-11-08 15:30:00,12.46,12.47,12.4,12.43,1158273.0,9.1591,9.1665,9.115,9.1371,1158273.0
2016-11-09 09:30:00,12.3,12.3,12.06,12.08,467869.0,9.0415,9.0415,8.8651,8.8798,467869.0
2016-11-09 10:00:00,12.08,12.09,11.94,11.98,382849.0,8.8798,8.8872,8.7769,8.8063,382849.0
2016-11-09 10:30:00,11.99,11.99,11.93,11.96,581207.0,8.8137,8.8137,8.7696,8.7916,581207.0
2016-11-09 11:00:00,11.96,12.01,11.95,11.98,615337.0,8.7916,8.8284,8.7843,8.8063,615337.0
2016-11-09 11:30:00,11.98,12.08,11.97,12.08,648257.0,8.8063,8.8798,8.799,8.8798,648257.0
2016-11-09 12:00:00,12.08,12.08,11.91,11.95,412819.0,8.8798,8.8798,8.7549,8.7843,412819.0
2016-11-09 12:30:00,11.95,12.04,11.95,12.02,254094.0,8.7843,8.8504,8.7843,8.8357,254094.0
2016-11-09 13:00:00,12.02,12.07,11.91,11.92,239397.0,8.8357,8.8725,8.7549,8.7622,239397.0
2016-11-09 13:30:00,11.92,11.98,11.91,11.95,144884.0,8.7622,8.8063,8.7549,8.7843,144884.0
2016-11-09 14:00:00,11.95,11.98,11.93,11.96,193105.0,8.7843,8.8063,8.7696,8.7916,193105.0
2016-11-09 14:30:00,11.96,12.02,11.94,11.99,235788.0,8.7916,8.8357,8.7769,8.8137,235788.0
2016-11-09 15:00:00,11.99,12.06,11.98,12.05,406869.0,8.8137,8.8651,8.8063,8.8578,406869.0
2016-11-09 15:30:00,12.05,12.07,11.98,12.0,1173934.0,8.8578,8.8725,8.8063,8.821,1173934.0
2016-11-10 09:30:00,11.98,12.02,11.75,11.8,454096.0,8.8063,8.8357,8.6372,8.674,454096.0
2016-11-10 10:00:00,11.8,11.81,11.62,11.65,455744.0,8.674,8.6813,8.5417,8.5637,455744.0
2016-11-10 10:30:00,11.65,11.65,11.54,11.55,401785.0,8.5637,8.5637,8.4829,8.4902,401785.0
2016-11-10 11:00:00,11.54,11.59,11.48,11.58,468257.0,8.4829,8.5196,8.4388,8.5123,468257.0
2016-11-10 11:30:00,11.58,11.64,11.56,11.58,300274.0,8.5123,8.5564,8.4976,8.5123,300274.0
2016-11-10 12:00:00,11.59,11.65,11.54,11.63,302954.0,8.5196,8.5637,8.4829,8.549,302954.0
2016-11-10 12:30:00,11.63,11.65,11.57,11.63,269204.0,8.549,8.5637,8.5049,8.549,269204.0
2016-11-10 13:00:00,11.63,11.66,11.6,11.64,362591.0,8.549,8.5711,8.527,8.5564,362591.0
2016-11-10 13:30:00,11.64,11.65,11.53,11.54,284309.0,8.5564,8.5637,8.4755,8.4829,284309.0
2016-11-10 14:00:00,11.54,11.58,11.46,11.46,321913.0,8.4829,8.5123,8.4241,8.4241,321913.0
2016-11-10 14:30:00,11.46,11.47,11.43,11.46,231297.0,8.4241,8.4314,8.402,8.4241,231297.0
2016-11-10 15:00:00,11.46,11.49,11.42,11.45,389421.0,8.4241,8.4461,8.3947,8.4167,389421.0
2016-11-10 15:30:00,11.44,11.49,11.41,11.47,1225419.0,8.4094,8.4461,8.3873,8.4314,1225419.0
2016-11-11 09:30:00,11.53,11.57,11.29,11.3,398282.0,8.4755,8.5049,8.2991,8.3064,398282.0
2016-11-11 10:00:00,11.3,11.32,11.23,11.25,420222.0,8.3064,8.3212,8.255,8.2697,420222.0
2016-11-11 10:30:00,11.25,11.27,11.13,11.17,456928.0,8.2697,8.2844,8.1815,8.2109,456928.0
2016-11-11 11:00:00,11.16,11.2,11.14,11.16,403149.0,8.2035,8.2329,8.1888,8.2035,403149.0
2016-11-11 11:30:00,11.16,11.24,11.15,11.24,311153.0,8.2035,8.2623,8.1962,8.2623,311153.0
2016-11-11 12:00:00,11.24,11.29,11.22,11.26,381323.0,8.2623,8.2991,8.2476,8.277,381323.0
2016-11-11 12:30:00,11.26,11.28,11.23,11.24,211187.0,8.277,8.2917,8.255,8.2623,211187.0
2016-11-11 13:00:00,11.25,11.26,11.2,11.21,329770.0,8.2697,8.277,8.2329,8.2403,329770.0
2016-11-11 13:30:00,11.22,11.25,11.19,11.21,278549.0,8.2476,8.2697,8.2256,8.2403,278549.0
2016-11-11 14:00:00,11.21,11.27,11.19,11.25,275534.0,8.2403,8.2844,8.2256,8.2697,275534.0
2016-11-11 14:30:00,11.25,11.28,11.18,11.19,357850.0,8.2697,8.2917,8.2182,8.2256,357850.0
2016-11-11 15:00:00,11.18,11.26,11.18,11.24,428731.0,8.2182,8.277,8.2182,8.2623,428731.0
2016-11-11 15:30:00,11.25,11.3,11.23,11.26,798011.0,8.2697,8.3064,8.255,8.277,798011.0
2016-11-14 09:30:00,11.19,11.25,11.13,11.15,370789.0,8.2256,8.2697,8.1815,8.1962,370789.0
2016-11-14 10:00:00,11.17,11.18,11.09,11.1,529590.0,8.2109,8.2182,8.1521,8.1594,529590.0
2016-11-14 10:30:00,11.11,11.13,11.08,11.13,457080.0,8.1668,8.1815,8.1447,8.1815,457080.0
2016-11-14 11:00:00,11.13,11.15,11.09,11.13,464039.0,8.1815,8.1962,8.1521,8.1815,464039.0
2016-11-14 11:30:00,11.13,11.15,11.1,11.11,346980.0,8.1815,8.1962,8.1594,8.1668,346980.0
2016-11-14 12:00:00,11.12,11.18,11.1,11.18,419994.0,8.1741,8.2182,8.1594,8.2182,419994.0
2016-11-14 12:30:00,11.17,11.2,11.14,11.15,469601.0,8.2109,8.2329,8.1888,8.1962,469601.0
2016-11-14 13:00:00,11.15,11.16,11.12,11.13,242974.0,8.1962,8.2035,8.1741,8.1815,242974.0
2016-11-14 13:30:00,11.13,11.22,11.13,11.22,389990.0,8.1815,8.2476,8.1815,8.2476,389990.0
2016-11-14 14:00:00,11.22,11.24,11.19,11.2,1238683.0,8.2476,8.2623,8.2256,8.2329,1238683.0
2016-11-14 14:30:00,11.2,11.21,11.14,11.15,534533.0,8.2329,8.2403,8.1888,8.1962,534533.0
2016-11-14 15:00:00,11.15,11.2,11.14,11.2,827450.0,8.1962,8.2329,8.1888,8.2329,827450.0
2016-11-14 15:30:00,11.2,11.24,11.19,11.21,1016510.0,8.2329,8.2623,8.2256,8.2403,1016510.0
2016-11-15 09:30:00,11.27,11.37,11.27,11.36,261302.0,8.2844,8.3579,8.2844,8.3506,261302.0
2016-11-15 10:00:00,11.36,11.5,11.31,11.5,390539.0,8.3506,8.4535,8.3138,8.4535,390539.0
2016-11-15 10:30:00,11.5,11.53,11.44,11.53,422374.0,8.4535,8.4755,8.4094,8.4755,422374.0
2016-11-15 11:00:00,11.52,11.55,11.44,11.47,217303.0,8.4682,8.4902,8.4094,8.4314,217303.0
2016-11-15 11:30:00,11.47,11.53,11.41,11.52,193217.0,8.4314,8.4755,8.3873,8.4682,193217.0
2016-11-15 12:00:00,11.52,11.56,11.47,11.54,202573.0,8.4682,8.4976,8.4314,8.4829,202573.0
2016-11-15 12:30:00,11.54,11.55,11.49,11.52,204168.0,8.4829,8.4902,8.4461,8.4682,204168.0
2016-11-15 13:00:00,11.52,11.53,11.49,11.53,131530.0,8.4682,8.4755,8.4461,8.4755,131530.0
2016-11-15 13:30:00,11.53,11.53,11.47,11.51,171832.0,8.4755,8.4755,8.4314,8.4608,171832.0
2016-11-15 14:00:00,11.51,11.53,11.46,11.49,225648.0,8.4608,8.4755,8.4241,8.4461,225648.0
2016-11-15 14:30:00,11.49,11.52,11.46,11.51,276199.0,8.4461,8.4682,8.4241,8.4608,276199.0
2016-11-15 15:00:00,11.51,11.55,11.47,11.51,429924.0,8.4608,8.4902,8.4314,8.4608,429924.0
2016-11-15 15:30:00,11.51,11.55,11.5,11.53,1605944.0,8.4608,8.4902,8.4535,8.4755,1605944.0
2016-11-16 09:30:00,11.5,11.53,11.38,11.38,204761.0,8.4535,8.4755,8.3653,8.3653,204761.0
2016-11-16 10:00:00,11.38,11.4,11.31,11.32,371278.0,8.3653,8.38,8.3138,8.3212,371278.0
2016-11-16 10:30:00,11.32,11.36,11.31,11.34,354985.0,8.3212,8.3506,8.3138,8.3359,354985.0
2016-11-16 11:00:00,11.34,11.35,11.28,11.31,211922.0,8.3359,8.3432,8.2917,8.3138,211922.0
2016-11-16 11:30:00,11.32,11.33,11.29,11.3,185959.0,8.3212,8.3285,8.2991,8.3064,185959.0
2016-11-16 12:00:00,11.31,11.32,11.29,11.3,96711.0,8.3138,8.3212,8.2991,8.3064,96711.0
2016-11-16 12:30:00,11.3,11.32,11.25,11.27,178523.0,8.3064,8.3212,8.2697,8.2844,178523.0
2016-11-16 13:00:00,11.27,11.3,11.25,11.27,223879.0,8.2844,8.3064,8.2697,8.2844,223879.0
2016-11-16 13:30:00,11.26,11.3,11.26,11.29,191243.0,8.277,8.3064,8.277,8.2991,191243.0
2016-11-16 14:00:00,11.29,11.35,11.28,11.35,203205.0,8.2991,8.3432,8.2917,8.3432,203205.0
2016-11-16 14:30:00,11.35,11.35,11.33,11.33,224751.0,8.3432,8.3432,8.3285,8.3285,224751.0
2016-11-16 15:00:00,11.33,11.36,11.32,11.35,292276.0,8.3285,8.3506,8.3212,8.3432,292276.0
2016-11-16 15:30:00,11.36,11.38,11.33,11.36,764571.0,8.3506,8.3653,8.3285,8.3506,764571.0
2016-11-17 09:30:00,11.35,11.46,11.35,11.4,188493.0,8.3432,8.4241,8.3432,8.38,188493.0
2016-11-17 10:00:00,11.4,11.41,11.36,11.37,156865.0,8.38,8.3873,8.3506,8.3579,156865.0
2016-11-17 10:30:00,11.36,11.39,11.31,11.35,197849.0,8.3506,8.3726,8.3138,8.3432,197849.0
2016-11-17 11:00:00,11.34,11.43,11.33,11.43,207891.0,8.3359,8.402,8.3285,8.402,207891.0
2016-11-17 11:30:00,11.43,11.48,11.41,11.47,86051.0,8.402,8.4388,8.3873,8.4314,86051.0
2016-11-17 12:00:00,11.47,11.51,11.46,11.51,164280.0,8.4314,8.4608,8.4241,8.4608,164280.0
2016-11-17 12:30:00,11.51,11.51,11.43,11.45,90739.0,8.4608,8.4608,8.402,8.4167,90739.0
2016-11-17 13:00:00,11.45,11.47,11.44,11.46,107303.0,8.4167,8.4314,8.4094,8.4241,107303.0
2016-11-17 13:30:00,11.46,11.49,11.44,11.47,155057.0,8.4241,8.4461,8.4094,8.4314,155057.0
2016-11-17 14:00:00,11.47,11.48,11.44,11.47,166704.0,8.4314,8.4388,8.4094,8.4314,166704.0
2016-11-17 14:30:00,11.48,11.48,11.44,11.46,242576.0,8.4388,8.4388,8.4094,8.4241,242576.0
2016-11-17 15:00:00,11.46,11.47,11.44,11.46,357657.0,8.4241,8.4314,8.4094,8.4241,357657.0
2016-11-17 15:30:00,11.46,11.48,11.43,11.44,411024.0,8.4241,8.4388,8.402,8.4094,411024.0
2016-11-18 09:30:00,11.42,11.67,11.4,11.6,684466.0,8.3947,8.5784,8.38,8.527,684466.0
2016-11-18 10:00:00,11.6,11.63,11.56,11.57,1309644.0,8.527,8.549,8.4976,8.5049,1309644.0
2016-11-18 10:30:00,11.57,11.59,11.46,11.48,534493.0,8.5049,8.5196,8.4241,8.4388,534493.0
2016-11-18 11:00:00,11.47,11.51,11.46,11.48,241536.0,8.4314,8.4608,8.4241,8.4388,241536.0
2016-11-18 11:30:00,11.47,11.51,11.47,11.48,175275.0,8.4314,8.4608,8.4314,8.4388,175275.0
2016-11-18 12:00:00,11.47,11.48,11.4,11.41,651134.0,8.4314,8.4388,8.38,8.3873,651134.0
2016-11-18 12:30:00,11.42,11.42,11.39,11.39,138011.0,8.3947,8.3947,8.3726,8.3726,138011.0
2016-11-18 13:00:00,11.39,11.42,11.39,11.41,85441.0,8.3726,8.3947,8.3726,8.3873,85441.0
2016-11-18 13:30:00,11.42,11.45,11.4,11.42,218279.0,8.3947,8.4167,8.38,8.3947,218279.0
2016-11-18 14:00:00,11.42,11.42,11.39,11.4,122979.0,8.3947,8.3947,8.3726,8.38,122979.0
2016-11-18 14:30:00,11.39,11.4,11.38,11.4,83115.0,8.3726,8.38,8.3653,8.38,83115.0
2016-11-18 15:00:00,11.4,11.45,11.39,11.45,245963.0,8.38,8.4167,8.3726,8.4167,245963.0
2016-11-18 15:30:00,11.45,11.45,11.38,11.4,1598623.0,8.4167,8.4167,8.3653,8.38,1598623.0
2016-11-21 09:30:00,11.45,11.51,11.37,11.43,243701.0,8.4167,8.4608,8.3579,8.402,243701.0
2016-11-21 10:00:00,11.43,11.5,11.42,11.48,191342.0,8.402,8.4535,8.3947,8.4388,191342.0
2016-11-21 10:30:00,11.48,11.53,11.47,11.49,367853.0,8.4388,8.4755,8.4314,8.4461,367853.0
2016-11-21 11:00:00,11.48,11.56,11.46,11.54,282635.0,8.4388,8.4976,8.4241,8.4829,282635.0
2016-11-21 11:30:00,11.54,11.56,11.51,11.55,120854.0,8.4829,8.4976,8.4608,8.4902,120854.0
2016-11-21 12:00:00,11.55,11.62,11.55,11.55,169463.0,8.4902,8.5417,8.4902,8.4902,169463.0
2016-11-21 12:30:00,11.55,11.61,11.55,11.6,123765.0,8.4902,8.5343,8.4902,8.527,123765.0
2016-11-21 13:00:00,11.6,11.62,11.57,11.57,119298.0,8.527,8.5417,8.5049,8.5049,119298.0
2016-11-21 13:30:00,11.56,11.58,11.54,11.57,72849.0,8.4976,8.5123,8.4829,8.5049,72849.0
2016-11-21 14:00:00,11.57,11.57,11.53,11.54,84822.0,8.5049,8.5049,8.4755,8.4829,84822.0
2016-11-21 14:30:00,11.54,11.56,11.52,11.55,98179.0,8.4829,8.4976,8.4682,8.4902,98179.0
2016-11-21 15:00:00,11.55,11.56,11.52,11.53,123405.0,8.4902,8.4976,8.4682,8.4755,123405.0
2016-11-21 15:30:00,11.53,11.57,11.52,11.56,560673.0,8.4755,8.5049,8.4682,8.4976,560673.0
2016-11-22 09:30:00,11.42,11.5,11.32,11.36,578186.0,8.3947,8.4535,8.3212,8.3506,578186.0
2016-11-22 10:00:00,11.36,11.47,11.34,11.42,401014.0,8.3506,8.4314,8.3359,8.3947,401014.0
2016-11-22 10:30:00,11.43,11.46,11.38,11.44,433981.0,8.402,8.4241,8.3653,8.4094,433981.0
2016-11-22 11:00:00,11.44,11.48,11.35,11.36,616342.0,8.4094,8.4388,8.3432,8.3506,616342.0
2016-11-22 11:30:00,11.36,11.38,11.33,11.34,501794.0,8.3506,8.3653,8.3285,8.3359,501794.0
2016-11-22 12:00:00,11.33,11.43,11.33,11.42,307002.0,8.3285,8.402,8.3285,8.3947,307002.0
2016-11-22 12:30:00,11.43,11.46,11.39,11.45,243139.0,8.402,8.4241,8.3726,8.4167,243139.0
2016-11-22 13:00:00,11.45,11.45,11.41,11.42,174619.0,8.4167,8.4167,8.3873,8.3947,174619.0
2016-11-22 13:30:00,11.42,11.43,11.4,11.41,183829.0,8.3947,8.402,8.38,8.3873,183829.0
2016-11-22 14:00:00,11.41,11.41,11.39,11.4,218852.0,8.3873,8.3873,8.3726,8.38,218852.0
2016-11-22 14:30:00,11.4,11.42,11.39,11.41,230495.0,8.38,8.3947,8.3726,8.3873,230495.0
2016-11-22 15:00:00,11.41,11.44,11.39,11.41,305556.0,8.3873,8.4094,8.3726,8.3873,305556.0
2016-11-22 15:30:00,11.41,11.43,11.4,11.4,742482.0,8.3873,8.402,8.38,8.38,742482.0
2016-11-23 09:30:00,11.29,11.36,11.25,11.35,588896.0,8.2991,8.3506,8.2697,8.3432,588896.0
2016-11-23 10:00:00,11.35,11.42,11.34,11.41,275377.0,8.3432,8.3947,8.3359,8.3873,275377.0
2016-11-23 10:30:00,11.41,11.44,11.38,11.39,264985.0,8.3873,8.4094,8.3653,8.3726,264985.0
2016-11-23 11:00:00,11.39,11.4,11.37,11.38,208934.0,8.3726,8.38,8.3579,8.3653,208934.0
2016-11-23 11:30:00,11.37,11.39,11.34,11.38,244033.0,8.3579,8.3726,8.3359,8.3653,244033.0
2016-11-23 12:00:00,11.38,11.39,11.34,11.37,298707.0,8.3653,8.3726,8.3359,8.3579,298707.0
2016-11-23 12:30:00,11.37,11.41,11.36,11.37,294505.0,8.3579,8.3873,8.3506,8.3579,294505.0
2016-11-23 13:00:00,11.37,11.37,11.34,11.37,155969.0,8.3579,8.3579,8.3359,8.3579,155969.0
2016-11-23 13:30:00,11.37,11.37,11.33,11.36,174379.0,8.3579,8.3579,8.3285,8.3506,174379.0
2016-11-23 14:00:00,11.36,11.39,11.35,11.39,353578.0,8.3506,8.3726,8.3432,8.3726,353578.0
2016-11-23 14:30:00,11.39,11.39,11.36,11.38,296874.0,8.3726,8.3726,8.3506,8.3653,296874.0
2016-11-23 15:00:00,11.38,11.38,11.35,11.35,277926.0,8.3653,8.3653,8.3432,8.3432,277926.0
2016-11-23 15:30:00,11.36,11.37,11.33,11.34,1213733.0,8.3506,8.3579,8.3285,8.3359,1213733.0
2016-11-25 09:30:00,11.34,11.41,11.34,11.38,450297.0,8.3359,8.3873,8.3359,8.3653,450297.0
2016-11-25 10:00:00,11.39,11.47,11.37,11.41,343868.0,8.3726,8.4314,8.3579,8.3873,343868.0
2016-11-25 10:30:00,11.41,11.61,11.39,11.59,522321.0,8.3873,8.5343,8.3726,8.5196,522321.0
2016-11-25 11:00:00,11.59,11.61,11.54,11.61,310586.0,8.5196,8.5343,8.4829,8.5343,310586.0
2016-11-25 11:30:00,11.6,11.61,11.54,11.58,328493.0,8.527,8.5343,8.4829,8.5123,328493.0
2016-11-25 12:00:00,11.58,11.62,11.57,11.61,302318.0,8.5123,8.5417,8.5049,8.5343,302318.0
2016-11-25 12:30:00,11.61,11.64,11.59,11.62,349456.0,8.5343,8.5564,8.5196,8.5417,349456.0
2016-11-28 09:30:00,11.72,11.86,11.72,11.85,514387.0,8.6152,8.7181,8.6152,8.7107,514387.0
2016-11-28 10:00:00,11.86,11.86,11.77,11.8,474065.0,8.7181,8.7181,8.6519,8.674,474065.0
2016-11-28 10:30:00,11.81,11.91,11.8,11.9,644474.0,8.6813,8.7549,8.674,8.7475,644474.0
2016-11-28 11:00:00,11.9,11.94,11.89,11.94,344952.0,8.7475,8.7769,8.7401,8.7769,344952.0
2016-11-28 11:30:00,11.94,11.96,11.88,11.89,216549.0,8.7769,8.7916,8.7328,8.7401,216549.0
2016-11-28 12:00:00,11.9,11.91,11.86,11.88,201675.0,8.7475,8.7549,8.7181,8.7328,201675.0
2016-11-28 12:30:00,11.88,11.91,11.86,11.91,182307.0,8.7328,8.7549,8.7181,8.7549,182307.0
2016-11-28 13:00:00,11.91,11.93,11.88,11.9,160899.0,8.7549,8.7696,8.7328,8.7475,160899.0
2016-11-28 13:30:00,11.89,11.92,11.87,11.87,137956.0,8.7401,8.7622,8.7254,8.7254,137956.0
2016-11-28 14:00:00,11.87,11.93,11.87,11.93,202324.0,8.7254,8.7696,8.7254,8.7696,202324.0
2016-11-28 14:30:00,11.93,11.94,11.88,11.89,297422.0,8.7696,8.7769,8.7328,8.7401,297422.0
2016-11-28 15:00:00,11.89,11.97,11.89,11.94,376185.0,8.7401,8.799,8.7401,8.7769,376185.0
2016-11-28 15:30:00,11.94,11.97,11.91,11.93,765984.0,8.7769,8.799,8.7549,8.7696,765984.0
2016-11-29 09:30:00,11.88,11.99,11.86,11.91,556696.0,8.7328,8.8137,8.7181,8.7549,556696.0
2016-11-29 10:00:00,11.91,11.98,11.84,11.87,558162.0,8.7549,8.8063,8.7034,8.7254,558162.0
2016-11-29 10:30:00,11.87,12.0,11.85,11.99,539402.0,8.7254,8.821,8.7107,8.8137,539402.0
2016-11-29 11:00:00,12.0,12.01,11.95,11.99,282623.0,8.821,8.8284,8.7843,8.8137,282623.0
2016-11-29 11:30:00,11.99,11.99,11.92,11.95,164316.0,8.8137,8.8137,8.7622,8.7843,164316.0
2016-11-29 12:00:00,11.95,11.98,11.87,11.9,424051.0,8.7843,8.8063,8.7254,8.7475,424051.0
2016-11-29 12:30:00,11.9,11.9,11.87,11.9,362155.0,8.7475,8.7475,8.7254,8.7475,362155.0
2016-11-29 13:00:00,11.9,11.91,11.87,11.88,283227.0,8.7475,8.7549,8.7254,8.7328,283227.0
2016-11-29 13:30:00,11.87,11.91,11.87,11.91,214236.0,8.7254,8.7549,8.7254,8.7549,214236.0
2016-11-29 14:00:00,11.91,11.92,11.87,11.9,252809.0,8.7549,8.7622,8.7254,8.7475,252809.0
2016-11-29 14:30:00,11.9,11.92,11.89,11.9,220714.0,8.7475,8.7622,8.7401,8.7475,220714.0
2016-11-29 15:00:00,11.91,11.92,11.88,11.91,237294.0,8.7549,8.7622,8.7328,8.7549,237294.0
2016-11-29 15:30:00,11.91,11.91,11.88,11.89,804413.0,8.7549,8.7549,8.7328,8.7401,804413.0
2016-11-30 09:30:00,11.73,11.78,11.6,11.69,426732.0,8.6225,8.6593,8.527,8.5931,426732.0
2016-11-30 10:00:00,11.68,11.78,11.67,11.73,224280.0,8.5858,8.6593,8.5784,8.6225,224280.0
2016-11-30 10:30:00,11.72,11.79,11.72,11.77,105962.0,8.6152,8.6666,8.6152,8.6519,105962.0
2016-11-30 11:00:00,11.76,11.76,11.67,11.68,405242.0,8.6446,8.6446,8.5784,8.5858,405242.0
2016-11-30 11:30:00,11.68,11.69,11.63,11.67,362427.0,8.5858,8.5931,8.549,8.5784,362427.0
2016-11-30 12:00:00,11.67,11.7,11.65,11.67,180900.0,8.5784,8.6005,8.5637,8.5784,180900.0
2016-11-30 12:30:00,11.67,11.67,11.6,11.62,261070.0,8.5784,8.5784,8.527,8.5417,261070.0
2016-11-30 13:00:00,11.63,11.68,11.62,11.65,166038.0,8.549,8.5858,8.5417,8.5637,166038.0
2016-11-30 13:30:00,11.65,11.67,11.64,11.65,137151.0,8.5637,8.5784,8.5564,8.5637,137151.0
2016-11-30 14:00:00,11.65,11.66,11.59,11.59,266632.0,8.5637,8.5711,8.5196,8.5196,266632.0
2016-11-30 14:30:00,11.6,11.6,11.5,11.51,377784.0,8.527,8.527,8.4535,8.4608,377784.0
2016-11-30 15:00:00,11.52,11.54,11.5,11.51,314239.0,8.4682,8.4829,8.4535,8.4608,314239.0
2016-11-30 15:30:00,11.5,11.51,11.45,11.46,894017.0,8.4535,8.4608,8.4167,8.4241,894017.0
2016-12-01 09:30:00,11.36,11.46,11.26,11.31,617382.0,8.3506,8.4241,8.277,8.3138,617382.0
2016-12-01 10:00:00,11.3,11.32,11.25,11.27,244308.0,8.3064,8.3212,8.2697,8.2844,244308.0
2016-12-01 10:30:00,11.27,11.3,11.25,11.28,362381.0,8.2844,8.3064,8.2697,8.2917,362381.0
2016-12-01 11:00:00,11.28,11.28,11.23,11.25,230154.0,8.2917,8.2917,8.255,8.2697,230154.0
2016-12-01 11:30:00,11.24,11.26,11.22,11.22,236712.0,8.2623,8.277,8.2476,8.2476,236712.0
2016-12-01 12:00:00,11.23,11.23,11.17,11.18,248439.0,8.255,8.255,8.2109,8.2182,248439.0
2016-12-01 12:30:00,11.17,11.18,11.1,11.1,204602.0,8.2109,8.2182,8.1594,8.1594,204602.0
2016-12-01 13:00:00,11.1,11.11,11.03,11.04,219806.0,8.1594,8.1668,8.108,8.1153,219806.0
2016-12-01 13:30:00,11.05,11.07,11.03,11.05,211074.0,8.1227,8.1374,8.108,8.1227,211074.0
2016-12-01 14:00:00,11.05,11.07,11.03,11.03,330817.0,8.1227,8.1374,8.108,8.108,330817.0
2016-12-01 14:30:00,11.03,11.06,11.01,11.03,326021.0,8.108,8.13,8.0933,8.108,326021.0
2016-12-01 15:00:00,11.03,11.03,10.98,11.03,412245.0,8.108,8.108,8.0712,8.108,412245.0
2016-12-01 15:30:00,11.03,11.07,11.0,11.03,1280105.0,8.108,8.1374,8.0859,8.108,1280105.0
2016-12-02 09:30:00,11.1,11.18,11.06,11.17,497968.0,8.1594,8.2182,8.13,8.2109,497968.0
2016-12-02 10:00:00,11.18,11.27,11.17,11.22,579914.0,8.2182,8.2844,8.2109,8.2476,579914.0
2016-12-02 10:30:00,11.21,11.22,11.17,11.19,470037.0,8.2403,8.2476,8.2109,8.2256,470037.0
2016-12-02 11:00:00,11.19,11.3,11.19,11.24,397057.0,8.2256,8.3064,8.2256,8.2623,397057.0
2016-12-02 11:30:00,11.24,11.27,11.2,11.2,190726.0,8.2623,8.2844,8.2329,8.2329,190726.0
2016-12-02 12:00:00,11.2,11.2,11.17,11.2,145430.0,8.2329,8.2329,8.2109,8.2329,145430.0
2016-12-02 12:30:00,11.2,11.2,11.15,11.17,144996.0,8.2329,8.2329,8.1962,8.2109,144996.0
2016-12-02 13:00:00,11.17,11.17,11.11,11.12,187713.0,8.2109,8.2109,8.1668,8.1741,187713.0
2016-12-02 13:30:00,11.12,11.14,11.11,11.12,147506.0,8.1741,8.1888,8.1668,8.1741,147506.0
2016-12-02 14:00:00,11.12,11.16,11.11,11.16,320732.0,8.1741,8.2035,8.1668,8.2035,320732.0
2016-12-02 14:30:00,11.16,11.18,11.13,11.14,301399.0,8.2035,8.2182,8.1815,8.1888,301399.0
2016-12-02 15:00:00,11.13,11.22,11.13,11.22,189460.0,8.1815,8.2476,8.1815,8.2476,189460.0
2016-12-02 15:30:00,11.22,11.26,11.16,11.18,1444768.0,8.2476,8.277,8.2035,8.2182,1444768.0
2016-12-05 09:30:00,11.16,11.18,11.07,11.15,454776.0,8.2035,8.2182,8.1374,8.1962,454776.0
2016-12-05 10:00:00,11.15,11.2,11.12,11.19,1009663.0,8.1962,8.2329,8.1741,8.2256,1009663.0
2016-12-05 10:30:00,11.2,11.25,11.17,11.24,498715.0,8.2329,8.2697,8.2109,8.2623,498715.0
2016-12-05 11:00:00,11.24,11.26,11.2,11.21,301986.0,8.2623,8.277,8.2329,8.2403,301986.0
2016-12-05 11:30:00,11.21,11.23,11.17,11.21,535473.0,8.2403,8.255,8.2109,8.2403,535473.0
2016-12-05 12:00:00,11.21,11.27,11.2,11.27,171570.0,8.2403,8.2844,8.2329,8.2844,171570.0
2016-12-05 12:30:00,11.27,11.3,11.26,11.29,235503.0,8.2844,8.3064,8.277,8.2991,235503.0
2016-12-05 13:00:00,11.3,11.38,11.29,11.35,292639.0,8.3064,8.3653,8.2991,8.3432,292639.0
2016-12-05 13:30:00,11.35,11.39,11.33,11.35,333155.0,8.3432,8.3726,8.3285,8.3432,333155.0
2016-12-05 14:00:00,11.35,11.35,11.31,11.34,173480.0,8.3432,8.3432,8.3138,8.3359,173480.0
2016-12-05 14:30:00,11.35,11.35,11.31,11.34,243820.0,8.3432,8.3432,8.3138,8.3359,243820.0
2016-12-05 15:00:00,11.33,11.36,11.31,11.32,337921.0,8.3285,8.3506,8.3138,8.3212,337921.0
2016-12-05 15:30:00,11.32,11.34,11.31,11.34,1334596.0,8.3212,8.3359,8.3138,8.3359,1334596.0
2016-12-06 09:30:00,11.39,11.46,11.36,11.45,324251.0,8.3726,8.4241,8.3506,8.4167,324251.0
2016-12-06 10:00:00,11.45,11.45,11.32,11.37,448182.0,8.4167,8.4167,8.3212,8.3579,448182.0
2016-12-06 10:30:00,11.37,11.4,11.32,11.35,297339.0,8.3579,8.38,8.3212,8.3432,297339.0
2016-12-06 11:00:00,11.34,11.36,11.31,11.31,352078.0,8.3359,8.3506,8.3138,8.3138,352078.0
2016-12-06 11:30:00,11.32,11.35,11.31,11.34,293936.0,8.3212,8.3432,8.3138,8.3359,293936.0
2016-12-06 12:00:00,11.34,11.35,11.31,11.31,131763.0,8.3359,8.3432,8.3138,8.3138,131763.0
2016-12-06 12:30:00,11.31,11.34,11.31,11.34,168051.0,8.3138,8.3359,8.3138,8.3359,168051.0
2016-12-06 13:00:00,11.33,11.35,11.31,11.32,154186.0,8.3285,8.3432,8.3138,8.3212,154186.0
2016-12-06 13:30:00,11.32,11.35,11.31,11.34,105075.0,8.3212,8.3432,8.3138,8.3359,105075.0
2016-12-06 14:00:00,11.34,11.35,11.3,11.31,235601.0,8.3359,8.3432,8.3064,8.3138,235601.0
2016-12-06 14:30:00,11.31,11.37,11.31,11.36,306992.0,8.3138,8.3579,8.3138,8.3506,306992.0
2016-12-06 15:00:00,11.36,11.39,11.32,11.32,314197.0,8.3506,8.3726,8.3212,8.3212,314197.0
2016-12-06 15:30:00,11.32,11.34,11.31,11.32,781315.0,8.3212,8.3359,8.3138,8.3212,781315.0
2016-12-07 09:30:00,11.39,11.46,11.35,11.46,220778.0,8.3726,8.4241,8.3432,8.4241,220778.0
2016-12-07 10:00:00,11.46,11.52,11.46,11.5,462493.0,8.4241,8.4682,8.4241,8.4535,462493.0
2016-12-07 10:30:00,11.49,11.54,11.48,11.54,196483.0,8.4461,8.4829,8.4388,8.4829,196483.0
2016-12-07 11:00:00,11.54,11.56,11.51,11.52,263237.0,8.4829,8.4976,8.4608,8.4682,263237.0
2016-12-07 11:30:00,11.52,11.54,11.49,11.5,388241.0,8.4682,8.4829,8.4461,8.4535,388241.0
2016-12-07 12:00:00,11.49,11.52,11.49,11.5,339578.0,8.4461,8.4682,8.4461,8.4535,339578.0
2016-12-07 12:30:00,11.5,11.53,11.49,11.53,257749.0,8.4535,8.4755,8.4461,8.4755,257749.0
2016-12-07 13:00:00,11.53,11.57,11.51,11.55,427111.0,8.4755,8.5049,8.4608,8.4902,427111.0
2016-12-07 13:30:00,11.55,11.59,11.54,11.59,285158.0,8.4902,8.5196,8.4829,8.5196,285158.0
2016-12-07 14:00:00,11.59,11.59,11.56,11.58,169789.0,8.5196,8.5196,8.4976,8.5123,169789.0
2016-12-07 14:30:00,11.58,11.6,11.56,11.6,222402.0,8.5123,8.527,8.4976,8.527,222402.0
2016-12-07 15:00:00,11.6,11.61,11.57,11.61,394078.0,8.527,8.5343,8.5049,8.5343,394078.0
2016-12-07 15:30:00,11.61,11.64,11.59,11.62,892152.0,8.5343,8.5564,8.5196,8.5417,892152.0
2016-12-08 09:30:00,11.57,11.62,11.51,11.61,276821.0,8.5049,8.5417,8.4608,8.5343,276821.0
2016-12-08 10:00:00,11.61,11.7,11.6,11.66,209378.0,8.5343,8.6005,8.527,8.5711,209378.0
2016-12-08 10:30:00,11.65,11.7,11.64,11.65,151912.0,8.5637,8.6005,8.5564,8.5637,151912.0
2016-12-08 11:00:00,11.66,11.72,11.65,11.72,139880.0,8.5711,8.6152,8.5637,8.6152,139880.0
2016-12-08 11:30:00,11.71,11.75,11.7,11.75,142732.0,8.6078,8.6372,8.6005,8.6372,142732.0
2016-12-08 12:00:00,11.74,11.78,11.73,11.78,303660.0,8.6299,8.6593,8.6225,8.6593,303660.0
2016-12-08 12:30:00,11.78,11.85,11.77,11.85,148764.0,8.6593,8.7107,8.6519,8.7107,148764.0
2016-12-08 13:00:00,11.85,11.88,11.83,11.88,179691.0,8.7107,8.7328,8.696,8.7328,179691.0
2016-12-08 13:30:00,11.88,11.91,11.86,11.91,131574.0,8.7328,8.7549,8.7181,8.7549,131574.0
2016-12-08 14:00:00,11.91,11.92,11.88,11.91,205654.0,8.7549,8.7622,8.7328,8.7549,205654.0
2016-12-08 14:30:00,11.9,11.91,11.86,11.88,412580.0,8.7475,8.7549,8.7181,8.7328,412580.0
2016-12-08 15:00:00,11.87,11.88,11.78,11.83,581507.0,8.7254,8.7328,8.6593,8.696,581507.0
2016-12-08 15:30:00,11.83,11.86,11.82,11.84,945953.0,8.696,8.7181,8.6887,8.7034,945953.0
2016-12-09 09:30:00,11.85,11.85,11.75,11.8,319417.0,8.7107,8.7107,8.6372,8.674,319417.0
2016-12-09 10:00:00,11.79,11.8,11.7,11.7,292092.0,8.6666,8.674,8.6005,8.6005,292092.0
2016-12-09 10:30:00,11.7,11.8,11.7,11.79,274381.0,8.6005,8.674,8.6005,8.6666,274381.0
2016-12-09 11:00:00,11.79,11.8,11.76,11.78,250977.0,8.6666,8.674,8.6446,8.6593,250977.0
2016-12-09 11:30:00,11.78,11.8,11.75,11.79,154554.0,8.6593,8.674,8.6372,8.6666,154554.0
2016-12-09 12:00:00,11.79,11.85,11.79,11.83,197281.0,8.6666,8.7107,8.6666,8.696,197281.0
2016-12-09 12:30:00,11.83,11.84,11.78,11.83,192813.0,8.696,8.7034,8.6593,8.696,192813.0
2016-12-09 13:00:00,11.83,11.85,11.82,11.83,124232.0,8.696,8.7107,8.6887,8.696,124232.0
2016-12-09 13:30:00,11.82,11.84,11.81,11.81,270562.0,8.6887,8.7034,8.6813,8.6813,270562.0
2016-12-09 14:00:00,11.82,11.87,11.81,11.85,440964.0,8.6887,8.7254,8.6813,8.7107,440964.0
2016-12-09 14:30:00,11.85,11.89,11.85,11.88,152391.0,8.7107,8.7401,8.7107,8.7328,152391.0
2016-12-09 15:00:00,11.89,11.96,11.88,11.95,241327.0,8.7401,8.7916,8.7328,8.7843,241327.0
2016-12-09 15:30:00,11.95,11.96,11.92,11.93,877236.0,8.7843,8.7916,8.7622,8.7696,877236.0
2016-12-12 09:30:00,11.88,11.99,11.85,11.95,230891.0,8.7328,8.8137,8.7107,8.7843,230891.0
2016-12-12 10:00:00,11.95,12.0,11.94,11.96,90689.0,8.7843,8.821,8.7769,8.7916,90689.0
2016-12-12 10:30:00,11.96,11.99,11.93,11.95,146941.0,8.7916,8.8137,8.7696,8.7843,146941.0
2016-12-12 11:00:00,11.95,12.03,11.94,12.03,185437.0,8.7843,8.8431,8.7769,8.8431,185437.0
2016-12-12 11:30:00,12.03,12.04,11.95,12.01,172571.0,8.8431,8.8504,8.7843,8.8284,172571.0
2016-12-12 12:00:00,12.0,12.01,11.94,11.98,242957.0,8.821,8.8284,8.7769,8.8063,242957.0
2016-12-12 12:30:00,11.97,12.02,11.96,11.98,177623.0,8.799,8.8357,8.7916,8.8063,177623.0
2016-12-12 13:00:00,11.98,12.01,11.96,11.96,375065.0,8.8063,8.8284,8.7916,8.7916,375065.0
2016-12-12 13:30:00,11.96,11.97,11.92,11.92,135502.0,8.7916,8.799,8.7622,8.7622,135502.0
2016-12-12 14:00:00,11.93,11.94,11.89,11.89,119437.0,8.7696,8.7769,8.7401,8.7401,119437.0
2016-12-12 14:30:00,11.89,11.93,11.87,11.93,187865.0,8.7401,8.7696,8.7254,8.7696,187865.0
2016-12-12 15:00:00,11.92,11.96,11.91,11.95,170474.0,8.7622,8.7916,8.7549,8.7843,170474.0
2016-12-12 15:30:00,11.95,12.03,11.95,12.01,1343580.0,8.7843,8.8431,8.7843,8.8284,1343580.0
2016-12-13 09:30:00,12.09,12.22,12.06,12.21,460997.0,8.8872,8.9827,8.8651,8.9754,460997.0
2016-12-13 10:00:00,12.2,12.21,12.13,12.14,228306.0,8.968,8.9754,8.9166,8.9239,228306.0
2016-12-13 10:30:00,12.14,12.21,12.12,12.21,242354.0,8.9239,8.9754,8.9092,8.9754,242354.0
2016-12-13 11:00:00,12.21,12.22,12.12,12.14,299807.0,8.9754,8.9827,8.9092,8.9239,299807.0
2016-12-13 11:30:00,12.14,12.15,12.08,12.12,231609.0,8.9239,8.9313,8.8798,8.9092,231609.0
2016-12-13 12:00:00,12.12,12.14,12.09,12.12,141218.0,8.9092,8.9239,8.8872,8.9092,141218.0
2016-12-13 12:30:00,12.12,12.18,12.11,12.18,185387.0,8.9092,8.9533,8.9019,8.9533,185387.0
2016-12-13 13:00:00,12.18,12.19,12.15,12.18,154746.0,8.9533,8.9607,8.9313,8.9533,154746.0
2016-12-13 13:30:00,12.17,12.19,12.16,12.16,173330.0,8.946,8.9607,8.9386,8.9386,173330.0
2016-12-13 14:00:00,12.16,12.17,12.14,12.15,207523.0,8.9386,8.946,8.9239,8.9313,207523.0
2016-12-13 14:30:00,12.15,12.2,12.13,12.17,226635.0,8.9313,8.968,8.9166,8.946,226635.0
2016-12-13 15:00:00,12.17,12.19,12.16,12.17,426369.0,8.946,8.9607,8.9386,8.946,426369.0
2016-12-13 15:30:00,12.17,12.21,12.16,12.19,794366.0,8.946,8.9754,8.9386,8.9607,794366.0
2016-12-14 09:30:00,12.27,12.41,12.25,12.26,252134.0,9.0195,9.1224,9.0048,9.0121,252134.0
2016-12-14 10:00:00,12.26,12.29,12.22,12.26,188426.0,9.0121,9.0342,8.9827,9.0121,188426.0
2016-12-14 10:30:00,12.27,12.31,12.25,12.27,306184.0,9.0195,9.0489,9.0048,9.0195,306184.0
2016-12-14 11:00:00,12.27,12.27,12.24,12.26,145450.0,9.0195,9.0195,8.9974,9.0121,145450.0
2016-12-14 11:30:00,12.26,12.31,12.25,12.3,177838.0,9.0121,9.0489,9.0048,9.0415,177838.0
2016-12-14 12:00:00,12.3,12.35,12.3,12.32,195370.0,9.0415,9.0783,9.0415,9.0562,195370.0
2016-12-14 12:30:00,12.32,12.35,12.31,12.35,139778.0,9.0562,9.0783,9.0489,9.0783,139778.0
2016-12-14 13:00:00,12.35,12.39,12.34,12.39,241320.0,9.0783,9.1077,9.0709,9.1077,241320.0
2016-12-14 13:30:00,12.38,12.47,12.38,12.47,247135.0,9.1003,9.1665,9.1003,9.1665,247135.0
2016-12-14 14:00:00,12.46,12.47,12.11,12.11,1191433.0,9.1591,9.1665,8.9019,8.9019,1191433.0
2016-12-14 14:30:00,12.11,12.24,12.06,12.07,459125.0,8.9019,8.9974,8.8651,8.8725,459125.0
2016-12-14 15:00:00,12.06,12.07,11.92,11.98,914545.0,8.8651,8.8725,8.7622,8.8063,914545.0
2016-12-14 15:30:00,11.98,12.07,11.92,11.93,1620486.0,8.8063,8.8725,8.7622,8.7696,1620486.0
2016-12-15 09:30:00,11.88,11.91,11.79,11.9,267898.0,8.7328,8.7549,8.6666,8.7475,267898.0
2016-12-15 10:00:00,11.9,11.94,11.86,11.88,423783.0,8.7475,8.7769,8.7181,8.7328,423783.0
2016-12-15 10:30:00,11.88,11.91,11.82,11.85,280393.0,8.7328,8.7549,8.6887,8.7107,280393.0
2016-12-15 11:00:00,11.86,11.89,11.8,11.81,229641.0,8.7181,8.7401,8.674,8.6813,229641.0
2016-12-15 11:30:00,11.8,11.82,11.76,11.78,190791.0,8.674,8.6887,8.6446,8.6593,190791.0
2016-12-15 12:00:00,11.78,11.86,11.77,11.84,212975.0,8.6593,8.7181,8.6519,8.7034,212975.0
2016-12-15 12:30:00,11.84,11.84,11.78,11.8,222089.0,8.7034,8.7034,8.6593,8.674,222089.0
2016-12-15 13:00:00,11.8,11.83,11.78,11.79,164140.0,8.674,8.696,8.6593,8.6666,164140.0
2016-12-15 13:30:00,11.79,11.8,11.73,11.75,198395.0,8.6666,8.674,8.6225,8.6372,198395.0
2016-12-15 14:00:00,11.75,11.81,11.73,11.8,249295.0,8.6372,8.6813,8.6225,8.674,249295.0
2016-12-15 14:30:00,11.8,11.87,11.79,11.85,234593.0,8.674,8.7254,8.6666,8.7107,234593.0
2016-12-15 15:00:00,11.84,11.85,11.8,11.8,257395.0,8.7034,8.7107,8.674,8.674,257395.0
2016-12-15 15:30:00,11.8,11.84,11.8,11.81,867439.0,8.674,8.7034,8.674,8.6813,867439.0
2016-12-16 09:30:00,11.81,11.9,11.8,11.8,1140692.0,8.6813,8.7475,8.674,8.674,1140692.0
2016-12-16 10:00:00,11.8,11.83,11.79,11.79,240955.0,8.674,8.696,8.6666,8.6666,240955.0
2016-12-16 10:30:00,11.79,11.81,11.75,11.77,304393.0,8.6666,8.6813,8.6372,8.6519,304393.0
2016-12-16 11:00:00,11.77,11.83,11.76,11.81,248462.0,8.6519,8.696,8.6446,8.6813,248462.0
2016-12-16 11:30:00,11.81,11.86,11.81,11.82,723655.0,8.6813,8.7181,8.6813,8.6887,723655.0
2016-12-16 12:00:00,11.83,11.88,11.81,11.88,586339.0,8.696,8.7328,8.6813,8.7328,586339.0
2016-12-16 12:30:00,11.88,11.92,11.86,11.87,234624.0,8.7328,8.7622,8.7181,8.7254,234624.0
2016-12-16 13:00:00,11.88,11.88,11.84,11.85,136810.0,8.7328,8.7328,8.7034,8.7107,136810.0
2016-12-16 13:30:00,11.85,11.87,11.79,11.79,199146.0,8.7107,8.7254,8.6666,8.6666,199146.0
2016-12-16 14:00:00,11.79,11.81,11.77,11.79,365416.0,8.6666,8.6813,8.6519,8.6666,365416.0
2016-12-16 14:30:00,11.79,11.81,11.75,11.79,191677.0,8.6666,8.6813,8.6372,8.6666,191677.0
2016-12-16 15:00:00,11.79,11.8,11.74,11.75,262931.0,8.6666,8.674,8.6299,8.6372,262931.0
2016-12-16 15:30:00,11.75,11.76,11.66,11.75,1756445.0,8.6372,8.6446,8.5711,8.6372,1756445.0
2016-12-19 09:30:00,11.82,11.86,11.76,11.82,219428.0,8.6887,8.7181,8.6446,8.6887,219428.0
2016-12-19 10:00:00,11.83,11.83,11.76,11.77,181009.0,8.696,8.696,8.6446,8.6519,181009.0
2016-12-19 10:30:00,11.77,11.77,11.68,11.69,301351.0,8.6519,8.6519,8.5858,8.5931,301351.0
2016-12-19 11:00:00,11.69,11.84,11.68,11.83,554469.0,8.5931,8.7034,8.5858,8.696,554469.0
2016-12-19 11:30:00,11.83,11.88,11.81,11.88,427133.0,8.696,8.7328,8.6813,8.7328,427133.0
2016-12-19 12:00:00,11.88,11.89,11.84,11.89,312254.0,8.7328,8.7401,8.7034,8.7401,312254.0
2016-12-19 12:30:00,11.89,11.91,11.87,11.91,215070.0,8.7401,8.7549,8.7254,8.7549,215070.0
2016-12-19 13:00:00,11.9,11.94,11.89,11.94,233420.0,8.7475,8.7769,8.7401,8.7769,233420.0
2016-12-19 13:30:00,11.93,11.94,11.85,11.88,235935.0,8.7696,8.7769,8.7107,8.7328,235935.0
2016-12-19 14:00:00,11.88,11.91,11.86,11.9,211490.0,8.7328,8.7549,8.7181,8.7475,211490.0
2016-12-19 14:30:00,11.9,11.9,11.84,11.85,187360.0,8.7475,8.7475,8.7034,8.7107,187360.0
2016-12-19 15:00:00,11.85,11.85,11.82,11.84,169383.0,8.7107,8.7107,8.6887,8.7034,169383.0
2016-12-19 15:30:00,11.85,11.86,11.79,11.84,1388290.0,8.7107,8.7181,8.6666,8.7034,1388290.0
2016-12-20 09:30:00,11.83,12.01,11.82,11.99,380542.0,8.696,8.8284,8.6887,8.8137,380542.0
2016-12-20 10:00:00,11.99,11.99,11.94,11.96,212940.0,8.8137,8.8137,8.7769,8.7916,212940.0
2016-12-20 10:30:00,11.96,11.97,11.91,11.96,215442.0,8.7916,8.799,8.7549,8.7916,215442.0
2016-12-20 11:00:00,11.96,11.97,11.93,11.95,171723.0,8.7916,8.799,8.7696,8.7843,171723.0
2016-12-20 11:30:00,11.95,11.96,11.9,11.93,187073.0,8.7843,8.7916,8.7475,8.7696,187073.0
2016-12-20 12:00:00,11.93,11.97,11.93,11.96,139070.0,8.7696,8.799,8.7696,8.7916,139070.0
2016-12-20 12:30:00,11.96,11.97,11.94,11.95,132159.0,8.7916,8.799,8.7769,8.7843,132159.0
2016-12-20 13:00:00,11.95,11.97,11.94,11.95,93911.0,8.7843,8.799,8.7769,8.7843,93911.0
2016-12-20 13:30:00,11.95,11.98,11.94,11.97,102500.0,8.7843,8.8063,8.7769,8.799,102500.0
2016-12-20 14:00:00,11.97,11.98,11.92,11.96,123333.0,8.799,8.8063,8.7622,8.7916,123333.0
2016-12-20 14:30:00,11.95,11.96,11.92,11.96,148352.0,8.7843,8.7916,8.7622,8.7916,148352.0
2016-12-20 15:00:00,11.96,11.97,11.94,11.96,211540.0,8.7916,8.799,8.7769,8.7916,211540.0
2016-12-20 15:30:00,11.96,11.96,11.93,11.94,620957.0,8.7916,8.7916,8.7696,8.7769,620957.0
2016-12-21 09:30:00,11.94,12.01,11.93,11.98,185864.0,8.7769,8.8284,8.7696,8.8063,185864.0
2016-12-21 10:00:00,11.97,12.05,11.97,12.03,102717.0,8.799,8.8578,8.799,8.8431,102717.0
2016-12-21 10:30:00,12.02,12.09,12.01,12.05,145416.0,8.8357,8.8872,8.8284,8.8578,145416.0
2016-12-21 11:00:00,12.05,12.1,12.05,12.1,154588.0,8.8578,8.8945,8.8578,8.8945,154588.0
2016-12-21 11:30:00,12.1,12.1,12.05,12.06,323577.0,8.8945,8.8945,8.8578,8.8651,323577.0
2016-12-21 12:00:00,12.05,12.08,12.04,12.05,245081.0,8.8578,8.8798,8.8504,8.8578,245081.0
2016-12-21 12:30:00,12.05,12.07,12.03,12.04,81106.0,8.8578,8.8725,8.8431,8.8504,81106.0
2016-12-21 13:00:00,12.04,12.04,11.99,12.0,364606.0,8.8504,8.8504,8.8137,8.821,364606.0
2016-12-21 13:30:00,12.0,12.0,11.93,11.94,431868.0,8.821,8.821,8.7696,8.7769,431868.0
2016-12-21 14:00:00,11.93,11.96,11.91,11.94,487491.0,8.7696,8.7916,8.7549,8.7769,487491.0
2016-12-21 14:30:00,11.95,12.0,11.94,12.0,181877.0,8.7843,8.821,8.7769,8.821,181877.0
2016-12-21 15:00:00,12.0,12.01,11.98,12.0,150027.0,8.821,8.8284,8.8063,8.821,150027.0
2016-12-21 15:30:00,12.0,12.0,11.96,11.99,657385.0,8.821,8.821,8.7916,8.8137,657385.0
2016-12-22 09:30:00,11.9,11.97,11.84,11.85,167229.0,8.7475,8.799,8.7034,8.7107,167229.0
2016-12-22 10:00:00,11.85,11.89,11.83,11.89,131979.0,8.7107,8.7401,8.696,8.7401,131979.0
2016-12-22 10:30:00,11.88,11.89,11.82,11.82,160595.0,8.7328,8.7401,8.6887,8.6887,160595.0
2016-12-22 11:00:00,11.82,11.83,11.79,11.82,134914.0,8.6887,8.696,8.6666,8.6887,134914.0
2016-12-22 11:30:00,11.82,11.83,11.78,11.78,199144.0,8.6887,8.696,8.6593,8.6593,199144.0
2016-12-22 12:00:00,11.79,11.79,11.76,11.77,101873.0,8.6666,8.6666,8.6446,8.6519,101873.0
2016-12-22 12:30:00,11.78,11.83,11.77,11.78,140428.0,8.6593,8.696,8.6519,8.6593,140428.0
2016-12-22 13:00:00,11.78,11.78,11.77,11.78,61137.0,8.6593,8.6593,8.6519,8.6593,61137.0
2016-12-22 13:30:00,11.77,11.82,11.77,11.81,188806.0,8.6519,8.6887,8.6519,8.6813,188806.0
2016-12-22 14:00:00,11.8,11.85,11.8,11.85,124083.0,8.674,8.7107,8.674,8.7107,124083.0
2016-12-22 14:30:00,11.85,11.85,11.81,11.85,390878.0,8.7107,8.7107,8.6813,8.7107,390878.0
2016-12-22 15:00:00,11.84,11.85,11.82,11.83,272176.0,8.7034,8.7107,8.6887,8.696,272176.0
2016-12-22 15:30:00,11.83,11.84,11.78,11.78,928852.0,8.696,8.7034,8.6593,8.6593,928852.0
2016-12-23 09:30:00,11.83,11.84,11.68,11.71,199010.0,8.696,8.7034,8.5858,8.6078,199010.0
2016-12-23 10:00:00,11.71,11.82,11.69,11.78,338213.0,8.6078,8.6887,8.5931,8.6593,338213.0
2016-12-23 10:30:00,11.78,11.81,11.77,11.8,87357.0,8.6593,8.6813,8.6519,8.674,87357.0
2016-12-23 11:00:00,11.8,11.81,11.77,11.79,108836.0,8.674,8.6813,8.6519,8.6666,108836.0
2016-12-23 11:30:00,11.79,11.8,11.78,11.79,81897.0,8.6666,8.674,8.6593,8.6666,81897.0
2016-12-23 12:00:00,11.79,11.8,11.77,11.78,291444.0,8.6666,8.674,8.6519,8.6593,291444.0
2016-12-23 12:30:00,11.77,11.81,11.77,11.81,69797.0,8.6519,8.6813,8.6519,8.6813,69797.0
2016-12-23 13:00:00,11.8,11.81,11.78,11.8,76148.0,8.674,8.6813,8.6593,8.674,76148.0
2016-12-23 13:30:00,11.79,11.8,11.77,11.78,166518.0,8.6666,8.674,8.6519,8.6593,166518.0
2016-12-23 14:00:00,11.78,11.8,11.77,11.78,159319.0,8.6593,8.674,8.6519,8.6593,159319.0
2016-12-23 14:30:00,11.78,11.79,11.76,11.78,135181.0,8.6593,8.6666,8.6446,8.6593,135181.0
2016-12-23 15:00:00,11.78,11.79,11.77,11.78,284193.0,8.6593,8.6666,8.6519,8.6593,284193.0
2016-12-23 15:30:00,11.78,11.78,11.69,11.72,1338069.0,8.6593,8.6593,8.5931,8.6152,1338069.0
2016-12-27 09:30:00,11.74,11.84,11.7,11.82,212851.0,8.6299,8.7034,8.6005,8.6887,212851.0
2016-12-27 10:00:00,11.82,11.87,11.81,11.83,135736.0,8.6887,8.7254,8.6813,8.696,135736.0
2016-12-27 10:30:00,11.84,11.87,11.82,11.83,140810.0,8.7034,8.7254,8.6887,8.696,140810.0
2016-12-27 11:00:00,11.84,11.86,11.81,11.81,126801.0,8.7034,8.7181,8.6813,8.6813,126801.0
2016-12-27 11:30:00,11.81,11.82,11.79,11.8,87700.0,8.6813,8.6887,8.6666,8.674,87700.0
2016-12-27 12:00:00,11.8,11.86,11.79,11.85,55849.0,8.674,8.7181,8.6666,8.7107,55849.0
2016-12-27 12:30:00,11.85,11.86,11.83,11.86,44379.0,8.7107,8.7181,8.696,8.7181,44379.0
2016-12-27 13:00:00,11.86,11.89,11.85,11.88,101310.0,8.7181,8.7401,8.7107,8.7328,101310.0
2016-12-27 13:30:00,11.87,11.88,11.84,11.85,116884.0,8.7254,8.7328,8.7034,8.7107,116884.0
2016-12-27 14:00:00,11.86,11.88,11.84,11.85,102483.0,8.7181,8.7328,8.7034,8.7107,102483.0
2016-12-27 14:30:00,11.85,11.87,11.84,11.85,221411.0,8.7107,8.7254,8.7034,8.7107,221411.0
2016-12-27 15:00:00,11.85,11.85,11.83,11.84,97410.0,8.7107,8.7107,8.696,8.7034,97410.0
2016-12-27 15:30:00,11.84,11.86,11.81,11.86,641459.0,8.7034,8.7181,8.6813,8.7181,641459.0
2016-12-28 09:30:00,11.88,11.92,11.75,11.76,152532.0,8.7328,8.7622,8.6372,8.6446,152532.0
2016-12-28 10:00:00,11.76,11.8,11.74,11.75,116776.0,8.6446,8.674,8.6299,8.6372,116776.0
2016-12-28 10:30:00,11.74,11.79,11.72,11.79,98456.0,8.6299,8.6666,8.6152,8.6666,98456.0
2016-12-28 11:00:00,11.79,11.81,11.77,11.8,98972.0,8.6666,8.6813,8.6519,8.674,98972.0
2016-12-28 11:30:00,11.8,11.81,11.78,11.79,81647.0,8.674,8.6813,8.6593,8.6666,81647.0
2016-12-28 12:00:00,11.79,11.79,11.74,11.75,105583.0,8.6666,8.6666,8.6299,8.6372,105583.0
2016-12-28 12:30:00,11.75,11.75,11.7,11.71,129305.0,8.6372,8.6372,8.6005,8.6078,129305.0
2016-12-28 13:00:00,11.72,11.73,11.71,11.73,43458.0,8.6152,8.6225,8.6078,8.6225,43458.0
2016-12-28 13:30:00,11.73,11.73,11.71,11.72,83585.0,8.6225,8.6225,8.6078,8.6152,83585.0
2016-12-28 14:00:00,11.71,11.75,11.71,11.72,168291.0,8.6078,8.6372,8.6078,8.6152,168291.0
2016-12-28 14:30:00,11.72,11.75,11.7,11.72,216707.0,8.6152,8.6372,8.6005,8.6152,216707.0
2016-12-28 15:00:00,11.71,11.73,11.68,11.69,185140.0,8.6078,8.6225,8.5858,8.5931,185140.0
2016-12-28 15:30:00,11.69,11.69,11.63,11.65,716102.0,8.5931,8.5931,8.549,8.5637,716102.0
2016-12-29 09:30:00,11.75,11.75,11.65,11.7,154422.0,8.6372,8.6372,8.5637,8.6005,154422.0
2016-12-29 10:00:00,11.7,11.75,11.68,11.68,195143.0,8.6005,8.6372,8.5858,8.5858,195143.0
2016-12-29 10:30:00,11.69,11.75,11.68,11.74,161132.0,8.5931,8.6372,8.5858,8.6299,161132.0
2016-12-29 11:00:00,11.74,11.74,11.7,11.73,109230.0,8.6299,8.6299,8.6005,8.6225,109230.0
2016-12-29 11:30:00,11.72,11.74,11.7,11.71,88209.0,8.6152,8.6299,8.6005,8.6078,88209.0
2016-12-29 12:00:00,11.71,11.75,11.7,11.75,179062.0,8.6078,8.6372,8.6005,8.6372,179062.0
2016-12-29 12:30:00,11.75,11.75,11.73,11.74,40876.0,8.6372,8.6372,8.6225,8.6299,40876.0
2016-12-29 13:00:00,11.74,11.76,11.73,11.75,84112.0,8.6299,8.6446,8.6225,8.6372,84112.0
2016-12-29 13:30:00,11.75,11.75,11.72,11.73,65776.0,8.6372,8.6372,8.6152,8.6225,65776.0
2016-12-29 14:00:00,11.73,11.75,11.72,11.74,132098.0,8.6225,8.6372,8.6152,8.6299,132098.0
2016-12-29 14:30:00,11.73,11.76,11.71,11.71,253626.0,8.6225,8.6446,8.6078,8.6078,253626.0
2016-12-29 15:00:00,11.71,11.73,11.7,11.73,158627.0,8.6078,8.6225,8.6005,8.6225,158627.0
2016-12-29 15:30:00,11.73,11.73,11.68,11.71,505477.0,8.6225,8.6225,8.5858,8.6078,505477.0
2016-12-30 09:30:00,11.73,11.79,11.64,11.67,207228.0,8.6225,8.6666,8.5564,8.5784,207228.0
2016-12-30 10:00:00,11.67,11.72,11.65,11.7,159474.0,8.5784,8.6152,8.5637,8.6005,159474.0
2016-12-30 10:30:00,11.7,11.73,11.67,11.68,127687.0,8.6005,8.6225,8.5784,8.5858,127687.0
2016-12-30 11:00:00,11.68,11.72,11.67,11.7,183602.0,8.5858,8.6152,8.5784,8.6005,183602.0
2016-12-30 11:30:00,11.69,11.73,11.68,11.7,71087.0,8.5931,8.6225,8.5858,8.6005,71087.0
2016-12-30 12:00:00,11.7,11.73,11.67,11.72,73418.0,8.6005,8.6225,8.5784,8.6152,73418.0
2016-12-30 12:30:00,11.73,11.73,11.67,11.69,67174.0,8.6225,8.6225,8.5784,8.5931,67174.0
2016-12-30 13:00:00,11.69,11.7,11.67,11.68,110186.0,8.5931,8.6005,8.5784,8.5858,110186.0
2016-12-30 13:30:00,11.68,11.69,11.67,11.69,70140.0,8.5858,8.5931,8.5784,8.5931,70140.0
2016-12-30 14:00:00,11.69,11.69,11.66,11.69,101051.0,8.5931,8.5931,8.5711,8.5931,101051.0
2016-12-30 14:30:00,11.69,11.71,11.66,11.69,165112.0,8.5931,8.6078,8.5711,8.5931,165112.0
2016-12-30 15:00:00,11.69,11.7,11.66,11.68,261924.0,8.5931,8.6005,8.5711,8.5858,261924.0
2016-12-30 15:30:00,11.68,11.68,11.59,11.63,728404.0,8.5858,8.5858,8.5196,8.549,728404.0
2017-01-03 09:30:00,11.67,11.68,11.6,11.63,407747.0,8.5784,8.5858,8.527,8.549,407747.0
2017-01-03 10:00:00,11.63,11.64,11.55,11.6,194604.0,8.549,8.5564,8.4902,8.527,194604.0
2017-01-03 10:30:00,11.61,11.63,11.58,11.59,212986.0,8.5343,8.549,8.5123,8.5196,212986.0
2017-01-03 11:00:00,11.59,11.61,11.55,11.56,376783.0,8.5196,8.5343,8.4902,8.4976,376783.0
2017-01-03 11:30:00,11.56,11.62,11.55,11.61,329634.0,8.4976,8.5417,8.4902,8.5343,329634.0
2017-01-03 12:00:00,11.61,11.65,11.58,11.58,503073.0,8.5343,8.5637,8.5123,8.5123,503073.0
2017-01-03 12:30:00,11.58,11.6,11.55,11.6,214928.0,8.5123,8.527,8.4902,8.527,214928.0
2017-01-03 13:00:00,11.6,11.65,11.58,11.65,447303.0,8.527,8.5637,8.5123,8.5637,447303.0
2017-01-03 13:30:00,11.65,11.65,11.6,11.6,206030.0,8.5637,8.5637,8.527,8.527,206030.0
2017-01-03 14:00:00,11.61,11.62,11.6,11.62,126340.0,8.5343,8.5417,8.527,8.5417,126340.0
2017-01-03 14:30:00,11.61,11.62,11.59,11.6,211075.0,8.5343,8.5417,8.5196,8.527,211075.0
2017-01-03 15:00:00,11.6,11.64,11.58,11.64,309718.0,8.527,8.5564,8.5123,8.5564,309718.0
2017-01-03 15:30:00,11.64,11.67,11.62,11.66,732103.0,8.5564,8.5784,8.5417,8.5711,732103.0
2017-01-04 09:30:00,11.54,11.73,11.52,11.7,352686.0,8.4829,8.6225,8.4682,8.6005,352686.0
2017-01-04 10:00:00,11.7,11.75,11.69,11.71,167600.0,8.6005,8.6372,8.5931,8.6078,167600.0
2017-01-04 10:30:00,11.71,11.73,11.64,11.65,190207.0,8.6078,8.6225,8.5564,8.5637,190207.0
2017-01-04 11:00:00,11.66,11.67,11.64,11.67,174178.0,8.5711,8.5784,8.5564,8.5784,174178.0
2017-01-04 11:30:00,11.67,11.67,11.62,11.63,293294.0,8.5784,8.5784,8.5417,8.549,293294.0
2017-01-04 12:00:00,11.63,11.66,11.61,11.63,361037.0,8.549,8.5711,8.5343,8.549,361037.0
2017-01-04 12:30:00,11.63,11.63,11.59,11.59,139743.0,8.549,8.549,8.5196,8.5196,139743.0
2017-01-04 13:00:00,11.6,11.6,11.57,11.59,105772.0,8.527,8.527,8.5049,8.5196,105772.0
2017-01-04 13:30:00,11.59,11.64,11.54,11.63,222871.0,8.5196,8.5564,8.4829,8.549,222871.0
2017-01-04 14:00:00,11.63,11.67,11.61,11.62,588190.0,8.549,8.5784,8.5343,8.5417,588190.0
2017-01-04 14:30:00,11.62,11.62,11.56,11.61,468615.0,8.5417,8.5417,8.4976,8.5343,468615.0
2017-01-04 15:00:00,11.61,11.62,11.58,11.6,261315.0,8.5343,8.5417,8.5123,8.527,261315.0
2017-01-04 15:30:00,11.59,11.6,11.55,11.56,1389427.0,8.5196,8.527,8.4902,8.4976,1389427.0
2017-01-05 09:30:00,11.52,11.6,11.26,11.32,831865.0,8.4682,8.527,8.277,8.3212,831865.0
2017-01-05 10:00:00,11.32,11.39,11.32,11.38,484827.0,8.3212,8.3726,8.3212,8.3653,484827.0
2017-01-05 10:30:00,11.39,11.39,11.35,11.35,882511.0,8.3726,8.3726,8.3432,8.3432,882511.0
2017-01-05 11:00:00,11.36,11.38,11.32,11.33,648559.0,8.3506,8.3653,8.3212,8.3285,648559.0
2017-01-05 11:30:00,11.34,11.36,11.33,11.35,322753.0,8.3359,8.3506,8.3285,8.3432,322753.0
2017-01-05 12:00:00,11.35,11.38,11.34,11.38,287824.0,8.3432,8.3653,8.3359,8.3653,287824.0
2017-01-05 12:30:00,11.38,11.38,11.33,11.35,399051.0,8.3653,8.3653,8.3285,8.3432,399051.0
2017-01-05 13:00:00,11.35,11.36,11.31,11.35,362902.0,8.3432,8.3506,8.3138,8.3432,362902.0
2017-01-05 13:30:00,11.35,11.38,11.34,11.37,676272.0,8.3432,8.3653,8.3359,8.3579,676272.0
2017-01-05 14:00:00,11.37,11.46,11.35,11.45,388572.0,8.3579,8.4241,8.3432,8.4167,388572.0
2017-01-05 14:30:00,11.45,11.46,11.41,11.43,316565.0,8.4167,8.4241,8.3873,8.402,316565.0
2017-01-05 15:00:00,11.43,11.44,11.38,11.4,506189.0,8.402,8.4094,8.3653,8.38,506189.0
2017-01-05 15:30:00,11.4,11.41,11.37,11.41,1264885.0,8.38,8.3873,8.3579,8.3873,1264885.0
2017-01-06 09:30:00,11.4,11.53,11.39,11.53,249774.0,8.38,8.4755,8.3726,8.4755,249774.0
2017-01-06 10:00:00,11.52,11.55,11.48,11.55,246574.0,8.4682,8.4902,8.4388,8.4902,246574.0
2017-01-06 10:30:00,11.55,11.57,11.52,11.55,271115.0,8.4902,8.5049,8.4682,8.4902,271115.0
2017-01-06 11:00:00,11.56,11.64,11.55,11.64,356831.0,8.4976,8.5564,8.4902,8.5564,356831.0
2017-01-06 11:30:00,11.63,11.7,11.63,11.67,222063.0,8.549,8.6005,8.549,8.5784,222063.0
2017-01-06 12:00:00,11.68,11.73,11.67,11.73,180446.0,8.5858,8.6225,8.5784,8.6225,180446.0
2017-01-06 12:30:00,11.73,11.74,11.69,11.69,239824.0,8.6225,8.6299,8.5931,8.5931,239824.0
2017-01-06 13:00:00,11.7,11.73,11.69,11.73,188169.0,8.6005,8.6225,8.5931,8.6225,188169.0
2017-01-06 13:30:00,11.73,11.76,11.71,11.73,212444.0,8.6225,8.6446,8.6078,8.6225,212444.0
2017-01-06 14:00:00,11.74,11.82,11.73,11.82,166466.0,8.6299,8.6887,8.6225,8.6887,166466.0
2017-01-06 14:30:00,11.82,11.82,11.79,11.82,276280.0,8.6887,8.6887,8.6666,8.6887,276280.0
2017-01-06 15:00:00,11.81,11.85,11.81,11.83,258914.0,8.6813,8.7107,8.6813,8.696,258914.0
2017-01-06 15:30:00,11.83,11.84,11.8,11.82,750589.0,8.696,8.7034,8.674,8.6887,750589.0
2017-01-09 09:30:00,11.87,11.9,11.73,11.74,217461.0,8.7254,8.7475,8.6225,8.6299,217461.0
2017-01-09 10:00:00,11.74,11.74,11.69,11.73,186971.0,8.6299,8.6299,8.5931,8.6225,186971.0
2017-01-09 10:30:00,11.73,11.81,11.71,11.8,207986.0,8.6225,8.6813,8.6078,8.674,207986.0
2017-01-09 11:00:00,11.79,11.8,11.74,11.77,104481.0,8.6666,8.674,8.6299,8.6519,104481.0
2017-01-09 11:30:00,11.76,11.77,11.71,11.73,193314.0,8.6446,8.6519,8.6078,8.6225,193314.0
2017-01-09 12:00:00,11.73,11.74,11.67,11.69,144704.0,8.6225,8.6299,8.5784,8.5931,144704.0
2017-01-09 12:30:00,11.69,11.69,11.62,11.62,182026.0,8.5931,8.5931,8.5417,8.5417,182026.0
2017-01-09 13:00:00,11.63,11.63,11.56,11.58,369411.0,8.549,8.549,8.4976,8.5123,369411.0
2017-01-09 13:30:00,11.58,11.58,11.55,11.57,66802.0,8.5123,8.5123,8.4902,8.5049,66802.0
2017-01-09 14:00:00,11.57,11.6,11.56,11.59,155814.0,8.5049,8.527,8.4976,8.5196,155814.0
2017-01-09 14:30:00,11.59,11.61,11.55,11.58,340186.0,8.5196,8.5343,8.4902,8.5123,340186.0
2017-01-09 15:00:00,11.57,11.58,11.55,11.57,184820.0,8.5049,8.5123,8.4902,8.5049,184820.0
2017-01-09 15:30:00,11.57,11.57,11.52,11.54,522144.0,8.5049,8.5049,8.4682,8.4829,522144.0
2017-01-10 09:30:00,11.54,11.58,11.45,11.48,397858.0,8.4829,8.5123,8.4167,8.4388,397858.0
2017-01-10 10:00:00,11.48,11.51,11.46,11.49,253170.0,8.4388,8.4608,8.4241,8.4461,253170.0
2017-01-10 10:30:00,11.5,11.52,11.46,11.49,243760.0,8.4535,8.4682,8.4241,8.4461,243760.0
2017-01-10 11:00:00,11.49,11.49,11.46,11.48,172777.0,8.4461,8.4461,8.4241,8.4388,172777.0
2017-01-10 11:30:00,11.48,11.49,11.46,11.47,139126.0,8.4388,8.4461,8.4241,8.4314,139126.0
2017-01-10 12:00:00,11.47,11.48,11.43,11.44,137474.0,8.4314,8.4388,8.402,8.4094,137474.0
2017-01-10 12:30:00,11.43,11.44,11.41,11.42,125679.0,8.402,8.4094,8.3873,8.3947,125679.0
2017-01-10 13:00:00,11.42,11.42,11.37,11.39,246921.0,8.3947,8.3947,8.3579,8.3726,246921.0
2017-01-10 13:30:00,11.38,11.39,11.33,11.33,289236.0,8.3653,8.3726,8.3285,8.3285,289236.0
2017-01-10 14:00:00,11.33,11.34,11.29,11.3,305182.0,8.3285,8.3359,8.2991,8.3064,305182.0
2017-01-10 14:30:00,11.31,11.33,11.29,11.32,775308.0,8.3138,8.3285,8.2991,8.3212,775308.0
2017-01-10 15:00:00,11.32,11.34,11.29,11.3,467434.0,8.3212,8.3359,8.2991,8.3064,467434.0
2017-01-10 15:30:00,11.3,11.38,11.3,11.33,1945113.0,8.3064,8.3653,8.3064,8.3285,1945113.0
2017-01-11 09:30:00,11.33,11.45,11.33,11.42,371164.0,8.3285,8.4167,8.3285,8.3947,371164.0
2017-01-11 10:00:00,11.42,11.43,11.38,11.41,308859.0,8.3947,8.402,8.3653,8.3873,308859.0
2017-01-11 10:30:00,11.4,11.58,11.39,11.49,1063846.0,8.38,8.5123,8.3726,8.4461,1063846.0
2017-01-11 11:00:00,11.49,11.53,11.48,11.5,358464.0,8.4461,8.4755,8.4388,8.4535,358464.0
2017-01-11 11:30:00,11.5,11.51,11.47,11.49,211575.0,8.4535,8.4608,8.4314,8.4461,211575.0
2017-01-11 12:00:00,11.49,11.52,11.49,11.51,252043.0,8.4461,8.4682,8.4461,8.4608,252043.0
2017-01-11 12:30:00,11.51,11.53,11.48,11.53,297986.0,8.4608,8.4755,8.4388,8.4755,297986.0
2017-01-11 13:00:00,11.53,11.63,11.52,11.61,494769.0,8.4755,8.549,8.4682,8.5343,494769.0
2017-01-11 13:30:00,11.61,11.67,11.61,11.67,481048.0,8.5343,8.5784,8.5343,8.5784,481048.0
2017-01-11 14:00:00,11.67,11.67,11.62,11.63,446665.0,8.5784,8.5784,8.5417,8.549,446665.0
2017-01-11 14:30:00,11.63,11.66,11.62,11.66,292952.0,8.549,8.5711,8.5417,8.5711,292952.0
2017-01-11 15:00:00,11.66,11.7,11.62,11.66,614155.0,8.5711,8.6005,8.5417,8.5711,614155.0
2017-01-11 15:30:00,11.66,11.78,11.65,11.77,1773211.0,8.5711,8.6593,8.5637,8.6519,1773211.0
2017-01-12 09:30:00,11.78,11.84,11.75,11.78,190003.0,8.6593,8.7034,8.6372,8.6593,190003.0
2017-01-12 10:00:00,11.77,11.78,11.68,11.74,131567.0,8.6519,8.6593,8.5858,8.6299,131567.0
2017-01-12 10:30:00,11.74,11.81,11.72,11.73,371559.0,8.6299,8.6813,8.6152,8.6225,371559.0
2017-01-12 11:00:00,11.72,11.74,11.66,11.7,335033.0,8.6152,8.6299,8.5711,8.6005,335033.0
2017-01-12 11:30:00,11.7,11.7,11.64,11.65,300112.0,8.6005,8.6005,8.5564,8.5637,300112.0
2017-01-12 12:00:00,11.64,11.69,11.64,11.66,269149.0,8.5564,8.5931,8.5564,8.5711,269149.0
2017-01-12 12:30:00,11.65,11.66,11.62,11.63,135741.0,8.5637,8.5711,8.5417,8.549,135741.0
2017-01-12 13:00:00,11.63,11.63,11.59,11.62,233200.0,8.549,8.549,8.5196,8.5417,233200.0
2017-01-12 13:30:00,11.63,11.65,11.59,11.6,203585.0,8.549,8.5637,8.5196,8.527,203585.0
2017-01-12 14:00:00,11.6,11.67,11.59,11.64,188761.0,8.527,8.5784,8.5196,8.5564,188761.0
2017-01-12 14:30:00,11.63,11.66,11.62,11.63,212881.0,8.549,8.5711,8.5417,8.549,212881.0
2017-01-12 15:00:00,11.63,11.63,11.58,11.6,473330.0,8.549,8.549,8.5123,8.527,473330.0
2017-01-12 15:30:00,11.59,11.62,11.58,11.59,985794.0,8.5196,8.5417,8.5123,8.5196,985794.0
2017-01-13 09:30:00,11.61,11.68,11.58,11.63,259023.0,8.5343,8.5858,8.5123,8.549,259023.0
2017-01-13 10:00:00,11.64,11.65,11.61,11.63,125794.0,8.5564,8.5637,8.5343,8.549,125794.0
2017-01-13 10:30:00,11.63,11.69,11.62,11.63,210208.0,8.549,8.5931,8.5417,8.549,210208.0
2017-01-13 11:00:00,11.63,11.66,11.62,11.63,176207.0,8.549,8.5711,8.5417,8.549,176207.0
2017-01-13 11:30:00,11.63,11.63,11.57,11.63,147468.0,8.549,8.549,8.5049,8.549,147468.0
2017-01-13 12:00:00,11.63,11.65,11.62,11.64,100898.0,8.549,8.5637,8.5417,8.5564,100898.0
2017-01-13 12:30:00,11.64,11.65,11.62,11.62,118324.0,8.5564,8.5637,8.5417,8.5417,118324.0
2017-01-13 13:00:00,11.62,11.64,11.61,11.63,90790.0,8.5417,8.5564,8.5343,8.549,90790.0
2017-01-13 13:30:00,11.63,11.63,11.61,11.62,114263.0,8.549,8.549,8.5343,8.5417,114263.0
2017-01-13 14:00:00,11.61,11.66,11.61,11.66,114197.0,8.5343,8.5711,8.5343,8.5711,114197.0
2017-01-13 14:30:00,11.66,11.69,11.65,11.69,113291.0,8.5711,8.5931,8.5637,8.5931,113291.0
2017-01-13 15:00:00,11.69,11.7,11.66,11.7,153075.0,8.5931,8.6005,8.5711,8.6005,153075.0
2017-01-13 15:30:00,11.7,11.74,11.68,11.72,637386.0,8.6005,8.6299,8.5858,8.6152,637386.0
2017-01-17 09:30:00,11.8,11.93,11.76,11.92,366633.0,8.674,8.7696,8.6446,8.7622,366633.0
2017-01-17 10:00:00,11.92,12.04,11.89,12.03,250700.0,8.7622,8.8504,8.7401,8.8431,250700.0
2017-01-17 10:30:00,12.03,12.03,11.97,11.97,234296.0,8.8431,8.8431,8.799,8.799,234296.0
2017-01-17 11:00:00,11.98,11.98,11.9,11.94,209405.0,8.8063,8.8063,8.7475,8.7769,209405.0
2017-01-17 11:30:00,11.94,11.96,11.93,11.94,82398.0,8.7769,8.7916,8.7696,8.7769,82398.0
2017-01-17 12:00:00,11.94,11.97,11.93,11.97,159670.0,8.7769,8.799,8.7696,8.799,159670.0
2017-01-17 12:30:00,11.97,11.97,11.93,11.96,86198.0,8.799,8.799,8.7696,8.7916,86198.0
2017-01-17 13:00:00,11.96,11.98,11.95,11.98,69946.0,8.7916,8.8063,8.7843,8.8063,69946.0
2017-01-17 13:30:00,11.98,11.99,11.96,11.98,140191.0,8.8063,8.8137,8.7916,8.8063,140191.0
2017-01-17 14:00:00,11.98,11.99,11.94,11.96,162921.0,8.8063,8.8137,8.7769,8.7916,162921.0
2017-01-17 14:30:00,11.96,11.96,11.92,11.96,209010.0,8.7916,8.7916,8.7622,8.7916,209010.0
2017-01-17 15:00:00,11.96,11.96,11.9,11.91,456867.0,8.7916,8.7916,8.7475,8.7549,456867.0
2017-01-17 15:30:00,11.91,11.93,11.88,11.9,960377.0,8.7549,8.7696,8.7328,8.7475,960377.0
2017-01-18 09:30:00,11.94,12.01,11.94,12.0,177578.0,8.7769,8.8284,8.7769,8.821,177578.0
2017-01-18 10:00:00,12.01,12.06,11.93,11.93,202801.0,8.8284,8.8651,8.7696,8.7696,202801.0
2017-01-18 10:30:00,11.93,12.0,11.92,11.96,167810.0,8.7696,8.821,8.7622,8.7916,167810.0
2017-01-18 11:00:00,11.96,12.02,11.95,12.02,128168.0,8.7916,8.8357,8.7843,8.8357,128168.0
2017-01-18 11:30:00,12.02,12.02,11.94,11.96,136264.0,8.8357,8.8357,8.7769,8.7916,136264.0
2017-01-18 12:00:00,11.95,11.98,11.93,11.93,391993.0,8.7843,8.8063,8.7696,8.7696,391993.0
2017-01-18 12:30:00,11.94,11.95,11.91,11.92,211276.0,8.7769,8.7843,8.7549,8.7622,211276.0
2017-01-18 13:00:00,11.92,11.96,11.91,11.96,399064.0,8.7622,8.7916,8.7549,8.7916,399064.0
2017-01-18 13:30:00,11.95,11.96,11.92,11.94,302232.0,8.7843,8.7916,8.7622,8.7769,302232.0
2017-01-18 14:00:00,11.94,11.95,11.92,11.95,186963.0,8.7769,8.7843,8.7622,8.7843,186963.0
2017-01-18 14:30:00,11.95,11.95,11.9,11.93,731195.0,8.7843,8.7843,8.7475,8.7696,731195.0
2017-01-18 15:00:00,11.93,11.94,11.87,11.89,279462.0,8.7696,8.7769,8.7254,8.7401,279462.0
2017-01-18 15:30:00,11.89,11.93,11.89,11.92,653963.0,8.7401,8.7696,8.7401,8.7622,653963.0
2017-01-19 09:30:00,11.89,11.89,11.82,11.88,329597.0,8.7401,8.7401,8.6887,8.7328,329597.0
2017-01-19 10:00:00,11.89,11.89,11.81,11.82,165523.0,8.7401,8.7401,8.6813,8.6887,165523.0
2017-01-19 10:30:00,11.82,11.9,11.81,11.9,151243.0,8.6887,8.7475,8.6813,8.7475,151243.0
2017-01-19 11:00:00,11.9,11.94,11.88,11.91,128049.0,8.7475,8.7769,8.7328,8.7549,128049.0
2017-01-19 11:30:00,11.92,11.94,11.9,11.93,105027.0,8.7622,8.7769,8.7475,8.7696,105027.0
2017-01-19 12:00:00,11.94,11.95,11.91,11.92,69298.0,8.7769,8.7843,8.7549,8.7622,69298.0
2017-01-19 12:30:00,11.91,11.92,11.86,11.87,130628.0,8.7549,8.7622,8.7181,8.7254,130628.0
2017-01-19 13:00:00,11.87,11.88,11.84,11.84,100794.0,8.7254,8.7328,8.7034,8.7034,100794.0
2017-01-19 13:30:00,11.85,11.85,11.79,11.79,159843.0,8.7107,8.7107,8.6666,8.6666,159843.0
2017-01-19 14:00:00,11.79,11.8,11.73,11.73,294450.0,8.6666,8.674,8.6225,8.6225,294450.0
2017-01-19 14:30:00,11.73,11.75,11.72,11.75,265705.0,8.6225,8.6372,8.6152,8.6372,265705.0
2017-01-19 15:00:00,11.74,11.75,11.7,11.74,347866.0,8.6299,8.6372,8.6005,8.6299,347866.0
2017-01-19 15:30:00,11.74,11.74,11.7,11.72,645286.0,8.6299,8.6299,8.6005,8.6152,645286.0
2017-01-20 09:30:00,11.75,11.84,11.55,11.55,1450602.0,8.6372,8.7034,8.4902,8.4902,1450602.0
2017-01-20 10:00:00,11.54,11.61,11.53,11.56,309624.0,8.4829,8.5343,8.4755,8.4976,309624.0
2017-01-20 10:30:00,11.57,11.57,11.45,11.46,460822.0,8.5049,8.5049,8.4167,8.4241,460822.0
2017-01-20 11:00:00,11.46,11.47,11.4,11.4,568625.0,8.4241,8.4314,8.38,8.38,568625.0
2017-01-20 11:30:00,11.41,11.42,11.36,11.41,240505.0,8.3873,8.3947,8.3506,8.3873,240505.0
2017-01-20 12:00:00,11.42,11.42,11.36,11.39,341176.0,8.3947,8.3947,8.3506,8.3726,341176.0
2017-01-20 12:30:00,11.39,11.43,11.38,11.4,253789.0,8.3726,8.402,8.3653,8.38,253789.0
2017-01-20 13:00:00,11.4,11.46,11.39,11.45,304323.0,8.38,8.4241,8.3726,8.4167,304323.0
2017-01-20 13:30:00,11.44,11.48,11.41,11.47,409644.0,8.4094,8.4388,8.3873,8.4314,409644.0
2017-01-20 14:00:00,11.47,11.5,11.46,11.46,388788.0,8.4314,8.4535,8.4241,8.4241,388788.0
2017-01-20 14:30:00,11.46,11.48,11.42,11.44,349127.0,8.4241,8.4388,8.3947,8.4094,349127.0
2017-01-20 15:00:00,11.44,11.44,11.35,11.36,504325.0,8.4094,8.4094,8.3432,8.3506,504325.0
2017-01-20 15:30:00,11.36,11.42,11.35,11.41,1298499.0,8.3506,8.3947,8.3432,8.3873,1298499.0
2017-01-23 09:30:00,11.42,11.46,11.37,11.39,340977.0,8.3947,8.4241,8.3579,8.3726,340977.0
2017-01-23 10:00:00,11.38,11.42,11.38,11.42,769442.0,8.3653,8.3947,8.3653,8.3947,769442.0
2017-01-23 10:30:00,11.41,11.44,11.39,11.41,323039.0,8.3873,8.4094,8.3726,8.3873,323039.0
2017-01-23 11:00:00,11.41,11.41,11.35,11.36,298146.0,8.3873,8.3873,8.3432,8.3506,298146.0
2017-01-23 11:30:00,11.36,11.37,11.33,11.35,263419.0,8.3506,8.3579,8.3285,8.3432,263419.0
2017-01-23 12:00:00,11.35,11.35,11.32,11.33,207019.0,8.3432,8.3432,8.3212,8.3285,207019.0
2017-01-23 12:30:00,11.33,11.33,11.27,11.28,410101.0,8.3285,8.3285,8.2844,8.2917,410101.0
2017-01-23 13:00:00,11.28,11.28,11.22,11.25,618337.0,8.2917,8.2917,8.2476,8.2697,618337.0
2017-01-23 13:30:00,11.26,11.28,11.24,11.25,787168.0,8.277,8.2917,8.2623,8.2697,787168.0
2017-01-23 14:00:00,11.25,11.27,11.23,11.26,543127.0,8.2697,8.2844,8.255,8.277,543127.0
2017-01-23 14:30:00,11.26,11.26,11.19,11.25,1620166.0,8.277,8.277,8.2256,8.2697,1620166.0
2017-01-23 15:00:00,11.24,11.25,11.21,11.21,788983.0,8.2623,8.2697,8.2403,8.2403,788983.0
2017-01-23 15:30:00,11.21,11.23,11.2,11.22,1130198.0,8.2403,8.255,8.2329,8.2476,1130198.0
2017-01-24 09:30:00,11.25,11.64,11.25,11.64,960595.0,8.2697,8.5564,8.2697,8.5564,960595.0
2017-01-24 10:00:00,11.64,11.64,11.5,11.52,422748.0,8.5564,8.5564,8.4535,8.4682,422748.0
2017-01-24 10:30:00,11.52,11.59,11.51,11.54,358625.0,8.4682,8.5196,8.4608,8.4829,358625.0
2017-01-24 11:00:00,11.54,11.57,11.51,11.52,300719.0,8.4829,8.5049,8.4608,8.4682,300719.0
2017-01-24 11:30:00,11.51,11.56,11.5,11.53,482557.0,8.4608,8.4976,8.4535,8.4755,482557.0
2017-01-24 12:00:00,11.53,11.53,11.49,11.49,350833.0,8.4755,8.4755,8.4461,8.4461,350833.0
2017-01-24 12:30:00,11.5,11.52,11.47,11.51,299372.0,8.4535,8.4682,8.4314,8.4608,299372.0
2017-01-24 13:00:00,11.51,11.52,11.49,11.51,144660.0,8.4608,8.4682,8.4461,8.4608,144660.0
2017-01-24 13:30:00,11.51,11.53,11.49,11.52,235396.0,8.4608,8.4755,8.4461,8.4682,235396.0
2017-01-24 14:00:00,11.51,11.53,11.49,11.5,336673.0,8.4608,8.4755,8.4461,8.4535,336673.0
2017-01-24 14:30:00,11.51,11.52,11.47,11.48,254018.0,8.4608,8.4682,8.4314,8.4388,254018.0
2017-01-24 15:00:00,11.48,11.5,11.42,11.42,396593.0,8.4388,8.4535,8.3947,8.3947,396593.0
2017-01-24 15:30:00,11.42,11.44,11.37,11.38,1946020.0,8.3947,8.4094,8.3579,8.3653,1946020.0
2017-01-25 09:30:00,11.37,11.49,11.35,11.43,680009.0,8.3579,8.4461,8.3432,8.402,680009.0
2017-01-25 10:00:00,11.44,11.46,11.43,11.43,513893.0,8.4094,8.4241,8.402,8.402,513893.0
2017-01-25 10:30:00,11.43,11.47,11.4,11.43,987000.0,8.402,8.4314,8.38,8.402,987000.0
2017-01-25 11:00:00,11.42,11.44,11.36,11.4,1495326.0,8.3947,8.4094,8.3506,8.38,1495326.0
2017-01-25 11:30:00,11.41,11.42,11.39,11.41,380853.0,8.3873,8.3947,8.3726,8.3873,380853.0
2017-01-25 12:00:00,11.42,11.42,11.39,11.4,582113.0,8.3947,8.3947,8.3726,8.38,582113.0
2017-01-25 12:30:00,11.4,11.42,11.38,11.42,424210.0,8.38,8.3947,8.3653,8.3947,424210.0
2017-01-25 13:00:00,11.42,11.43,11.36,11.41,899149.0,8.3947,8.402,8.3506,8.3873,899149.0
2017-01-25 13:30:00,11.41,11.43,11.39,11.42,1207185.0,8.3873,8.402,8.3726,8.3947,1207185.0
2017-01-25 14:00:00,11.42,11.42,11.38,11.4,313567.0,8.3947,8.3947,8.3653,8.38,313567.0
2017-01-25 14:30:00,11.4,11.4,11.37,11.4,325680.0,8.38,8.38,8.3579,8.38,325680.0
2017-01-25 15:00:00,11.4,11.41,11.37,11.4,367014.0,8.38,8.3873,8.3579,8.38,367014.0
2017-01-25 15:30:00,11.4,11.41,11.36,11.38,1077034.0,8.38,8.3873,8.3506,8.3653,1077034.0
2017-01-26 09:30:00,11.41,11.5,11.37,11.5,244885.0,8.3873,8.4535,8.3579,8.4535,244885.0
2017-01-26 10:00:00,11.5,11.53,11.44,11.46,888050.0,8.4535,8.4755,8.4094,8.4241,888050.0
2017-01-26 10:30:00,11.46,11.47,11.37,11.41,343458.0,8.4241,8.4314,8.3579,8.3873,343458.0
2017-01-26 11:00:00,11.41,11.43,11.35,11.35,311959.0,8.3873,8.402,8.3432,8.3432,311959.0
2017-01-26 11:30:00,11.36,11.38,11.33,11.37,454853.0,8.3506,8.3653,8.3285,8.3579,454853.0
2017-01-26 12:00:00,11.37,11.38,11.35,11.37,196293.0,8.3579,8.3653,8.3432,8.3579,196293.0
2017-01-26 12:30:00,11.37,11.37,11.32,11.36,266128.0,8.3579,8.3579,8.3212,8.3506,266128.0
2017-01-26 13:00:00,11.36,11.36,11.33,11.35,772832.0,8.3506,8.3506,8.3285,8.3432,772832.0
2017-01-26 13:30:00,11.35,11.38,11.33,11.34,605481.0,8.3432,8.3653,8.3285,8.3359,605481.0
2017-01-26 14:00:00,11.34,11.34,11.28,11.29,295357.0,8.3359,8.3359,8.2917,8.2991,295357.0
2017-01-26 14:30:00,11.3,11.32,11.29,11.29,445884.0,8.3064,8.3212,8.2991,8.2991,445884.0
2017-01-26 15:00:00,11.29,11.3,11.24,11.27,603864.0,8.2991,8.3064,8.2623,8.2844,603864.0
2017-01-26 15:30:00,11.27,11.28,11.2,11.23,2805890.0,8.2844,8.2917,8.2329,8.255,2805890.0
2017-01-27 09:30:00,11.3,11.34,11.27,11.3,525080.0,8.3064,8.3359,8.2844,8.3064,525080.0
2017-01-27 10:00:00,11.29,11.32,11.24,11.28,523327.0,8.2991,8.3212,8.2623,8.2917,523327.0
2017-01-27 10:30:00,11.28,11.33,11.26,11.29,542524.0,8.2917,8.3285,8.277,8.2991,542524.0
2017-01-27 11:00:00,11.29,11.32,11.28,11.3,346983.0,8.2991,8.3212,8.2917,8.3064,346983.0
2017-01-27 11:30:00,11.3,11.37,11.3,11.36,437765.0,8.3064,8.3579,8.3064,8.3506,437765.0
2017-01-27 12:00:00,11.36,11.42,11.34,11.38,655981.0,8.3506,8.3947,8.3359,8.3653,655981.0
2017-01-27 12:30:00,11.38,11.45,11.37,11.45,292242.0,8.3653,8.4167,8.3579,8.4167,292242.0
2017-01-27 13:00:00,11.45,11.47,11.43,11.46,204438.0,8.4167,8.4314,8.402,8.4241,204438.0
2017-01-27 13:30:00,11.46,11.46,11.41,11.41,191014.0,8.4241,8.4241,8.3873,8.3873,191014.0
2017-01-27 14:00:00,11.41,11.41,11.36,11.37,798304.0,8.3873,8.3873,8.3506,8.3579,798304.0
2017-01-27 14:30:00,11.37,11.4,11.35,11.39,893790.0,8.3579,8.38,8.3432,8.3726,893790.0
2017-01-27 15:00:00,11.39,11.41,11.38,11.38,311953.0,8.3726,8.3873,8.3653,8.3653,311953.0
2017-01-27 15:30:00,11.38,11.4,11.36,11.4,849368.0,8.3653,8.38,8.3506,8.38,849368.0
2017-01-30 09:30:00,11.29,11.34,11.23,11.25,349260.0,8.3879,8.4251,8.3434,8.3582,349260.0
2017-01-30 10:00:00,11.25,11.28,11.15,11.17,207308.0,8.3582,8.3805,8.2839,8.2988,207308.0
2017-01-30 10:30:00,11.16,11.2,11.16,11.19,186632.0,8.2914,8.3211,8.2914,8.3136,186632.0
2017-01-30 11:00:00,11.19,11.2,11.16,11.18,167743.0,8.3136,8.3211,8.2914,8.3062,167743.0
2017-01-30 11:30:00,11.17,11.19,11.15,11.18,217126.0,8.2988,8.3136,8.2839,8.3062,217126.0
2017-01-30 12:00:00,11.18,11.18,11.15,11.17,127561.0,8.3062,8.3062,8.2839,8.2988,127561.0
2017-01-30 12:30:00,11.16,11.17,11.15,11.17,125767.0,8.2914,8.2988,8.2839,8.2988,125767.0
2017-01-30 13:00:00,11.17,11.19,11.16,11.19,122874.0,8.2988,8.3136,8.2914,8.3136,122874.0
2017-01-30 13:30:00,11.19,11.19,11.15,11.18,169457.0,8.3136,8.3136,8.2839,8.3062,169457.0
2017-01-30 14:00:00,11.18,11.24,11.17,11.23,235663.0,8.3062,8.3508,8.2988,8.3434,235663.0
2017-01-30 14:30:00,11.24,11.24,11.2,11.24,210988.0,8.3508,8.3508,8.3211,8.3508,210988.0
2017-01-30 15:00:00,11.24,11.25,11.2,11.21,321203.0,8.3508,8.3582,8.3211,8.3285,321203.0
2017-01-30 15:30:00,11.21,11.22,11.19,11.2,1366699.0,8.3285,8.3359,8.3136,8.3211,1366699.0
2017-01-31 09:30:00,11.26,11.63,11.26,11.39,1306424.0,8.3656,8.6405,8.3656,8.4622,1306424.0
2017-01-31 10:00:00,11.4,11.54,11.39,11.45,291702.0,8.4697,8.5737,8.4622,8.5068,291702.0
2017-01-31 10:30:00,11.45,11.51,11.44,11.48,424503.0,8.5068,8.5514,8.4994,8.5291,424503.0
2017-01-31 11:00:00,11.48,11.51,11.45,11.46,351609.0,8.5291,8.5514,8.5068,8.5142,351609.0
2017-01-31 11:30:00,11.46,11.49,11.42,11.42,724574.0,8.5142,8.5365,8.4845,8.4845,724574.0
2017-01-31 12:00:00,11.43,11.47,11.36,11.39,496639.0,8.492,8.5217,8.4399,8.4622,496639.0
2017-01-31 12:30:00,11.38,11.4,11.32,11.4,416213.0,8.4548,8.4697,8.4102,8.4697,416213.0
2017-01-31 13:00:00,11.4,11.42,11.38,11.38,282505.0,8.4697,8.4845,8.4548,8.4548,282505.0
2017-01-31 13:30:00,11.38,11.41,11.36,11.41,352234.0,8.4548,8.4771,8.4399,8.4771,352234.0
2017-01-31 14:00:00,11.41,11.43,11.38,11.39,441728.0,8.4771,8.492,8.4548,8.4622,441728.0
2017-01-31 14:30:00,11.4,11.45,11.38,11.44,376088.0,8.4697,8.5068,8.4548,8.4994,376088.0
2017-01-31 15:00:00,11.44,11.49,11.43,11.46,322728.0,8.4994,8.5365,8.492,8.5142,322728.0
2017-01-31 15:30:00,11.46,11.48,11.43,11.44,1012086.0,8.5142,8.5291,8.492,8.4994,1012086.0
2017-02-01 09:30:00,11.4,11.44,11.32,11.37,461277.0,8.4697,8.4994,8.4102,8.4474,461277.0
2017-02-01 10:00:00,11.36,11.39,11.32,11.34,569444.0,8.4399,8.4622,8.4102,8.4251,569444.0
2017-02-01 10:30:00,11.35,11.36,11.13,11.13,608235.0,8.4325,8.4399,8.2691,8.2691,608235.0
2017-02-01 11:00:00,11.14,11.24,11.13,11.21,748786.0,8.2765,8.3508,8.2691,8.3285,748786.0
2017-02-01 11:30:00,11.21,11.23,11.15,11.2,242800.0,8.3285,8.3434,8.2839,8.3211,242800.0
2017-02-01 12:00:00,11.2,11.24,11.18,11.23,255930.0,8.3211,8.3508,8.3062,8.3434,255930.0
2017-02-01 12:30:00,11.23,11.27,11.2,11.24,211673.0,8.3434,8.3731,8.3211,8.3508,211673.0
2017-02-01 13:00:00,11.23,11.27,11.23,11.26,126910.0,8.3434,8.3731,8.3434,8.3656,126910.0
2017-02-01 13:30:00,11.26,11.3,11.24,11.3,173215.0,8.3656,8.3954,8.3508,8.3954,173215.0
2017-02-01 14:00:00,11.29,11.38,11.26,11.33,360287.0,8.3879,8.4548,8.3656,8.4177,360287.0
2017-02-01 14:30:00,11.33,11.34,11.21,11.24,304896.0,8.4177,8.4251,8.3285,8.3508,304896.0
2017-02-01 15:00:00,11.24,11.24,11.15,11.19,657280.0,8.3508,8.3508,8.2839,8.3136,657280.0
2017-02-01 15:30:00,11.2,11.24,11.19,11.24,725373.0,8.3211,8.3508,8.3136,8.3508,725373.0
2017-02-02 09:30:00,11.27,11.29,11.18,11.19,239399.0,8.3731,8.3879,8.3062,8.3136,239399.0
2017-02-02 10:00:00,11.18,11.23,11.16,11.2,335541.0,8.3062,8.3434,8.2914,8.3211,335541.0
2017-02-02 10:30:00,11.2,11.28,11.2,11.28,190427.0,8.3211,8.3805,8.3211,8.3805,190427.0
2017-02-02 11:00:00,11.28,11.35,11.27,11.35,227279.0,8.3805,8.4325,8.3731,8.4325,227279.0
2017-02-02 11:30:00,11.35,11.35,11.28,11.28,214325.0,8.4325,8.4325,8.3805,8.3805,214325.0
2017-02-02 12:00:00,11.28,11.32,11.27,11.32,67520.0,8.3805,8.4102,8.3731,8.4102,67520.0
2017-02-02 12:30:00,11.32,11.36,11.31,11.33,210148.0,8.4102,8.4399,8.4028,8.4177,210148.0
2017-02-02 13:00:00,11.33,11.33,11.3,11.3,101534.0,8.4177,8.4177,8.3954,8.3954,101534.0
2017-02-02 13:30:00,11.3,11.33,11.28,11.33,117348.0,8.3954,8.4177,8.3805,8.4177,117348.0
2017-02-02 14:00:00,11.33,11.34,11.29,11.3,130557.0,8.4177,8.4251,8.3879,8.3954,130557.0
2017-02-02 14:30:00,11.3,11.32,11.28,11.31,177406.0,8.3954,8.4102,8.3805,8.4028,177406.0
2017-02-02 15:00:00,11.3,11.35,11.29,11.35,220700.0,8.3954,8.4325,8.3879,8.4325,220700.0
2017-02-02 15:30:00,11.35,11.35,11.31,11.33,479333.0,8.4325,8.4325,8.4028,8.4177,479333.0
2017-02-03 09:30:00,11.35,11.39,11.28,11.32,244294.0,8.4325,8.4622,8.3805,8.4102,244294.0
2017-02-03 10:00:00,11.33,11.42,11.32,11.4,116449.0,8.4177,8.4845,8.4102,8.4697,116449.0
2017-02-03 10:30:00,11.4,11.42,11.37,11.38,90532.0,8.4697,8.4845,8.4474,8.4548,90532.0
2017-02-03 11:00:00,11.38,11.4,11.36,11.37,133522.0,8.4548,8.4697,8.4399,8.4474,133522.0
2017-02-03 11:30:00,11.37,11.43,11.36,11.41,235017.0,8.4474,8.492,8.4399,8.4771,235017.0
2017-02-03 12:00:00,11.42,11.44,11.41,11.42,152789.0,8.4845,8.4994,8.4771,8.4845,152789.0
2017-02-03 12:30:00,11.41,11.42,11.36,11.36,234284.0,8.4771,8.4845,8.4399,8.4399,234284.0
2017-02-03 13:00:00,11.36,11.4,11.36,11.38,190976.0,8.4399,8.4697,8.4399,8.4548,190976.0
2017-02-03 13:30:00,11.37,11.38,11.33,11.33,138531.0,8.4474,8.4548,8.4177,8.4177,138531.0
2017-02-03 14:00:00,11.33,11.35,11.31,11.33,187609.0,8.4177,8.4325,8.4028,8.4177,187609.0
2017-02-03 14:30:00,11.33,11.34,11.32,11.33,148106.0,8.4177,8.4251,8.4102,8.4177,148106.0
2017-02-03 15:00:00,11.33,11.36,11.32,11.35,188550.0,8.4177,8.4399,8.4102,8.4325,188550.0
2017-02-03 15:30:00,11.35,11.37,11.34,11.37,617299.0,8.4325,8.4474,8.4251,8.4474,617299.0
2017-02-06 09:30:00,11.39,11.39,11.25,11.29,321178.0,8.4622,8.4622,8.3582,8.3879,321178.0
2017-02-06 10:00:00,11.29,11.37,11.28,11.37,332126.0,8.3879,8.4474,8.3805,8.4474,332126.0
2017-02-06 10:30:00,11.37,11.37,11.25,11.25,227089.0,8.4474,8.4474,8.3582,8.3582,227089.0
2017-02-06 11:00:00,11.26,11.3,11.25,11.29,318924.0,8.3656,8.3954,8.3582,8.3879,318924.0
2017-02-06 11:30:00,11.29,11.31,11.24,11.26,303191.0,8.3879,8.4028,8.3508,8.3656,303191.0
2017-02-06 12:00:00,11.26,11.28,11.25,11.27,163529.0,8.3656,8.3805,8.3582,8.3731,163529.0
2017-02-06 12:30:00,11.27,11.27,11.25,11.25,131681.0,8.3731,8.3731,8.3582,8.3582,131681.0
2017-02-06 13:00:00,11.25,11.27,11.24,11.27,155308.0,8.3582,8.3731,8.3508,8.3731,155308.0
2017-02-06 13:30:00,11.27,11.27,11.23,11.25,169955.0,8.3731,8.3731,8.3434,8.3582,169955.0
2017-02-06 14:00:00,11.24,11.28,11.23,11.26,214879.0,8.3508,8.3805,8.3434,8.3656,214879.0
2017-02-06 14:30:00,11.27,11.29,11.25,11.26,124091.0,8.3731,8.3879,8.3582,8.3656,124091.0
2017-02-06 15:00:00,11.26,11.28,11.24,11.27,169661.0,8.3656,8.3805,8.3508,8.3731,169661.0
2017-02-06 15:30:00,11.28,11.3,11.27,11.3,886872.0,8.3805,8.3954,8.3731,8.3954,886872.0
2017-02-07 09:30:00,11.3,11.37,11.3,11.36,119011.0,8.3954,8.4474,8.3954,8.4399,119011.0
2017-02-07 10:00:00,11.35,11.37,11.33,11.36,173646.0,8.4325,8.4474,8.4177,8.4399,173646.0
2017-02-07 10:30:00,11.37,11.42,11.36,11.4,172029.0,8.4474,8.4845,8.4399,8.4697,172029.0
2017-02-07 11:00:00,11.4,11.45,11.39,11.44,712214.0,8.4697,8.5068,8.4622,8.4994,712214.0
2017-02-07 11:30:00,11.44,11.51,11.43,11.49,305728.0,8.4994,8.5514,8.492,8.5365,305728.0
2017-02-07 12:00:00,11.49,11.54,11.48,11.49,403315.0,8.5365,8.5737,8.5291,8.5365,403315.0
2017-02-07 12:30:00,11.49,11.5,11.44,11.45,415345.0,8.5365,8.544,8.4994,8.5068,415345.0
2017-02-07 13:00:00,11.45,11.46,11.41,11.43,179338.0,8.5068,8.5142,8.4771,8.492,179338.0
2017-02-07 13:30:00,11.43,11.46,11.42,11.43,192105.0,8.492,8.5142,8.4845,8.492,192105.0
2017-02-07 14:00:00,11.43,11.46,11.42,11.46,285945.0,8.492,8.5142,8.4845,8.5142,285945.0
2017-02-07 14:30:00,11.46,11.48,11.45,11.45,257423.0,8.5142,8.5291,8.5068,8.5068,257423.0
2017-02-07 15:00:00,11.45,11.47,11.45,11.45,200909.0,8.5068,8.5217,8.5068,8.5068,200909.0
2017-02-07 15:30:00,11.45,11.47,11.42,11.44,970956.0,8.5068,8.5217,8.4845,8.4994,970956.0
2017-02-08 09:30:00,11.43,11.51,11.39,11.51,181524.0,8.492,8.5514,8.4622,8.5514,181524.0
2017-02-08 10:00:00,11.51,11.54,11.49,11.5,219591.0,8.5514,8.5737,8.5365,8.544,219591.0
2017-02-08 10:30:00,11.5,11.51,11.46,11.5,206811.0,8.544,8.5514,8.5142,8.544,206811.0
2017-02-08 11:00:00,11.51,11.51,11.48,11.5,130744.0,8.5514,8.5514,8.5291,8.544,130744.0
2017-02-08 11:30:00,11.5,11.5,11.45,11.48,154861.0,8.544,8.544,8.5068,8.5291,154861.0
2017-02-08 12:00:00,11.48,11.51,11.47,11.51,141138.0,8.5291,8.5514,8.5217,8.5514,141138.0
2017-02-08 12:30:00,11.51,11.51,11.48,11.5,109215.0,8.5514,8.5514,8.5291,8.544,109215.0
2017-02-08 13:00:00,11.5,11.52,11.48,11.49,106148.0,8.544,8.5588,8.5291,8.5365,106148.0
2017-02-08 13:30:00,11.49,11.49,11.44,11.44,302547.0,8.5365,8.5365,8.4994,8.4994,302547.0
2017-02-08 14:00:00,11.44,11.46,11.43,11.46,284999.0,8.4994,8.5142,8.492,8.5142,284999.0
2017-02-08 14:30:00,11.46,11.49,11.45,11.49,137050.0,8.5142,8.5365,8.5068,8.5365,137050.0
2017-02-08 15:00:00,11.49,11.54,11.48,11.54,196549.0,8.5365,8.5737,8.5291,8.5737,196549.0
2017-02-08 15:30:00,11.54,11.59,11.53,11.59,788617.0,8.5737,8.6108,8.5662,8.6108,788617.0
2017-02-09 09:30:00,11.56,11.63,11.56,11.59,201802.0,8.5885,8.6405,8.5885,8.6108,201802.0
2017-02-09 10:00:00,11.59,11.6,11.51,11.54,229332.0,8.6108,8.6183,8.5514,8.5737,229332.0
2017-02-09 10:30:00,11.53,11.55,11.46,11.48,152128.0,8.5662,8.5811,8.5142,8.5291,152128.0
2017-02-09 11:00:00,11.47,11.48,11.42,11.42,124645.0,8.5217,8.5291,8.4845,8.4845,124645.0
2017-02-09 11:30:00,11.42,11.44,11.41,11.42,248753.0,8.4845,8.4994,8.4771,8.4845,248753.0
2017-02-09 12:00:00,11.43,11.46,11.42,11.46,164869.0,8.492,8.5142,8.4845,8.5142,164869.0
2017-02-09 12:30:00,11.45,11.49,11.45,11.46,105571.0,8.5068,8.5365,8.5068,8.5142,105571.0
2017-02-09 13:00:00,11.46,11.5,11.46,11.48,135231.0,8.5142,8.544,8.5142,8.5291,135231.0
2017-02-09 13:30:00,11.48,11.5,11.45,11.45,198338.0,8.5291,8.544,8.5068,8.5068,198338.0
2017-02-09 14:00:00,11.45,11.48,11.45,11.46,192828.0,8.5068,8.5291,8.5068,8.5142,192828.0
2017-02-09 14:30:00,11.46,11.48,11.43,11.44,714762.0,8.5142,8.5291,8.492,8.4994,714762.0
2017-02-09 15:00:00,11.44,11.47,11.42,11.45,577117.0,8.4994,8.5217,8.4845,8.5068,577117.0
2017-02-09 15:30:00,11.45,11.47,11.43,11.46,698213.0,8.5068,8.5217,8.492,8.5142,698213.0
2017-02-10 09:30:00,11.47,11.57,11.46,11.53,183532.0,8.5217,8.596,8.5142,8.5662,183532.0
2017-02-10 10:00:00,11.53,11.53,11.46,11.5,182031.0,8.5662,8.5662,8.5142,8.544,182031.0
2017-02-10 10:30:00,11.5,11.5,11.45,11.5,204215.0,8.544,8.544,8.5068,8.544,204215.0
2017-02-10 11:00:00,11.49,11.51,11.45,11.46,223381.0,8.5365,8.5514,8.5068,8.5142,223381.0
2017-02-10 11:30:00,11.46,11.51,11.46,11.51,229210.0,8.5142,8.5514,8.5142,8.5514,229210.0
2017-02-10 12:00:00,11.51,11.58,11.5,11.57,115913.0,8.5514,8.6034,8.544,8.596,115913.0
2017-02-10 12:30:00,11.57,11.6,11.56,11.59,117287.0,8.596,8.6183,8.5885,8.6108,117287.0
2017-02-10 13:00:00,11.59,11.62,11.58,11.59,477725.0,8.6108,8.6331,8.6034,8.6108,477725.0
2017-02-10 13:30:00,11.59,11.6,11.55,11.57,193550.0,8.6108,8.6183,8.5811,8.596,193550.0
2017-02-10 14:00:00,11.57,11.59,11.56,11.58,189147.0,8.596,8.6108,8.5885,8.6034,189147.0
2017-02-10 14:30:00,11.58,11.59,11.53,11.54,269302.0,8.6034,8.6108,8.5662,8.5737,269302.0
2017-02-10 15:00:00,11.54,11.57,11.53,11.57,223405.0,8.5737,8.596,8.5662,8.596,223405.0
2017-02-10 15:30:00,11.57,11.62,11.56,11.61,624201.0,8.596,8.6331,8.5885,8.6257,624201.0
2017-02-13 09:30:00,11.64,11.73,11.59,11.61,228114.0,8.648,8.7148,8.6108,8.6257,228114.0
2017-02-13 10:00:00,11.61,11.65,11.56,11.59,145251.0,8.6257,8.6554,8.5885,8.6108,145251.0
2017-02-13 10:30:00,11.59,11.61,11.55,11.59,139376.0,8.6108,8.6257,8.5811,8.6108,139376.0
2017-02-13 11:00:00,11.6,11.64,11.58,11.64,96177.0,8.6183,8.648,8.6034,8.648,96177.0
2017-02-13 11:30:00,11.63,11.65,11.63,11.64,89241.0,8.6405,8.6554,8.6405,8.648,89241.0
2017-02-13 12:00:00,11.65,11.65,11.6,11.63,75726.0,8.6554,8.6554,8.6183,8.6405,75726.0
2017-02-13 12:30:00,11.63,11.67,11.62,11.66,89388.0,8.6405,8.6703,8.6331,8.6628,89388.0
2017-02-13 13:00:00,11.66,11.7,11.65,11.69,95800.0,8.6628,8.6925,8.6554,8.6851,95800.0
2017-02-13 13:30:00,11.68,11.69,11.65,11.67,81313.0,8.6777,8.6851,8.6554,8.6703,81313.0
2017-02-13 14:00:00,11.67,11.67,11.64,11.66,93592.0,8.6703,8.6703,8.648,8.6628,93592.0
2017-02-13 14:30:00,11.66,11.66,11.62,11.64,110194.0,8.6628,8.6628,8.6331,8.648,110194.0
2017-02-13 15:00:00,11.63,11.68,11.63,11.68,142456.0,8.6405,8.6777,8.6405,8.6777,142456.0
2017-02-13 15:30:00,11.68,11.69,11.66,11.67,339534.0,8.6777,8.6851,8.6628,8.6703,339534.0
2017-02-14 09:30:00,11.65,11.66,11.52,11.54,272897.0,8.6554,8.6628,8.5588,8.5737,272897.0
2017-02-14 10:00:00,11.54,11.54,11.42,11.49,200232.0,8.5737,8.5737,8.4845,8.5365,200232.0
2017-02-14 10:30:00,11.49,11.51,11.45,11.48,184548.0,8.5365,8.5514,8.5068,8.5291,184548.0
2017-02-14 11:00:00,11.48,11.53,11.45,11.5,155829.0,8.5291,8.5662,8.5068,8.544,155829.0
2017-02-14 11:30:00,11.5,11.52,11.49,11.51,139475.0,8.544,8.5588,8.5365,8.5514,139475.0
2017-02-14 12:00:00,11.51,11.52,11.47,11.49,163112.0,8.5514,8.5588,8.5217,8.5365,163112.0
2017-02-14 12:30:00,11.48,11.53,11.48,11.5,147194.0,8.5291,8.5662,8.5291,8.544,147194.0
2017-02-14 13:00:00,11.49,11.54,11.49,11.51,542601.0,8.5365,8.5737,8.5365,8.5514,542601.0
2017-02-14 13:30:00,11.51,11.53,11.5,11.51,146799.0,8.5514,8.5662,8.544,8.5514,146799.0
2017-02-14 14:00:00,11.5,11.55,11.5,11.55,194016.0,8.544,8.5811,8.544,8.5811,194016.0
2017-02-14 14:30:00,11.55,11.55,11.5,11.51,217099.0,8.5811,8.5811,8.544,8.5514,217099.0
2017-02-14 15:00:00,11.51,11.51,11.49,11.5,192574.0,8.5514,8.5514,8.5365,8.544,192574.0
2017-02-14 15:30:00,11.49,11.5,11.47,11.48,677484.0,8.5365,8.544,8.5217,8.5291,677484.0
2017-02-15 09:30:00,11.41,11.48,11.35,11.43,299526.0,8.4771,8.5291,8.4325,8.492,299526.0
2017-02-15 10:00:00,11.43,11.43,11.38,11.4,197000.0,8.492,8.492,8.4548,8.4697,197000.0
2017-02-15 10:30:00,11.41,11.42,11.37,11.41,211477.0,8.4771,8.4845,8.4474,8.4771,211477.0
2017-02-15 11:00:00,11.41,11.48,11.39,11.48,165392.0,8.4771,8.5291,8.4622,8.5291,165392.0
2017-02-15 11:30:00,11.48,11.52,11.46,11.5,324965.0,8.5291,8.5588,8.5142,8.544,324965.0
2017-02-15 12:00:00,11.5,11.52,11.48,11.5,111362.0,8.544,8.5588,8.5291,8.544,111362.0
2017-02-15 12:30:00,11.5,11.51,11.48,11.51,105165.0,8.544,8.5514,8.5291,8.5514,105165.0
2017-02-15 13:00:00,11.5,11.52,11.49,11.5,168238.0,8.544,8.5588,8.5365,8.544,168238.0
2017-02-15 13:30:00,11.5,11.51,11.49,11.51,76353.0,8.544,8.5514,8.5365,8.5514,76353.0
2017-02-15 14:00:00,11.51,11.53,11.5,11.53,138245.0,8.5514,8.5662,8.544,8.5662,138245.0
2017-02-15 14:30:00,11.53,11.58,11.51,11.55,234542.0,8.5662,8.6034,8.5514,8.5811,234542.0
2017-02-15 15:00:00,11.56,11.59,11.55,11.59,235782.0,8.5885,8.6108,8.5811,8.6108,235782.0
2017-02-15 15:30:00,11.59,11.59,11.54,11.56,484689.0,8.6108,8.6108,8.5737,8.5885,484689.0
2017-02-16 09:30:00,11.62,11.7,11.58,11.65,224255.0,8.6331,8.6925,8.6034,8.6554,224255.0
2017-02-16 10:00:00,11.64,11.65,11.57,11.59,261902.0,8.648,8.6554,8.596,8.6108,261902.0
2017-02-16 10:30:00,11.6,11.62,11.55,11.58,283960.0,8.6183,8.6331,8.5811,8.6034,283960.0
2017-02-16 11:00:00,11.58,11.59,11.51,11.58,315618.0,8.6034,8.6108,8.5514,8.6034,315618.0
2017-02-16 11:30:00,11.58,11.61,11.57,11.61,141089.0,8.6034,8.6257,8.596,8.6257,141089.0
2017-02-16 12:00:00,11.6,11.62,11.55,11.56,260850.0,8.6183,8.6331,8.5811,8.5885,260850.0
2017-02-16 12:30:00,11.57,11.6,11.56,11.58,243671.0,8.596,8.6183,8.5885,8.6034,243671.0
2017-02-16 13:00:00,11.58,11.6,11.55,11.58,152673.0,8.6034,8.6183,8.5811,8.6034,152673.0
2017-02-16 13:30:00,11.57,11.59,11.56,11.56,142810.0,8.596,8.6108,8.5885,8.5885,142810.0
2017-02-16 14:00:00,11.57,11.58,11.54,11.55,640706.0,8.596,8.6034,8.5737,8.5811,640706.0
2017-02-16 14:30:00,11.55,11.56,11.53,11.55,339877.0,8.5811,8.5885,8.5662,8.5811,339877.0
2017-02-16 15:00:00,11.55,11.56,11.54,11.54,569567.0,8.5811,8.5885,8.5737,8.5737,569567.0
2017-02-16 15:30:00,11.54,11.65,11.54,11.65,1333318.0,8.5737,8.6554,8.5737,8.6554,1333318.0
2017-02-17 09:30:00,11.64,11.64,11.48,11.51,606871.0,8.648,8.648,8.5291,8.5514,606871.0
2017-02-17 10:00:00,11.51,11.51,11.34,11.37,525578.0,8.5514,8.5514,8.4251,8.4474,525578.0
2017-02-17 10:30:00,11.37,11.4,11.28,11.29,550276.0,8.4474,8.4697,8.3805,8.3879,550276.0
2017-02-17 11:00:00,11.29,11.33,11.25,11.33,373918.0,8.3879,8.4177,8.3582,8.4177,373918.0
2017-02-17 11:30:00,11.33,11.39,11.29,11.39,382543.0,8.4177,8.4622,8.3879,8.4622,382543.0
2017-02-17 12:00:00,11.38,11.47,11.38,11.46,472418.0,8.4548,8.5217,8.4548,8.5142,472418.0
2017-02-17 12:30:00,11.46,11.49,11.45,11.49,148050.0,8.5142,8.5365,8.5068,8.5365,148050.0
2017-02-17 13:00:00,11.49,11.53,11.47,11.53,117298.0,8.5365,8.5662,8.5217,8.5662,117298.0
2017-02-17 13:30:00,11.53,11.54,11.51,11.54,142876.0,8.5662,8.5737,8.5514,8.5737,142876.0
2017-02-17 14:00:00,11.54,11.54,11.49,11.52,201607.0,8.5737,8.5737,8.5365,8.5588,201607.0
2017-02-17 14:30:00,11.52,11.52,11.48,11.51,279586.0,8.5588,8.5588,8.5291,8.5514,279586.0
2017-02-17 15:00:00,11.51,11.52,11.47,11.51,341884.0,8.5514,8.5588,8.5217,8.5514,341884.0
2017-02-17 15:30:00,11.51,11.52,11.45,11.46,1167590.0,8.5514,8.5588,8.5068,8.5142,1167590.0
2017-02-21 09:30:00,11.46,11.65,11.39,11.63,295487.0,8.5142,8.6554,8.4622,8.6405,295487.0
2017-02-21 10:00:00,11.63,11.69,11.61,11.68,220907.0,8.6405,8.6851,8.6257,8.6777,220907.0
2017-02-21 10:30:00,11.67,11.73,11.65,11.66,182317.0,8.6703,8.7148,8.6554,8.6628,182317.0
2017-02-21 11:00:00,11.66,11.7,11.64,11.67,230742.0,8.6628,8.6925,8.648,8.6703,230742.0
2017-02-21 11:30:00,11.67,11.72,11.65,11.72,123711.0,8.6703,8.7074,8.6554,8.7074,123711.0
2017-02-21 12:00:00,11.72,11.73,11.69,11.72,197976.0,8.7074,8.7148,8.6851,8.7074,197976.0
2017-02-21 12:30:00,11.72,11.73,11.72,11.73,135261.0,8.7074,8.7148,8.7074,8.7148,135261.0
2017-02-21 13:00:00,11.73,11.77,11.72,11.77,190451.0,8.7148,8.7446,8.7074,8.7446,190451.0
2017-02-21 13:30:00,11.77,11.78,11.75,11.76,129052.0,8.7446,8.752,8.7297,8.7371,129052.0
2017-02-21 14:00:00,11.76,11.79,11.75,11.79,199707.0,8.7371,8.7594,8.7297,8.7594,199707.0
2017-02-21 14:30:00,11.79,11.82,11.78,11.81,168428.0,8.7594,8.7817,8.752,8.7743,168428.0
2017-02-21 15:00:00,11.8,11.85,11.8,11.83,257223.0,8.7668,8.804,8.7668,8.7891,257223.0
2017-02-21 15:30:00,11.83,11.83,11.76,11.77,907153.0,8.7891,8.7891,8.7371,8.7446,907153.0
2017-02-22 09:30:00,11.78,11.79,11.69,11.76,413924.0,8.752,8.7594,8.6851,8.7371,413924.0
2017-02-22 10:00:00,11.76,11.82,11.73,11.79,602134.0,8.7371,8.7817,8.7148,8.7594,602134.0
2017-02-22 10:30:00,11.79,11.83,11.75,11.79,431001.0,8.7594,8.7891,8.7297,8.7594,431001.0
2017-02-22 11:00:00,11.79,11.8,11.71,11.74,397520.0,8.7594,8.7668,8.7,8.7223,397520.0
2017-02-22 11:30:00,11.73,11.75,11.7,11.71,215784.0,8.7148,8.7297,8.6925,8.7,215784.0
2017-02-22 12:00:00,11.7,11.72,11.62,11.63,366347.0,8.6925,8.7074,8.6331,8.6405,366347.0
2017-02-22 12:30:00,11.62,11.65,11.62,11.63,169652.0,8.6331,8.6554,8.6331,8.6405,169652.0
2017-02-22 13:00:00,11.63,11.63,11.61,11.63,107090.0,8.6405,8.6405,8.6257,8.6405,107090.0
2017-02-22 13:30:00,11.63,11.64,11.62,11.64,107219.0,8.6405,8.648,8.6331,8.648,107219.0
2017-02-22 14:00:00,11.63,11.65,11.6,11.62,221743.0,8.6405,8.6554,8.6183,8.6331,221743.0
2017-02-22 14:30:00,11.62,11.63,11.6,11.62,187557.0,8.6331,8.6405,8.6183,8.6331,187557.0
2017-02-22 15:00:00,11.62,11.64,11.6,11.64,362961.0,8.6331,8.648,8.6183,8.648,362961.0
2017-02-22 15:30:00,11.63,11.64,11.59,11.6,970187.0,8.6405,8.648,8.6108,8.6183,970187.0
2017-02-23 09:30:00,11.69,11.78,11.63,11.72,436849.0,8.6851,8.752,8.6405,8.7074,436849.0
2017-02-23 10:00:00,11.71,11.73,11.68,11.69,669887.0,8.7,8.7148,8.6777,8.6851,669887.0
2017-02-23 10:30:00,11.69,11.72,11.64,11.7,195655.0,8.6851,8.7074,8.648,8.6925,195655.0
2017-02-23 11:00:00,11.7,11.71,11.64,11.65,264128.0,8.6925,8.7,8.648,8.6554,264128.0
2017-02-23 11:30:00,11.64,11.71,11.63,11.71,163041.0,8.648,8.7,8.6405,8.7,163041.0
2017-02-23 12:00:00,11.71,11.76,11.68,11.76,282601.0,8.7,8.7371,8.6777,8.7371,282601.0
2017-02-23 12:30:00,11.76,11.77,11.74,11.77,257860.0,8.7371,8.7446,8.7223,8.7446,257860.0
2017-02-23 13:00:00,11.77,11.78,11.74,11.76,319392.0,8.7446,8.752,8.7223,8.7371,319392.0
2017-02-23 13:30:00,11.75,11.76,11.72,11.74,178034.0,8.7297,8.7371,8.7074,8.7223,178034.0
2017-02-23 14:00:00,11.74,11.75,11.72,11.74,125546.0,8.7223,8.7297,8.7074,8.7223,125546.0
2017-02-23 14:30:00,11.74,11.78,11.73,11.77,178795.0,8.7223,8.752,8.7148,8.7446,178795.0
2017-02-23 15:00:00,11.77,11.77,11.75,11.75,283886.0,8.7446,8.7446,8.7297,8.7297,283886.0
2017-02-23 15:30:00,11.76,11.76,11.72,11.75,717985.0,8.7371,8.7371,8.7074,8.7297,717985.0
2017-02-24 09:30:00,11.77,11.79,11.68,11.73,264118.0,8.7446,8.7594,8.6777,8.7148,264118.0
2017-02-24 10:00:00,11.74,11.9,11.71,11.86,453120.0,8.7223,8.8411,8.7,8.8114,453120.0
2017-02-24 10:30:00,11.85,11.9,11.84,11.86,422756.0,8.804,8.8411,8.7966,8.8114,422756.0
2017-02-24 11:00:00,11.85,11.89,11.83,11.87,363671.0,8.804,8.8337,8.7891,8.8189,363671.0
2017-02-24 11:30:00,11.88,11.91,11.86,11.9,250415.0,8.8263,8.8486,8.8114,8.8411,250415.0
2017-02-24 12:00:00,11.9,11.91,11.86,11.88,181358.0,8.8411,8.8486,8.8114,8.8263,181358.0
2017-02-24 12:30:00,11.88,11.89,11.83,11.86,155658.0,8.8263,8.8337,8.7891,8.8114,155658.0
2017-02-24 13:00:00,11.86,11.9,11.85,11.86,280476.0,8.8114,8.8411,8.804,8.8114,280476.0
2017-02-24 13:30:00,11.86,11.88,11.84,11.87,179431.0,8.8114,8.8263,8.7966,8.8189,179431.0
2017-02-24 14:00:00,11.86,11.9,11.84,11.85,269988.0,8.8114,8.8411,8.7966,8.804,269988.0
2017-02-24 14:30:00,11.85,11.87,11.84,11.86,228746.0,8.804,8.8189,8.7966,8.8114,228746.0
2017-02-24 15:00:00,11.86,11.88,11.84,11.88,1198398.0,8.8114,8.8263,8.7966,8.8263,1198398.0
2017-02-24 15:30:00,11.88,11.93,11.84,11.92,1113273.0,8.8263,8.8634,8.7966,8.856,1113273.0
2017-02-27 09:30:00,11.71,11.74,11.32,11.55,1453220.0,8.7,8.7223,8.4102,8.5811,1453220.0
2017-02-27 10:00:00,11.55,11.56,11.35,11.41,2045728.0,8.5811,8.5885,8.4325,8.4771,2045728.0
2017-02-27 10:30:00,11.41,11.44,11.22,11.31,1460083.0,8.4771,8.4994,8.3359,8.4028,1460083.0
2017-02-27 11:00:00,11.31,11.47,11.25,11.46,1022317.0,8.4028,8.5217,8.3582,8.5142,1022317.0
2017-02-27 11:30:00,11.46,11.47,11.38,11.43,580384.0,8.5142,8.5217,8.4548,8.492,580384.0
2017-02-27 12:00:00,11.43,11.47,11.4,11.47,474233.0,8.492,8.5217,8.4697,8.5217,474233.0
2017-02-27 12:30:00,11.47,11.48,11.37,11.38,483679.0,8.5217,8.5291,8.4474,8.4548,483679.0
2017-02-27 13:00:00,11.38,11.39,11.33,11.34,536819.0,8.4548,8.4622,8.4177,8.4251,536819.0
2017-02-27 13:30:00,11.34,11.35,11.26,11.27,532014.0,8.4251,8.4325,8.3656,8.3731,532014.0
2017-02-27 14:00:00,11.28,11.31,11.25,11.25,342836.0,8.3805,8.4028,8.3582,8.3582,342836.0
2017-02-27 14:30:00,11.26,11.28,11.19,11.2,515082.0,8.3656,8.3805,8.3136,8.3211,515082.0
2017-02-27 15:00:00,11.19,11.23,11.15,11.15,954948.0,8.3136,8.3434,8.2839,8.2839,954948.0
2017-02-27 15:30:00,11.15,11.17,11.1,11.13,2000192.0,8.2839,8.2988,8.2468,8.2691,2000192.0
2017-02-28 09:30:00,11.14,11.39,11.14,11.38,1026019.0,8.2765,8.4622,8.2765,8.4548,1026019.0
2017-02-28 10:00:00,11.38,11.55,11.38,11.54,1012634.0,8.4548,8.5811,8.4548,8.5737,1012634.0
2017-02-28 10:30:00,11.54,11.58,11.44,11.46,678507.0,8.5737,8.6034,8.4994,8.5142,678507.0
2017-02-28 11:00:00,11.46,11.6,11.45,11.6,551713.0,8.5142,8.6183,8.5068,8.6183,551713.0
2017-02-28 11:30:00,11.6,11.6,11.48,11.48,421946.0,8.6183,8.6183,8.5291,8.5291,421946.0
2017-02-28 12:00:00,11.49,11.5,11.43,11.47,897757.0,8.5365,8.544,8.492,8.5217,897757.0
2017-02-28 12:30:00,11.47,11.51,11.47,11.49,378786.0,8.5217,8.5514,8.5217,8.5365,378786.0
2017-02-28 13:00:00,11.5,11.5,11.47,11.49,252241.0,8.544,8.544,8.5217,8.5365,252241.0
2017-02-28 13:30:00,11.49,11.49,11.43,11.44,336387.0,8.5365,8.5365,8.492,8.4994,336387.0
2017-02-28 14:00:00,11.45,11.48,11.4,11.43,426651.0,8.5068,8.5291,8.4697,8.492,426651.0
2017-02-28 14:30:00,11.43,11.48,11.42,11.48,471302.0,8.492,8.5291,8.4845,8.5291,471302.0
2017-02-28 15:00:00,11.48,11.56,11.47,11.5,585345.0,8.5291,8.5885,8.5217,8.544,585345.0
2017-02-28 15:30:00,11.5,11.55,11.48,11.52,2057371.0,8.544,8.5811,8.5291,8.5588,2057371.0
2017-03-01 09:30:00,11.38,11.48,11.32,11.45,554111.0,8.4548,8.5291,8.4102,8.5068,554111.0
2017-03-01 10:00:00,11.45,11.5,11.32,11.33,224940.0,8.5068,8.544,8.4102,8.4177,224940.0
2017-03-01 10:30:00,11.33,11.39,11.32,11.32,573042.0,8.4177,8.4622,8.4102,8.4102,573042.0
2017-03-01 11:00:00,11.32,11.43,11.31,11.37,405191.0,8.4102,8.492,8.4028,8.4474,405191.0
2017-03-01 11:30:00,11.36,11.41,11.36,11.39,193255.0,8.4399,8.4771,8.4399,8.4622,193255.0
2017-03-01 12:00:00,11.39,11.47,11.38,11.45,435734.0,8.4622,8.5217,8.4548,8.5068,435734.0
2017-03-01 12:30:00,11.46,11.47,11.44,11.45,273867.0,8.5142,8.5217,8.4994,8.5068,273867.0
2017-03-01 13:00:00,11.44,11.45,11.4,11.42,219412.0,8.4994,8.5068,8.4697,8.4845,219412.0
2017-03-01 13:30:00,11.42,11.44,11.39,11.39,376008.0,8.4845,8.4994,8.4622,8.4622,376008.0
2017-03-01 14:00:00,11.4,11.41,11.36,11.38,412707.0,8.4697,8.4771,8.4399,8.4548,412707.0
2017-03-01 14:30:00,11.38,11.4,11.35,11.37,565588.0,8.4548,8.4697,8.4325,8.4474,565588.0
2017-03-01 15:00:00,11.37,11.41,11.36,11.38,462911.0,8.4474,8.4771,8.4399,8.4548,462911.0
2017-03-01 15:30:00,11.38,11.42,11.34,11.35,1276812.0,8.4548,8.4845,8.4251,8.4325,1276812.0
2017-03-02 09:30:00,11.3,11.44,11.27,11.43,281066.0,8.3954,8.4994,8.3731,8.492,281066.0
2017-03-02 10:00:00,11.43,11.45,11.35,11.36,201138.0,8.492,8.5068,8.4325,8.4399,201138.0
2017-03-02 10:30:00,11.36,11.44,11.35,11.42,260796.0,8.4399,8.4994,8.4325,8.4845,260796.0
2017-03-02 11:00:00,11.42,11.42,11.38,11.4,409388.0,8.4845,8.4845,8.4548,8.4697,409388.0
2017-03-02 11:30:00,11.4,11.42,11.36,11.41,170357.0,8.4697,8.4845,8.4399,8.4771,170357.0
2017-03-02 12:00:00,11.41,11.45,11.39,11.43,354864.0,8.4771,8.5068,8.4622,8.492,354864.0
2017-03-02 12:30:00,11.44,11.49,11.43,11.49,159332.0,8.4994,8.5365,8.492,8.5365,159332.0
2017-03-02 13:00:00,11.49,11.55,11.48,11.55,207234.0,8.5365,8.5811,8.5291,8.5811,207234.0
2017-03-02 13:30:00,11.54,11.56,11.54,11.56,194050.0,8.5737,8.5885,8.5737,8.5885,194050.0
2017-03-02 14:00:00,11.56,11.56,11.49,11.56,253431.0,8.5885,8.5885,8.5365,8.5885,253431.0
2017-03-02 14:30:00,11.57,11.68,11.55,11.68,388477.0,8.596,8.6777,8.5811,8.6777,388477.0
2017-03-02 15:00:00,11.68,11.68,11.62,11.66,518358.0,8.6777,8.6777,8.6331,8.6628,518358.0
2017-03-02 15:30:00,11.66,11.66,11.59,11.64,2003936.0,8.6628,8.6628,8.6108,8.648,2003936.0
2017-03-03 09:30:00,11.64,11.65,11.39,11.43,404583.0,8.648,8.6554,8.4622,8.492,404583.0
2017-03-03 10:00:00,11.43,11.51,11.39,11.43,497474.0,8.492,8.5514,8.4622,8.492,497474.0
2017-03-03 10:30:00,11.43,11.48,11.39,11.42,356393.0,8.492,8.5291,8.4622,8.4845,356393.0
2017-03-03 11:00:00,11.41,11.42,11.39,11.41,317783.0,8.4771,8.4845,8.4622,8.4771,317783.0
2017-03-03 11:30:00,11.41,11.46,11.39,11.43,345721.0,8.4771,8.5142,8.4622,8.492,345721.0
2017-03-03 12:00:00,11.43,11.44,11.4,11.4,242953.0,8.492,8.4994,8.4697,8.4697,242953.0
2017-03-03 12:30:00,11.4,11.46,11.4,11.42,339778.0,8.4697,8.5142,8.4697,8.4845,339778.0
2017-03-03 13:00:00,11.41,11.49,11.38,11.44,628146.0,8.4771,8.5365,8.4548,8.4994,628146.0
2017-03-03 13:30:00,11.44,11.47,11.42,11.47,276551.0,8.4994,8.5217,8.4845,8.5217,276551.0
2017-03-03 14:00:00,11.47,11.51,11.46,11.48,473910.0,8.5217,8.5514,8.5142,8.5291,473910.0
2017-03-03 14:30:00,11.48,11.53,11.48,11.52,335289.0,8.5291,8.5662,8.5291,8.5588,335289.0
2017-03-03 15:00:00,11.52,11.57,11.5,11.55,334087.0,8.5588,8.596,8.544,8.5811,334087.0
2017-03-03 15:30:00,11.56,11.58,11.54,11.57,950044.0,8.5885,8.6034,8.5737,8.596,950044.0
2017-03-06 09:30:00,11.55,11.6,11.51,11.53,589349.0,8.5811,8.6183,8.5514,8.5662,589349.0
2017-03-06 10:00:00,11.52,11.61,11.51,11.61,644838.0,8.5588,8.6257,8.5514,8.6257,644838.0
2017-03-06 10:30:00,11.6,11.61,11.53,11.53,390377.0,8.6183,8.6257,8.5662,8.5662,390377.0
2017-03-06 11:00:00,11.53,11.55,11.52,11.53,298954.0,8.5662,8.5811,8.5588,8.5662,298954.0
2017-03-06 11:30:00,11.53,11.53,11.5,11.51,323810.0,8.5662,8.5662,8.544,8.5514,323810.0
2017-03-06 12:00:00,11.51,11.53,11.49,11.5,256635.0,8.5514,8.5662,8.5365,8.544,256635.0
2017-03-06 12:30:00,11.49,11.53,11.48,11.51,391935.0,8.5365,8.5662,8.5291,8.5514,391935.0
2017-03-06 13:00:00,11.52,11.55,11.51,11.55,220117.0,8.5588,8.5811,8.5514,8.5811,220117.0
2017-03-06 13:30:00,11.54,11.56,11.54,11.56,203871.0,8.5737,8.5885,8.5737,8.5885,203871.0
2017-03-06 14:00:00,11.56,11.58,11.55,11.57,246529.0,8.5885,8.6034,8.5811,8.596,246529.0
2017-03-06 14:30:00,11.56,11.57,11.55,11.55,203410.0,8.5885,8.596,8.5811,8.5811,203410.0
2017-03-06 15:00:00,11.55,11.57,11.55,11.57,391860.0,8.5811,8.596,8.5811,8.596,391860.0
2017-03-06 15:30:00,11.57,11.59,11.52,11.53,2159398.0,8.596,8.6108,8.5588,8.5662,2159398.0
2017-03-07 09:30:00,11.55,11.6,11.44,11.45,282383.0,8.5811,8.6183,8.4994,8.5068,282383.0
2017-03-07 10:00:00,11.45,11.45,11.36,11.36,302467.0,8.5068,8.5068,8.4399,8.4399,302467.0
2017-03-07 10:30:00,11.37,11.4,11.35,11.36,268905.0,8.4474,8.4697,8.4325,8.4399,268905.0
2017-03-07 11:00:00,11.36,11.38,11.33,11.35,241245.0,8.4399,8.4548,8.4177,8.4325,241245.0
2017-03-07 11:30:00,11.34,11.38,11.33,11.37,149973.0,8.4251,8.4548,8.4177,8.4474,149973.0
2017-03-07 12:00:00,11.37,11.39,11.35,11.38,135989.0,8.4474,8.4622,8.4325,8.4548,135989.0
2017-03-07 12:30:00,11.38,11.41,11.38,11.41,218961.0,8.4548,8.4771,8.4548,8.4771,218961.0
2017-03-07 13:00:00,11.4,11.41,11.39,11.39,77724.0,8.4697,8.4771,8.4622,8.4622,77724.0
2017-03-07 13:30:00,11.4,11.4,11.36,11.36,233513.0,8.4697,8.4697,8.4399,8.4399,233513.0
2017-03-07 14:00:00,11.36,11.37,11.33,11.35,221210.0,8.4399,8.4474,8.4177,8.4325,221210.0
2017-03-07 14:30:00,11.35,11.36,11.31,11.36,270301.0,8.4325,8.4399,8.4028,8.4399,270301.0
2017-03-07 15:00:00,11.36,11.39,11.34,11.35,474150.0,8.4399,8.4622,8.4251,8.4325,474150.0
2017-03-07 15:30:00,11.35,11.35,11.32,11.32,1551186.0,8.4325,8.4325,8.4102,8.4102,1551186.0
2017-03-08 09:30:00,11.25,11.31,11.1,11.13,573301.0,8.3582,8.4028,8.2468,8.2691,573301.0
2017-03-08 10:00:00,11.13,11.17,11.09,11.13,373724.0,8.2691,8.2988,8.2393,8.2691,373724.0
2017-03-08 10:30:00,11.14,11.14,11.08,11.13,167056.0,8.2765,8.2765,8.2319,8.2691,167056.0
2017-03-08 11:00:00,11.13,11.14,11.1,11.11,157050.0,8.2691,8.2765,8.2468,8.2542,157050.0
2017-03-08 11:30:00,11.11,11.14,11.1,11.13,237159.0,8.2542,8.2765,8.2468,8.2691,237159.0
2017-03-08 12:00:00,11.12,11.16,11.12,11.15,281105.0,8.2616,8.2914,8.2616,8.2839,281105.0
2017-03-08 12:30:00,11.15,11.18,11.14,11.18,81658.0,8.2839,8.3062,8.2765,8.3062,81658.0
2017-03-08 13:00:00,11.18,11.2,11.17,11.19,84418.0,8.3062,8.3211,8.2988,8.3136,84418.0
2017-03-08 13:30:00,11.19,11.2,11.13,11.14,557403.0,8.3136,8.3211,8.2691,8.2765,557403.0
2017-03-08 14:00:00,11.14,11.15,11.09,11.1,130923.0,8.2765,8.2839,8.2393,8.2468,130923.0
2017-03-08 14:30:00,11.11,11.12,11.09,11.12,100118.0,8.2542,8.2616,8.2393,8.2616,100118.0
2017-03-08 15:00:00,11.12,11.14,11.11,11.11,242334.0,8.2616,8.2765,8.2542,8.2542,242334.0
2017-03-08 15:30:00,11.11,11.12,11.06,11.07,1017529.0,8.2542,8.2616,8.2171,8.2245,1017529.0
2017-03-09 09:30:00,11.05,11.19,11.05,11.13,373859.0,8.2096,8.3136,8.2096,8.2691,373859.0
2017-03-09 10:00:00,11.13,11.14,11.06,11.08,194572.0,8.2691,8.2765,8.2171,8.2319,194572.0
2017-03-09 10:30:00,11.08,11.11,11.08,11.1,350440.0,8.2319,8.2542,8.2319,8.2468,350440.0
2017-03-09 11:00:00,11.1,11.16,11.08,11.14,492249.0,8.2468,8.2914,8.2319,8.2765,492249.0
2017-03-09 11:30:00,11.15,11.16,11.1,11.1,185437.0,8.2839,8.2914,8.2468,8.2468,185437.0
2017-03-09 12:00:00,11.11,11.11,11.08,11.09,121652.0,8.2542,8.2542,8.2319,8.2393,121652.0
2017-03-09 12:30:00,11.09,11.11,11.09,11.11,182725.0,8.2393,8.2542,8.2393,8.2542,182725.0
2017-03-09 13:00:00,11.11,11.12,11.07,11.07,113215.0,8.2542,8.2616,8.2245,8.2245,113215.0
2017-03-09 13:30:00,11.08,11.13,11.07,11.11,425533.0,8.2319,8.2691,8.2245,8.2542,425533.0
2017-03-09 14:00:00,11.11,11.11,11.05,11.1,411372.0,8.2542,8.2542,8.2096,8.2468,411372.0
2017-03-09 14:30:00,11.09,11.1,11.04,11.07,250717.0,8.2393,8.2468,8.2022,8.2245,250717.0
2017-03-09 15:00:00,11.06,11.08,11.05,11.08,282226.0,8.2171,8.2319,8.2096,8.2319,282226.0
2017-03-09 15:30:00,11.08,11.11,11.06,11.07,1079747.0,8.2319,8.2542,8.2171,8.2245,1079747.0
2017-03-10 09:30:00,11.1,11.2,11.08,11.13,449204.0,8.2468,8.3211,8.2319,8.2691,449204.0
2017-03-10 10:00:00,11.14,11.14,11.07,11.11,405365.0,8.2765,8.2765,8.2245,8.2542,405365.0
2017-03-10 10:30:00,11.1,11.12,11.07,11.08,197014.0,8.2468,8.2616,8.2245,8.2319,197014.0
2017-03-10 11:00:00,11.07,11.1,11.06,11.06,182313.0,8.2245,8.2468,8.2171,8.2171,182313.0
2017-03-10 11:30:00,11.07,11.1,11.06,11.1,115631.0,8.2245,8.2468,8.2171,8.2468,115631.0
2017-03-10 12:00:00,11.1,11.12,11.08,11.09,113561.0,8.2468,8.2616,8.2319,8.2393,113561.0
2017-03-10 12:30:00,11.09,11.09,11.06,11.08,119977.0,8.2393,8.2393,8.2171,8.2319,119977.0
2017-03-10 13:00:00,11.08,11.08,11.05,11.08,132321.0,8.2319,8.2319,8.2096,8.2319,132321.0
2017-03-10 13:30:00,11.07,11.09,11.06,11.09,111106.0,8.2245,8.2393,8.2171,8.2393,111106.0
2017-03-10 14:00:00,11.09,11.1,11.07,11.1,243485.0,8.2393,8.2468,8.2245,8.2468,243485.0
2017-03-10 14:30:00,11.1,11.13,11.09,11.12,162171.0,8.2468,8.2691,8.2393,8.2616,162171.0
2017-03-10 15:00:00,11.13,11.15,11.1,11.15,278770.0,8.2691,8.2839,8.2468,8.2839,278770.0
2017-03-10 15:30:00,11.15,11.16,11.12,11.16,857373.0,8.2839,8.2914,8.2616,8.2914,857373.0
2017-03-13 09:30:00,11.17,11.21,11.09,11.09,232416.0,8.2988,8.3285,8.2393,8.2393,232416.0
2017-03-13 10:00:00,11.1,11.13,11.08,11.1,161462.0,8.2468,8.2691,8.2319,8.2468,161462.0
2017-03-13 10:30:00,11.11,11.13,11.06,11.07,210554.0,8.2542,8.2691,8.2171,8.2245,210554.0
2017-03-13 11:00:00,11.06,11.09,11.05,11.09,167203.0,8.2171,8.2393,8.2096,8.2393,167203.0
2017-03-13 11:30:00,11.09,11.09,11.05,11.09,153611.0,8.2393,8.2393,8.2096,8.2393,153611.0
2017-03-13 12:00:00,11.09,11.09,11.06,11.06,75725.0,8.2393,8.2393,8.2171,8.2171,75725.0
2017-03-13 12:30:00,11.06,11.07,11.04,11.04,94747.0,8.2171,8.2245,8.2022,8.2022,94747.0
2017-03-13 13:00:00,11.04,11.05,11.02,11.04,132918.0,8.2022,8.2096,8.1873,8.2022,132918.0
2017-03-13 13:30:00,11.04,11.05,11.03,11.04,101696.0,8.2022,8.2096,8.1948,8.2022,101696.0
2017-03-13 14:00:00,11.04,11.05,11.02,11.04,172913.0,8.2022,8.2096,8.1873,8.2022,172913.0
2017-03-13 14:30:00,11.04,11.04,11.01,11.01,130594.0,8.2022,8.2022,8.1799,8.1799,130594.0
2017-03-13 15:00:00,11.01,11.03,11.01,11.03,203506.0,8.1799,8.1948,8.1799,8.1948,203506.0
2017-03-13 15:30:00,11.03,11.03,11.02,11.03,786578.0,8.1948,8.1948,8.1873,8.1948,786578.0
2017-03-14 09:30:00,11.02,11.04,10.95,11.02,284938.0,8.1873,8.2022,8.1353,8.1873,284938.0
2017-03-14 10:00:00,11.01,11.01,10.93,10.96,190794.0,8.1799,8.1799,8.1205,8.1428,190794.0
2017-03-14 10:30:00,10.96,11.03,10.96,11.02,160609.0,8.1428,8.1948,8.1428,8.1873,160609.0
2017-03-14 11:00:00,11.03,11.05,11.0,11.03,158824.0,8.1948,8.2096,8.1725,8.1948,158824.0
2017-03-14 11:30:00,11.03,11.07,11.02,11.06,120614.0,8.1948,8.2245,8.1873,8.2171,120614.0
2017-03-14 12:00:00,11.07,11.08,11.04,11.07,254044.0,8.2245,8.2319,8.2022,8.2245,254044.0
2017-03-14 12:30:00,11.07,11.07,11.02,11.04,78804.0,8.2245,8.2245,8.1873,8.2022,78804.0
2017-03-14 13:00:00,11.04,11.07,11.03,11.06,187778.0,8.2022,8.2245,8.1948,8.2171,187778.0
2017-03-14 13:30:00,11.06,11.07,11.05,11.05,111687.0,8.2171,8.2245,8.2096,8.2096,111687.0
2017-03-14 14:00:00,11.05,11.06,11.03,11.05,192878.0,8.2096,8.2171,8.1948,8.2096,192878.0
2017-03-14 14:30:00,11.06,11.06,11.03,11.04,153249.0,8.2171,8.2171,8.1948,8.2022,153249.0
2017-03-14 15:00:00,11.03,11.04,10.99,11.03,649225.0,8.1948,8.2022,8.1651,8.1948,649225.0
2017-03-14 15:30:00,11.03,11.03,10.97,11.0,963349.0,8.1948,8.1948,8.1502,8.1725,963349.0
2017-03-15 09:30:00,11.05,11.18,11.03,11.16,243876.0,8.2096,8.3062,8.1948,8.2914,243876.0
2017-03-15 10:00:00,11.17,11.2,11.14,11.2,166457.0,8.2988,8.3211,8.2765,8.3211,166457.0
2017-03-15 10:30:00,11.19,11.2,11.16,11.16,315455.0,8.3136,8.3211,8.2914,8.2914,315455.0
2017-03-15 11:00:00,11.17,11.18,11.16,11.18,121030.0,8.2988,8.3062,8.2914,8.3062,121030.0
2017-03-15 11:30:00,11.18,11.18,11.15,11.17,91942.0,8.3062,8.3062,8.2839,8.2988,91942.0
2017-03-15 12:00:00,11.17,11.19,11.15,11.18,292394.0,8.2988,8.3136,8.2839,8.3062,292394.0
2017-03-15 12:30:00,11.18,11.24,11.17,11.23,149903.0,8.3062,8.3508,8.2988,8.3434,149903.0
2017-03-15 13:00:00,11.23,11.25,11.19,11.21,153790.0,8.3434,8.3582,8.3136,8.3285,153790.0
2017-03-15 13:30:00,11.2,11.21,11.14,11.14,101003.0,8.3211,8.3285,8.2765,8.2765,101003.0
2017-03-15 14:00:00,11.15,11.34,11.14,11.26,410617.0,8.2839,8.4251,8.2765,8.3656,410617.0
2017-03-15 14:30:00,11.25,11.31,11.23,11.31,287842.0,8.3582,8.4028,8.3434,8.4028,287842.0
2017-03-15 15:00:00,11.31,11.38,11.31,11.38,328912.0,8.4028,8.4548,8.4028,8.4548,328912.0
2017-03-15 15:30:00,11.38,11.4,11.31,11.32,763225.0,8.4548,8.4697,8.4028,8.4102,763225.0
2017-03-16 09:30:00,11.26,11.35,11.25,11.31,345655.0,8.3656,8.4325,8.3582,8.4028,345655.0
2017-03-16 10:00:00,11.31,11.32,11.22,11.26,150152.0,8.4028,8.4102,8.3359,8.3656,150152.0
2017-03-16 10:30:00,11.26,11.27,11.22,11.27,300974.0,8.3656,8.3731,8.3359,8.3731,300974.0
2017-03-16 11:00:00,11.27,11.31,11.24,11.28,341742.0,8.3731,8.4028,8.3508,8.3805,341742.0
2017-03-16 11:30:00,11.28,11.31,11.27,11.29,77133.0,8.3805,8.4028,8.3731,8.3879,77133.0
2017-03-16 12:00:00,11.29,11.29,11.26,11.29,147630.0,8.3879,8.3879,8.3656,8.3879,147630.0
2017-03-16 12:30:00,11.29,11.36,11.28,11.36,125713.0,8.3879,8.4399,8.3805,8.4399,125713.0
2017-03-16 13:00:00,11.36,11.36,11.31,11.32,127318.0,8.4399,8.4399,8.4028,8.4102,127318.0
2017-03-16 13:30:00,11.32,11.35,11.31,11.35,139730.0,8.4102,8.4325,8.4028,8.4325,139730.0
2017-03-16 14:00:00,11.35,11.35,11.3,11.3,148580.0,8.4325,8.4325,8.3954,8.3954,148580.0
2017-03-16 14:30:00,11.3,11.31,11.27,11.29,186168.0,8.3954,8.4028,8.3731,8.3879,186168.0
2017-03-16 15:00:00,11.28,11.31,11.28,11.28,293989.0,8.3805,8.4028,8.3805,8.3805,293989.0
2017-03-16 15:30:00,11.28,11.31,11.26,11.29,833456.0,8.3805,8.4028,8.3656,8.3879,833456.0
2017-03-17 09:30:00,11.36,11.38,11.33,11.35,945625.0,8.4399,8.4548,8.4177,8.4325,945625.0
2017-03-17 10:00:00,11.36,11.45,11.35,11.44,215046.0,8.4399,8.5068,8.4325,8.4994,215046.0
2017-03-17 10:30:00,11.44,11.44,11.35,11.38,166388.0,8.4994,8.4994,8.4325,8.4548,166388.0
2017-03-17 11:00:00,11.38,11.39,11.36,11.38,83890.0,8.4548,8.4622,8.4399,8.4548,83890.0
2017-03-17 11:30:00,11.38,11.4,11.35,11.4,136917.0,8.4548,8.4697,8.4325,8.4697,136917.0
2017-03-17 12:00:00,11.4,11.41,11.37,11.38,123747.0,8.4697,8.4771,8.4474,8.4548,123747.0
2017-03-17 12:30:00,11.38,11.38,11.33,11.37,167957.0,8.4548,8.4548,8.4177,8.4474,167957.0
2017-03-17 13:00:00,11.36,11.37,11.33,11.35,147230.0,8.4399,8.4474,8.4177,8.4325,147230.0
2017-03-17 13:30:00,11.34,11.34,11.31,11.33,140868.0,8.4251,8.4251,8.4028,8.4177,140868.0
2017-03-17 14:00:00,11.33,11.37,11.32,11.37,208529.0,8.4177,8.4474,8.4102,8.4474,208529.0
2017-03-17 14:30:00,11.37,11.37,11.34,11.37,300266.0,8.4474,8.4474,8.4251,8.4474,300266.0
2017-03-17 15:00:00,11.37,11.41,11.36,11.4,249499.0,8.4474,8.4771,8.4399,8.4697,249499.0
2017-03-17 15:30:00,11.4,11.47,11.38,11.46,2812668.0,8.4697,8.5217,8.4548,8.5142,2812668.0
2017-03-20 09:30:00,11.48,11.48,11.33,11.36,156346.0,8.5291,8.5291,8.4177,8.4399,156346.0
2017-03-20 10:00:00,11.36,11.37,11.3,11.32,127704.0,8.4399,8.4474,8.3954,8.4102,127704.0
2017-03-20 10:30:00,11.33,11.34,11.27,11.29,222684.0,8.4177,8.4251,8.3731,8.3879,222684.0
2017-03-20 11:00:00,11.29,11.29,11.24,11.25,130434.0,8.3879,8.3879,8.3508,8.3582,130434.0
2017-03-20 11:30:00,11.26,11.3,11.24,11.26,140485.0,8.3656,8.3954,8.3508,8.3656,140485.0
2017-03-20 12:00:00,11.26,11.26,11.23,11.24,103634.0,8.3656,8.3656,8.3434,8.3508,103634.0
2017-03-20 12:30:00,11.24,11.25,11.22,11.23,60204.0,8.3508,8.3582,8.3359,8.3434,60204.0
2017-03-20 13:00:00,11.23,11.23,11.19,11.2,130759.0,8.3434,8.3434,8.3136,8.3211,130759.0
2017-03-20 13:30:00,11.2,11.2,11.16,11.19,127663.0,8.3211,8.3211,8.2914,8.3136,127663.0
2017-03-20 14:00:00,11.19,11.19,11.15,11.18,122565.0,8.3136,8.3136,8.2839,8.3062,122565.0
2017-03-20 14:30:00,11.18,11.18,11.14,11.16,171332.0,8.3062,8.3062,8.2765,8.2914,171332.0
2017-03-20 15:00:00,11.15,11.21,11.15,11.21,177528.0,8.2839,8.3285,8.2839,8.3285,177528.0
2017-03-20 15:30:00,11.21,11.21,11.19,11.19,527356.0,8.3285,8.3285,8.3136,8.3136,527356.0
2017-03-21 09:30:00,11.19,11.23,11.15,11.18,253837.0,8.3136,8.3434,8.2839,8.3062,253837.0
2017-03-21 10:00:00,11.18,11.21,11.13,11.13,953009.0,8.3062,8.3285,8.2691,8.2691,953009.0
2017-03-21 10:30:00,11.13,11.18,11.12,11.17,503120.0,8.2691,8.3062,8.2616,8.2988,503120.0
2017-03-21 11:00:00,11.17,11.27,11.16,11.25,338759.0,8.2988,8.3731,8.2914,8.3582,338759.0
2017-03-21 11:30:00,11.24,11.25,11.18,11.18,163770.0,8.3508,8.3582,8.3062,8.3062,163770.0
2017-03-21 12:00:00,11.18,11.22,11.17,11.22,255556.0,8.3062,8.3359,8.2988,8.3359,255556.0
2017-03-21 12:30:00,11.21,11.25,11.21,11.23,175404.0,8.3285,8.3582,8.3285,8.3434,175404.0
2017-03-21 13:00:00,11.23,11.29,11.22,11.29,161599.0,8.3434,8.3879,8.3359,8.3879,161599.0
2017-03-21 13:30:00,11.29,11.31,11.28,11.3,154912.0,8.3879,8.4028,8.3805,8.3954,154912.0
2017-03-21 14:00:00,11.31,11.33,11.28,11.31,194046.0,8.4028,8.4177,8.3805,8.4028,194046.0
2017-03-21 14:30:00,11.32,11.38,11.31,11.37,285278.0,8.4102,8.4548,8.4028,8.4474,285278.0
2017-03-21 15:00:00,11.38,11.38,11.34,11.38,280252.0,8.4548,8.4548,8.4251,8.4548,280252.0
2017-03-21 15:30:00,11.38,11.38,11.29,11.31,1102467.0,8.4548,8.4548,8.3879,8.4028,1102467.0
2017-03-22 09:30:00,11.34,11.43,11.24,11.3,235118.0,8.4251,8.492,8.3508,8.3954,235118.0
2017-03-22 10:00:00,11.31,11.31,11.19,11.22,159702.0,8.4028,8.4028,8.3136,8.3359,159702.0
2017-03-22 10:30:00,11.22,11.22,11.12,11.18,365818.0,8.3359,8.3359,8.2616,8.3062,365818.0
2017-03-22 11:00:00,11.18,11.25,11.17,11.22,220011.0,8.3062,8.3582,8.2988,8.3359,220011.0
2017-03-22 11:30:00,11.22,11.24,11.2,11.21,131520.0,8.3359,8.3508,8.3211,8.3285,131520.0
2017-03-22 12:00:00,11.2,11.24,11.19,11.2,144107.0,8.3211,8.3508,8.3136,8.3211,144107.0
2017-03-22 12:30:00,11.19,11.23,11.19,11.2,285965.0,8.3136,8.3434,8.3136,8.3211,285965.0
2017-03-22 13:00:00,11.2,11.21,11.15,11.16,150238.0,8.3211,8.3285,8.2839,8.2914,150238.0
2017-03-22 13:30:00,11.16,11.16,11.12,11.13,140951.0,8.2914,8.2914,8.2616,8.2691,140951.0
2017-03-22 14:00:00,11.13,11.14,11.1,11.12,195881.0,8.2691,8.2765,8.2468,8.2616,195881.0
2017-03-22 14:30:00,11.13,11.14,11.12,11.14,313082.0,8.2691,8.2765,8.2616,8.2765,313082.0
2017-03-22 15:00:00,11.13,11.19,11.13,11.18,355356.0,8.2691,8.3136,8.2691,8.3062,355356.0
2017-03-22 15:30:00,11.18,11.18,11.15,11.16,1068977.0,8.3062,8.3062,8.2839,8.2914,1068977.0
2017-03-23 09:30:00,11.13,11.24,11.13,11.22,188107.0,8.2691,8.3508,8.2691,8.3359,188107.0
2017-03-23 10:00:00,11.23,11.32,11.22,11.32,129326.0,8.3434,8.4102,8.3359,8.4102,129326.0
2017-03-23 10:30:00,11.32,11.34,11.29,11.33,155801.0,8.4102,8.4251,8.3879,8.4177,155801.0
2017-03-23 11:00:00,11.33,11.34,11.3,11.31,193724.0,8.4177,8.4251,8.3954,8.4028,193724.0
2017-03-23 11:30:00,11.31,11.32,11.26,11.28,144523.0,8.4028,8.4102,8.3656,8.3805,144523.0
2017-03-23 12:00:00,11.28,11.29,11.26,11.27,91345.0,8.3805,8.3879,8.3656,8.3731,91345.0
2017-03-23 12:30:00,11.27,11.29,11.25,11.27,231107.0,8.3731,8.3879,8.3582,8.3731,231107.0
2017-03-23 13:00:00,11.27,11.3,11.22,11.22,241170.0,8.3731,8.3954,8.3359,8.3359,241170.0
2017-03-23 13:30:00,11.23,11.27,11.22,11.23,128775.0,8.3434,8.3731,8.3359,8.3434,128775.0
2017-03-23 14:00:00,11.23,11.23,11.18,11.18,165632.0,8.3434,8.3434,8.3062,8.3062,165632.0
2017-03-23 14:30:00,11.18,11.19,11.16,11.17,274524.0,8.3062,8.3136,8.2914,8.2988,274524.0
2017-03-23 15:00:00,11.17,11.17,11.12,11.14,218376.0,8.2988,8.2988,8.2616,8.2765,218376.0
2017-03-23 15:30:00,11.15,11.18,11.12,11.18,586740.0,8.2839,8.3062,8.2616,8.3062,586740.0
2017-03-24 09:30:00,11.18,11.27,11.17,11.23,111729.0,8.3062,8.3731,8.2988,8.3434,111729.0
2017-03-24 10:00:00,11.22,11.28,11.21,11.28,88208.0,8.3359,8.3805,8.3285,8.3805,88208.0
2017-03-24 10:30:00,11.28,11.31,11.26,11.29,168407.0,8.3805,8.4028,8.3656,8.3879,168407.0
2017-03-24 11:00:00,11.3,11.31,11.28,11.29,132803.0,8.3954,8.4028,8.3805,8.3879,132803.0
2017-03-24 11:30:00,11.28,11.29,11.25,11.26,277887.0,8.3805,8.3879,8.3582,8.3656,277887.0
2017-03-24 12:00:00,11.26,11.28,11.24,11.26,229201.0,8.3656,8.3805,8.3508,8.3656,229201.0
2017-03-24 12:30:00,11.26,11.26,11.24,11.25,95227.0,8.3656,8.3656,8.3508,8.3582,95227.0
2017-03-24 13:00:00,11.25,11.25,11.22,11.25,150532.0,8.3582,8.3582,8.3359,8.3582,150532.0
2017-03-24 13:30:00,11.25,11.26,11.24,11.25,100437.0,8.3582,8.3656,8.3508,8.3582,100437.0
2017-03-24 14:00:00,11.25,11.27,11.24,11.24,123858.0,8.3582,8.3731,8.3508,8.3508,123858.0
2017-03-24 14:30:00,11.24,11.25,11.21,11.22,93024.0,8.3508,8.3582,8.3285,8.3359,93024.0
2017-03-24 15:00:00,11.21,11.22,11.16,11.21,382768.0,8.3285,8.3359,8.2914,8.3285,382768.0
2017-03-24 15:30:00,11.21,11.25,11.19,11.22,914239.0,8.3285,8.3582,8.3136,8.3359,914239.0
2017-03-27 09:30:00,11.26,11.26,11.17,11.22,165717.0,8.3656,8.3656,8.2988,8.3359,165717.0
2017-03-27 10:00:00,11.23,11.23,11.12,11.13,77373.0,8.3434,8.3434,8.2616,8.2691,77373.0
2017-03-27 10:30:00,11.14,11.18,11.12,11.17,105536.0,8.2765,8.3062,8.2616,8.2988,105536.0
2017-03-27 11:00:00,11.17,11.18,11.1,11.1,292555.0,8.2988,8.3062,8.2468,8.2468,292555.0
2017-03-27 11:30:00,11.1,11.13,11.09,11.1,309889.0,8.2468,8.2691,8.2393,8.2468,309889.0
2017-03-27 12:00:00,11.1,11.11,11.09,11.1,119429.0,8.2468,8.2542,8.2393,8.2468,119429.0
2017-03-27 12:30:00,11.11,11.12,11.09,11.1,77655.0,8.2542,8.2616,8.2393,8.2468,77655.0
2017-03-27 13:00:00,11.1,11.11,11.08,11.1,115268.0,8.2468,8.2542,8.2319,8.2468,115268.0
2017-03-27 13:30:00,11.1,11.11,11.08,11.09,159839.0,8.2468,8.2542,8.2319,8.2393,159839.0
2017-03-27 14:00:00,11.1,11.1,11.07,11.09,90395.0,8.2468,8.2468,8.2245,8.2393,90395.0
2017-03-27 14:30:00,11.08,11.12,11.08,11.12,228493.0,8.2319,8.2616,8.2319,8.2616,228493.0
2017-03-27 15:00:00,11.12,11.14,11.1,11.13,238404.0,8.2616,8.2765,8.2468,8.2691,238404.0
2017-03-27 15:30:00,11.13,11.13,11.1,11.12,801071.0,8.2691,8.2691,8.2468,8.2616,801071.0
2017-03-28 09:30:00,11.08,11.14,11.05,11.13,222928.0,8.2319,8.2765,8.2096,8.2691,222928.0
2017-03-28 10:00:00,11.12,11.23,11.12,11.19,274256.0,8.2616,8.3434,8.2616,8.3136,274256.0
2017-03-28 10:30:00,11.19,11.2,11.14,11.2,110629.0,8.3136,8.3211,8.2765,8.3211,110629.0
2017-03-28 11:00:00,11.2,11.21,11.14,11.19,145734.0,8.3211,8.3285,8.2765,8.3136,145734.0
2017-03-28 11:30:00,11.19,11.2,11.17,11.2,136080.0,8.3136,8.3211,8.2988,8.3211,136080.0
2017-03-28 12:00:00,11.2,11.2,11.14,11.15,349806.0,8.3211,8.3211,8.2765,8.2839,349806.0
2017-03-28 12:30:00,11.15,11.21,11.14,11.19,330730.0,8.2839,8.3285,8.2765,8.3136,330730.0
2017-03-28 13:00:00,11.19,11.23,11.18,11.21,217987.0,8.3136,8.3434,8.3062,8.3285,217987.0
2017-03-28 13:30:00,11.21,11.23,11.18,11.22,109763.0,8.3285,8.3434,8.3062,8.3359,109763.0
2017-03-28 14:00:00,11.22,11.24,11.19,11.24,135860.0,8.3359,8.3508,8.3136,8.3508,135860.0
2017-03-28 14:30:00,11.24,11.26,11.23,11.25,244580.0,8.3508,8.3656,8.3434,8.3582,244580.0
2017-03-28 15:00:00,11.25,11.27,11.24,11.27,191640.0,8.3582,8.3731,8.3508,8.3731,191640.0
2017-03-28 15:30:00,11.27,11.32,11.26,11.3,858060.0,8.3731,8.4102,8.3656,8.3954,858060.0
2017-03-29 09:30:00,11.26,11.31,11.19,11.26,402601.0,8.3656,8.4028,8.3136,8.3656,402601.0
2017-03-29 10:00:00,11.26,11.33,11.25,11.29,586380.0,8.3656,8.4177,8.3582,8.3879,586380.0
2017-03-29 10:30:00,11.29,11.3,11.29,11.29,396534.0,8.3879,8.3954,8.3879,8.3879,396534.0
2017-03-29 11:00:00,11.29,11.34,11.29,11.33,294729.0,8.3879,8.4251,8.3879,8.4177,294729.0
2017-03-29 11:30:00,11.33,11.34,11.31,11.32,175831.0,8.4177,8.4251,8.4028,8.4102,175831.0
2017-03-29 12:00:00,11.32,11.35,11.31,11.33,125708.0,8.4102,8.4325,8.4028,8.4177,125708.0
2017-03-29 12:30:00,11.33,11.36,11.32,11.34,260623.0,8.4177,8.4399,8.4102,8.4251,260623.0
2017-03-29 13:00:00,11.35,11.39,11.33,11.38,291700.0,8.4325,8.4622,8.4177,8.4548,291700.0
2017-03-29 13:30:00,11.38,11.39,11.36,11.38,89378.0,8.4548,8.4622,8.4399,8.4548,89378.0
2017-03-29 14:00:00,11.38,11.39,11.35,11.35,358639.0,8.4548,8.4622,8.4325,8.4325,358639.0
2017-03-29 14:30:00,11.35,11.38,11.34,11.35,456268.0,8.4325,8.4548,8.4251,8.4325,456268.0
2017-03-29 15:00:00,11.34,11.35,11.29,11.3,670571.0,8.4251,8.4325,8.3879,8.3954,670571.0
2017-03-29 15:30:00,11.3,11.31,11.23,11.25,1191331.0,8.3954,8.4028,8.3434,8.3582,1191331.0
2017-03-30 09:30:00,11.24,11.27,11.17,11.25,352151.0,8.3508,8.3731,8.2988,8.3582,352151.0
2017-03-30 10:00:00,11.25,11.27,11.16,11.17,277186.0,8.3582,8.3731,8.2914,8.2988,277186.0
2017-03-30 10:30:00,11.17,11.23,11.15,11.21,474807.0,8.2988,8.3434,8.2839,8.3285,474807.0
2017-03-30 11:00:00,11.21,11.21,11.15,11.16,937934.0,8.3285,8.3285,8.2839,8.2914,937934.0
2017-03-30 11:30:00,11.16,11.18,11.13,11.15,249278.0,8.2914,8.3062,8.2691,8.2839,249278.0
2017-03-30 12:00:00,11.15,11.18,11.13,11.13,357529.0,8.2839,8.3062,8.2691,8.2691,357529.0
2017-03-30 12:30:00,11.13,11.16,11.12,11.15,440288.0,8.2691,8.2914,8.2616,8.2839,440288.0
2017-03-30 13:00:00,11.15,11.15,11.12,11.12,140051.0,8.2839,8.2839,8.2616,8.2616,140051.0
2017-03-30 13:30:00,11.13,11.13,11.1,11.12,259124.0,8.2691,8.2691,8.2468,8.2616,259124.0
2017-03-30 14:00:00,11.12,11.12,11.1,11.11,197702.0,8.2616,8.2616,8.2468,8.2542,197702.0
2017-03-30 14:30:00,11.11,11.13,11.05,11.07,439124.0,8.2542,8.2691,8.2096,8.2245,439124.0
2017-03-30 15:00:00,11.07,11.09,11.04,11.04,542709.0,8.2245,8.2393,8.2022,8.2022,542709.0
2017-03-30 15:30:00,11.05,11.1,11.03,11.08,1942296.0,8.2096,8.2468,8.1948,8.2319,1942296.0
2017-03-31 09:30:00,11.11,11.2,11.09,11.16,474381.0,8.2542,8.3211,8.2393,8.2914,474381.0
2017-03-31 10:00:00,11.16,11.17,11.12,11.14,153938.0,8.2914,8.2988,8.2616,8.2765,153938.0
2017-03-31 10:30:00,11.15,11.19,11.14,11.18,314223.0,8.2839,8.3136,8.2765,8.3062,314223.0
2017-03-31 11:00:00,11.18,11.19,11.17,11.18,266425.0,8.3062,8.3136,8.2988,8.3062,266425.0
2017-03-31 11:30:00,11.18,11.24,11.17,11.23,352640.0,8.3062,8.3508,8.2988,8.3434,352640.0
2017-03-31 12:00:00,11.23,11.24,11.2,11.2,410868.0,8.3434,8.3508,8.3211,8.3211,410868.0
2017-03-31 12:30:00,11.2,11.23,11.17,11.2,1548523.0,8.3211,8.3434,8.2988,8.3211,1548523.0
2017-03-31 13:00:00,11.2,11.27,11.2,11.27,1188294.0,8.3211,8.3731,8.3211,8.3731,1188294.0
2017-03-31 13:30:00,11.27,11.27,11.22,11.23,643444.0,8.3731,8.3731,8.3359,8.3434,643444.0
2017-03-31 14:00:00,11.22,11.24,11.19,11.22,510151.0,8.3359,8.3508,8.3136,8.3359,510151.0
2017-03-31 14:30:00,11.22,11.23,11.19,11.2,3503194.0,8.3359,8.3434,8.3136,8.3211,3503194.0
2017-03-31 15:00:00,11.2,11.26,11.2,11.26,473325.0,8.3211,8.3656,8.3211,8.3656,473325.0
2017-03-31 15:30:00,11.26,11.26,11.18,11.19,1884629.0,8.3656,8.3656,8.3062,8.3136,1884629.0
2017-04-03 09:30:00,11.17,11.22,11.08,11.19,675169.0,8.2988,8.3359,8.2319,8.3136,675169.0
2017-04-03 10:00:00,11.19,11.19,11.1,11.11,379072.0,8.3136,8.3136,8.2468,8.2542,379072.0
2017-04-03 10:30:00,11.11,11.12,11.05,11.11,563645.0,8.2542,8.2616,8.2096,8.2542,563645.0
2017-04-03 11:00:00,11.11,11.15,11.1,11.12,641788.0,8.2542,8.2839,8.2468,8.2616,641788.0
2017-04-03 11:30:00,11.11,11.15,11.1,11.15,284489.0,8.2542,8.2839,8.2468,8.2839,284489.0
2017-04-03 12:00:00,11.15,11.18,11.13,11.15,281919.0,8.2839,8.3062,8.2691,8.2839,281919.0
2017-04-03 12:30:00,11.15,11.16,11.13,11.16,214953.0,8.2839,8.2914,8.2691,8.2914,214953.0
2017-04-03 13:00:00,11.15,11.17,11.13,11.13,415360.0,8.2839,8.2988,8.2691,8.2691,415360.0
2017-04-03 13:30:00,11.13,11.14,11.12,11.13,126030.0,8.2691,8.2765,8.2616,8.2691,126030.0
2017-04-03 14:00:00,11.14,11.14,11.1,11.12,282089.0,8.2765,8.2765,8.2468,8.2616,282089.0
2017-04-03 14:30:00,11.13,11.16,11.12,11.15,360125.0,8.2691,8.2914,8.2616,8.2839,360125.0
2017-04-03 15:00:00,11.15,11.19,11.13,11.16,455577.0,8.2839,8.3136,8.2691,8.2914,455577.0
2017-04-03 15:30:00,11.17,11.2,11.12,11.19,1057919.0,8.2988,8.3211,8.2616,8.3136,1057919.0
2017-04-04 09:30:00,11.19,11.21,11.1,11.16,502243.0,8.3136,8.3285,8.2468,8.2914,502243.0
2017-04-04 10:00:00,11.16,11.16,11.08,11.09,215196.0,8.2914,8.2914,8.2319,8.2393,215196.0
2017-04-04 10:30:00,11.09,11.14,11.09,11.13,724646.0,8.2393,8.2765,8.2393,8.2691,724646.0
2017-04-04 11:00:00,11.14,11.15,11.11,11.14,237413.0,8.2765,8.2839,8.2542,8.2765,237413.0
2017-04-04 11:30:00,11.15,11.18,11.12,11.16,459676.0,8.2839,8.3062,8.2616,8.2914,459676.0
2017-04-04 12:00:00,11.17,11.21,11.16,11.21,120554.0,8.2988,8.3285,8.2914,8.3285,120554.0
2017-04-04 12:30:00,11.21,11.23,11.19,11.21,224438.0,8.3285,8.3434,8.3136,8.3285,224438.0
2017-04-04 13:00:00,11.21,11.24,11.2,11.23,179203.0,8.3285,8.3508,8.3211,8.3434,179203.0
2017-04-04 13:30:00,11.23,11.28,11.22,11.28,344928.0,8.3434,8.3805,8.3359,8.3805,344928.0
2017-04-04 14:00:00,11.28,11.32,11.26,11.31,286370.0,8.3805,8.4102,8.3656,8.4028,286370.0
2017-04-04 14:30:00,11.31,11.32,11.27,11.28,322878.0,8.4028,8.4102,8.3731,8.3805,322878.0
2017-04-04 15:00:00,11.28,11.3,11.21,11.21,439423.0,8.3805,8.3954,8.3285,8.3285,439423.0
2017-04-04 15:30:00,11.21,11.27,11.21,11.26,984472.0,8.3285,8.3731,8.3285,8.3656,984472.0
2017-04-05 09:30:00,11.24,11.31,11.23,11.28,790089.0,8.3508,8.4028,8.3434,8.3805,790089.0
2017-04-05 10:00:00,11.28,11.29,11.24,11.28,763672.0,8.3805,8.3879,8.3508,8.3805,763672.0
2017-04-05 10:30:00,11.28,11.29,11.24,11.24,957443.0,8.3805,8.3879,8.3508,8.3508,957443.0
2017-04-05 11:00:00,11.24,11.26,11.21,11.24,631187.0,8.3508,8.3656,8.3285,8.3508,631187.0
2017-04-05 11:30:00,11.24,11.24,11.17,11.19,428705.0,8.3508,8.3508,8.2988,8.3136,428705.0
2017-04-05 12:00:00,11.19,11.25,11.18,11.25,201575.0,8.3136,8.3582,8.3062,8.3582,201575.0
2017-04-05 12:30:00,11.25,11.25,11.17,11.21,415476.0,8.3582,8.3582,8.2988,8.3285,415476.0
2017-04-05 13:00:00,11.21,11.22,11.18,11.19,276197.0,8.3285,8.3359,8.3062,8.3136,276197.0
2017-04-05 13:30:00,11.2,11.22,11.19,11.21,185800.0,8.3211,8.3359,8.3136,8.3285,185800.0
2017-04-05 14:00:00,11.22,11.24,11.18,11.19,290344.0,8.3359,8.3508,8.3062,8.3136,290344.0
2017-04-05 14:30:00,11.19,11.2,11.08,11.12,819672.0,8.3136,8.3211,8.2319,8.2616,819672.0
2017-04-05 15:00:00,11.12,11.21,11.11,11.17,671628.0,8.2616,8.3285,8.2542,8.2988,671628.0
2017-04-05 15:30:00,11.17,11.18,11.1,11.16,2138334.0,8.2988,8.3062,8.2468,8.2914,2138334.0
2017-04-06 09:30:00,11.17,11.31,11.14,11.26,871853.0,8.2988,8.4028,8.2765,8.3656,871853.0
2017-04-06 10:00:00,11.27,11.27,11.2,11.23,356171.0,8.3731,8.3731,8.3211,8.3434,356171.0
2017-04-06 10:30:00,11.22,11.23,11.15,11.21,277782.0,8.3359,8.3434,8.2839,8.3285,277782.0
2017-04-06 11:00:00,11.21,11.23,11.19,11.2,135279.0,8.3285,8.3434,8.3136,8.3211,135279.0
2017-04-06 11:30:00,11.2,11.21,11.19,11.21,142196.0,8.3211,8.3285,8.3136,8.3285,142196.0
2017-04-06 12:00:00,11.21,11.21,11.18,11.21,231775.0,8.3285,8.3285,8.3062,8.3285,231775.0
2017-04-06 12:30:00,11.2,11.21,11.18,11.2,287495.0,8.3211,8.3285,8.3062,8.3211,287495.0
2017-04-06 13:00:00,11.2,11.22,11.19,11.22,245805.0,8.3211,8.3359,8.3136,8.3359,245805.0
2017-04-06 13:30:00,11.22,11.23,11.21,11.21,274452.0,8.3359,8.3434,8.3285,8.3285,274452.0
2017-04-06 14:00:00,11.21,11.22,11.17,11.21,447296.0,8.3285,8.3359,8.2988,8.3285,447296.0
2017-04-06 14:30:00,11.21,11.21,11.17,11.18,272630.0,8.3285,8.3285,8.2988,8.3062,272630.0
2017-04-06 15:00:00,11.17,11.19,11.17,11.17,273935.0,8.2988,8.3136,8.2988,8.2988,273935.0
2017-04-06 15:30:00,11.17,11.18,11.15,11.17,1260911.0,8.2988,8.3062,8.2839,8.2988,1260911.0
2017-04-07 09:30:00,11.18,11.21,11.06,11.17,269129.0,8.3062,8.3285,8.2171,8.2988,269129.0
2017-04-07 10:00:00,11.17,11.17,11.11,11.13,324448.0,8.2988,8.2988,8.2542,8.2691,324448.0
2017-04-07 10:30:00,11.13,11.16,11.09,11.16,161296.0,8.2691,8.2914,8.2393,8.2914,161296.0
2017-04-07 11:00:00,11.16,11.17,11.11,11.15,165463.0,8.2914,8.2988,8.2542,8.2839,165463.0
2017-04-07 11:30:00,11.16,11.19,11.14,11.17,207517.0,8.2914,8.3136,8.2765,8.2988,207517.0
2017-04-07 12:00:00,11.17,11.19,11.17,11.18,78720.0,8.2988,8.3136,8.2988,8.3062,78720.0
2017-04-07 12:30:00,11.18,11.2,11.15,11.16,237212.0,8.3062,8.3211,8.2839,8.2914,237212.0
2017-04-07 13:00:00,11.15,11.16,11.11,11.15,166698.0,8.2839,8.2914,8.2542,8.2839,166698.0
2017-04-07 13:30:00,11.15,11.16,11.11,11.13,203383.0,8.2839,8.2914,8.2542,8.2691,203383.0
2017-04-07 14:00:00,11.13,11.13,11.1,11.11,207558.0,8.2691,8.2691,8.2468,8.2542,207558.0
2017-04-07 14:30:00,11.11,11.13,11.1,11.11,240792.0,8.2542,8.2691,8.2468,8.2542,240792.0
2017-04-07 15:00:00,11.11,11.12,11.05,11.05,541249.0,8.2542,8.2616,8.2096,8.2096,541249.0
2017-04-07 15:30:00,11.05,11.08,11.03,11.04,1506831.0,8.2096,8.2319,8.1948,8.2022,1506831.0
2017-04-10 09:30:00,11.05,11.1,11.01,11.05,343600.0,8.2096,8.2468,8.1799,8.2096,343600.0
2017-04-10 10:00:00,11.06,11.12,11.06,11.07,681160.0,8.2171,8.2616,8.2171,8.2245,681160.0
2017-04-10 10:30:00,11.07,11.1,11.06,11.08,356581.0,8.2245,8.2468,8.2171,8.2319,356581.0
2017-04-10 11:00:00,11.08,11.1,11.07,11.08,478413.0,8.2319,8.2468,8.2245,8.2319,478413.0
2017-04-10 11:30:00,11.08,11.08,11.03,11.07,302213.0,8.2319,8.2319,8.1948,8.2245,302213.0
2017-04-10 12:00:00,11.07,11.08,11.04,11.07,251043.0,8.2245,8.2319,8.2022,8.2245,251043.0
2017-04-10 12:30:00,11.07,11.09,11.06,11.08,820988.0,8.2245,8.2393,8.2171,8.2319,820988.0
2017-04-10 13:00:00,11.07,11.11,11.06,11.1,1256200.0,8.2245,8.2542,8.2171,8.2468,1256200.0
2017-04-10 13:30:00,11.1,11.12,11.09,11.11,640948.0,8.2468,8.2616,8.2393,8.2542,640948.0
2017-04-10 14:00:00,11.11,11.12,11.08,11.09,562182.0,8.2542,8.2616,8.2319,8.2393,562182.0
2017-04-10 14:30:00,11.1,11.15,11.09,11.15,385025.0,8.2468,8.2839,8.2393,8.2839,385025.0
2017-04-10 15:00:00,11.15,11.19,11.14,11.18,464705.0,8.2839,8.3136,8.2765,8.3062,464705.0
2017-04-10 15:30:00,11.18,11.18,11.15,11.15,718346.0,8.3062,8.3062,8.2839,8.2839,718346.0
2017-04-11 09:30:00,11.15,11.18,11.03,11.18,352495.0,8.2839,8.3062,8.1948,8.3062,352495.0
2017-04-11 10:00:00,11.18,11.22,11.12,11.16,549529.0,8.3062,8.3359,8.2616,8.2914,549529.0
2017-04-11 10:30:00,11.16,11.18,11.12,11.17,771137.0,8.2914,8.3062,8.2616,8.2988,771137.0
2017-04-11 11:00:00,11.17,11.25,11.16,11.21,534769.0,8.2988,8.3582,8.2914,8.3285,534769.0
2017-04-11 11:30:00,11.22,11.23,11.19,11.21,749149.0,8.3359,8.3434,8.3136,8.3285,749149.0
2017-04-11 12:00:00,11.2,11.24,11.19,11.23,325883.0,8.3211,8.3508,8.3136,8.3434,325883.0
2017-04-11 12:30:00,11.23,11.32,11.22,11.32,511051.0,8.3434,8.4102,8.3359,8.4102,511051.0
2017-04-11 13:00:00,11.32,11.32,11.24,11.28,392970.0,8.4102,8.4102,8.3508,8.3805,392970.0
2017-04-11 13:30:00,11.28,11.3,11.27,11.28,485415.0,8.3805,8.3954,8.3731,8.3805,485415.0
2017-04-11 14:00:00,11.28,11.33,11.27,11.32,345885.0,8.3805,8.4177,8.3731,8.4102,345885.0
2017-04-11 14:30:00,11.33,11.35,11.3,11.35,827506.0,8.4177,8.4325,8.3954,8.4325,827506.0
2017-04-11 15:00:00,11.34,11.35,11.31,11.33,460628.0,8.4251,8.4325,8.4028,8.4177,460628.0
2017-04-11 15:30:00,11.33,11.35,11.3,11.31,1327746.0,8.4177,8.4325,8.3954,8.4028,1327746.0
2017-04-12 09:30:00,11.29,11.34,11.24,11.34,221831.0,8.3879,8.4251,8.3508,8.4251,221831.0
2017-04-12 10:00:00,11.34,11.38,11.31,11.37,248812.0,8.4251,8.4548,8.4028,8.4474,248812.0
2017-04-12 10:30:00,11.38,11.38,11.29,11.32,1295912.0,8.4548,8.4548,8.3879,8.4102,1295912.0
2017-04-12 11:00:00,11.32,11.37,11.31,11.36,227493.0,8.4102,8.4474,8.4028,8.4399,227493.0
2017-04-12 11:30:00,11.36,11.36,11.3,11.33,667947.0,8.4399,8.4399,8.3954,8.4177,667947.0
2017-04-12 12:00:00,11.33,11.38,11.31,11.36,1737417.0,8.4177,8.4548,8.4028,8.4399,1737417.0
2017-04-12 12:30:00,11.36,11.37,11.33,11.34,268370.0,8.4399,8.4474,8.4177,8.4251,268370.0
2017-04-12 13:00:00,11.34,11.37,11.32,11.33,553286.0,8.4251,8.4474,8.4102,8.4177,553286.0
2017-04-12 13:30:00,11.34,11.37,11.33,11.37,223486.0,8.4251,8.4474,8.4177,8.4474,223486.0
2017-04-12 14:00:00,11.37,11.37,11.34,11.37,250307.0,8.4474,8.4474,8.4251,8.4474,250307.0
2017-04-12 14:30:00,11.37,11.38,11.34,11.37,530263.0,8.4474,8.4548,8.4251,8.4474,530263.0
2017-04-12 15:00:00,11.37,11.38,11.33,11.36,656942.0,8.4474,8.4548,8.4177,8.4399,656942.0
2017-04-12 15:30:00,11.37,11.39,11.35,11.36,1210684.0,8.4474,8.4622,8.4325,8.4399,1210684.0
2017-04-13 09:30:00,11.36,11.41,11.29,11.32,448263.0,8.4399,8.4771,8.3879,8.4102,448263.0
2017-04-13 10:00:00,11.32,11.37,11.3,11.36,574382.0,8.4102,8.4474,8.3954,8.4399,574382.0
2017-04-13 10:30:00,11.36,11.37,11.31,11.36,464351.0,8.4399,8.4474,8.4028,8.4399,464351.0
2017-04-13 11:00:00,11.37,11.4,11.33,11.33,313867.0,8.4474,8.4697,8.4177,8.4177,313867.0
2017-04-13 11:30:00,11.34,11.36,11.32,11.35,129344.0,8.4251,8.4399,8.4102,8.4325,129344.0
2017-04-13 12:00:00,11.35,11.37,11.33,11.37,282912.0,8.4325,8.4474,8.4177,8.4474,282912.0
2017-04-13 12:30:00,11.37,11.39,11.36,11.39,88311.0,8.4474,8.4622,8.4399,8.4622,88311.0
2017-04-13 13:00:00,11.39,11.39,11.36,11.38,135823.0,8.4622,8.4622,8.4399,8.4548,135823.0
2017-04-13 13:30:00,11.38,11.4,11.34,11.36,217541.0,8.4548,8.4697,8.4251,8.4399,217541.0
2017-04-13 14:00:00,11.36,11.39,11.35,11.39,177264.0,8.4399,8.4622,8.4325,8.4622,177264.0
2017-04-13 14:30:00,11.38,11.39,11.34,11.35,202902.0,8.4548,8.4622,8.4251,8.4325,202902.0
2017-04-13 15:00:00,11.36,11.36,11.33,11.36,434331.0,8.4399,8.4399,8.4177,8.4399,434331.0
2017-04-13 15:30:00,11.36,11.37,11.33,11.35,922756.0,8.4399,8.4474,8.4177,8.4325,922756.0
2017-04-17 09:30:00,11.38,11.47,11.36,11.41,273014.0,8.4548,8.5217,8.4399,8.4771,273014.0
2017-04-17 10:00:00,11.42,11.42,11.38,11.4,199327.0,8.4845,8.4845,8.4548,8.4697,199327.0
2017-04-17 10:30:00,11.4,11.4,11.36,11.37,137575.0,8.4697,8.4697,8.4399,8.4474,137575.0
2017-04-17 11:00:00,11.37,11.38,11.34,11.38,382421.0,8.4474,8.4548,8.4251,8.4548,382421.0
2017-04-17 11:30:00,11.38,11.38,11.34,11.36,119928.0,8.4548,8.4548,8.4251,8.4399,119928.0
2017-04-17 12:00:00,11.36,11.4,11.34,11.4,231864.0,8.4399,8.4697,8.4251,8.4697,231864.0
2017-04-17 12:30:00,11.4,11.41,11.39,11.39,183270.0,8.4697,8.4771,8.4622,8.4622,183270.0
2017-04-17 13:00:00,11.4,11.42,11.39,11.41,113518.0,8.4697,8.4845,8.4622,8.4771,113518.0
2017-04-17 13:30:00,11.41,11.43,11.39,11.4,194828.0,8.4771,8.492,8.4622,8.4697,194828.0
2017-04-17 14:00:00,11.39,11.41,11.39,11.4,64055.0,8.4622,8.4771,8.4622,8.4697,64055.0
2017-04-17 14:30:00,11.4,11.43,11.39,11.4,267831.0,8.4697,8.492,8.4622,8.4697,267831.0
2017-04-17 15:00:00,11.4,11.42,11.39,11.41,138557.0,8.4697,8.4845,8.4622,8.4771,138557.0
2017-04-17 15:30:00,11.42,11.43,11.39,11.42,722422.0,8.4845,8.492,8.4622,8.4845,722422.0
2017-04-18 09:30:00,11.4,11.44,11.34,11.35,284765.0,8.4697,8.4994,8.4251,8.4325,284765.0
2017-04-18 10:00:00,11.36,11.41,11.34,11.39,292292.0,8.4399,8.4771,8.4251,8.4622,292292.0
2017-04-18 10:30:00,11.39,11.43,11.37,11.43,276261.0,8.4622,8.492,8.4474,8.492,276261.0
2017-04-18 11:00:00,11.43,11.45,11.42,11.43,173222.0,8.492,8.5068,8.4845,8.492,173222.0
2017-04-18 11:30:00,11.43,11.45,11.39,11.4,437641.0,8.492,8.5068,8.4622,8.4697,437641.0
2017-04-18 12:00:00,11.4,11.43,11.39,11.39,457011.0,8.4697,8.492,8.4622,8.4622,457011.0
2017-04-18 12:30:00,11.39,11.4,11.37,11.39,502454.0,8.4622,8.4697,8.4474,8.4622,502454.0
2017-04-18 13:00:00,11.38,11.39,11.35,11.36,304001.0,8.4548,8.4622,8.4325,8.4399,304001.0
2017-04-18 13:30:00,11.36,11.42,11.35,11.36,1553806.0,8.4399,8.4845,8.4325,8.4399,1553806.0
2017-04-18 14:00:00,11.36,11.42,11.36,11.42,84318.0,8.4399,8.4845,8.4399,8.4845,84318.0
2017-04-18 14:30:00,11.42,11.43,11.4,11.4,209547.0,8.4845,8.492,8.4697,8.4697,209547.0
2017-04-18 15:00:00,11.41,11.43,11.4,11.43,112218.0,8.4771,8.492,8.4697,8.492,112218.0
2017-04-18 15:30:00,11.43,11.44,11.41,11.41,680670.0,8.492,8.4994,8.4771,8.4771,680670.0
2017-04-19 09:30:00,11.42,11.44,11.35,11.39,258343.0,8.4845,8.4994,8.4325,8.4622,258343.0
2017-04-19 10:00:00,11.39,11.45,11.38,11.42,127528.0,8.4622,8.5068,8.4548,8.4845,127528.0
2017-04-19 10:30:00,11.42,11.43,11.36,11.38,257102.0,8.4845,8.492,8.4399,8.4548,257102.0
2017-04-19 11:00:00,11.37,11.38,11.35,11.38,509480.0,8.4474,8.4548,8.4325,8.4548,509480.0
2017-04-19 11:30:00,11.37,11.42,11.33,11.36,667405.0,8.4474,8.4845,8.4177,8.4399,667405.0
2017-04-19 12:00:00,11.36,11.37,11.33,11.34,200528.0,8.4399,8.4474,8.4177,8.4251,200528.0
2017-04-19 12:30:00,11.35,11.37,11.34,11.35,98331.0,8.4325,8.4474,8.4251,8.4325,98331.0
2017-04-19 13:00:00,11.35,11.37,11.33,11.37,345994.0,8.4325,8.4474,8.4177,8.4474,345994.0
2017-04-19 13:30:00,11.37,11.37,11.33,11.33,395766.0,8.4474,8.4474,8.4177,8.4177,395766.0
2017-04-19 14:00:00,11.33,11.36,11.32,11.35,229361.0,8.4177,8.4399,8.4102,8.4325,229361.0
2017-04-19 14:30:00,11.34,11.36,11.3,11.34,458434.0,8.4251,8.4399,8.3954,8.4251,458434.0
2017-04-19 15:00:00,11.34,11.37,11.31,11.37,570728.0,8.4251,8.4474,8.4028,8.4474,570728.0
2017-04-19 15:30:00,11.37,11.37,11.33,11.37,1136626.0,8.4474,8.4474,8.4177,8.4474,1136626.0
2017-04-20 09:30:00,11.37,11.38,11.25,11.28,890440.0,8.4474,8.4548,8.3582,8.3805,890440.0
2017-04-20 10:00:00,11.29,11.33,11.28,11.29,406745.0,8.3879,8.4177,8.3805,8.3879,406745.0
2017-04-20 10:30:00,11.29,11.33,11.28,11.29,353651.0,8.3879,8.4177,8.3805,8.3879,353651.0
2017-04-20 11:00:00,11.29,11.33,11.29,11.33,282722.0,8.3879,8.4177,8.3879,8.4177,282722.0
2017-04-20 11:30:00,11.33,11.38,11.31,11.37,337290.0,8.4177,8.4548,8.4028,8.4474,337290.0
2017-04-20 12:00:00,11.38,11.39,11.35,11.37,174328.0,8.4548,8.4622,8.4325,8.4474,174328.0
2017-04-20 12:30:00,11.37,11.39,11.34,11.34,250636.0,8.4474,8.4622,8.4251,8.4251,250636.0
2017-04-20 13:00:00,11.35,11.37,11.33,11.36,259892.0,8.4325,8.4474,8.4177,8.4399,259892.0
2017-04-20 13:30:00,11.37,11.41,11.36,11.41,287514.0,8.4474,8.4771,8.4399,8.4771,287514.0
2017-04-20 14:00:00,11.41,11.42,11.4,11.4,311998.0,8.4771,8.4845,8.4697,8.4697,311998.0
2017-04-20 14:30:00,11.4,11.41,11.38,11.38,190964.0,8.4697,8.4771,8.4548,8.4548,190964.0
2017-04-20 15:00:00,11.38,11.39,11.36,11.36,247207.0,8.4548,8.4622,8.4399,8.4399,247207.0
2017-04-20 15:30:00,11.37,11.43,11.36,11.43,1755591.0,8.4474,8.492,8.4399,8.492,1755591.0
2017-04-21 09:30:00,11.38,11.44,11.36,11.38,385809.0,8.4548,8.4994,8.4399,8.4548,385809.0
2017-04-21 10:00:00,11.38,11.39,11.36,11.38,230239.0,8.4548,8.4622,8.4399,8.4548,230239.0
2017-04-21 10:30:00,11.38,11.4,11.36,11.4,399298.0,8.4548,8.4697,8.4399,8.4697,399298.0
2017-04-21 11:00:00,11.4,11.4,11.36,11.39,156032.0,8.4697,8.4697,8.4399,8.4622,156032.0
2017-04-21 11:30:00,11.39,11.4,11.35,11.35,119504.0,8.4622,8.4697,8.4325,8.4325,119504.0
2017-04-21 12:00:00,11.36,11.36,11.33,11.34,228227.0,8.4399,8.4399,8.4177,8.4251,228227.0
2017-04-21 12:30:00,11.34,11.35,11.33,11.34,50653.0,8.4251,8.4325,8.4177,8.4251,50653.0
2017-04-21 13:00:00,11.35,11.35,11.32,11.34,288562.0,8.4325,8.4325,8.4102,8.4251,288562.0
2017-04-21 13:30:00,11.33,11.35,11.32,11.35,202210.0,8.4177,8.4325,8.4102,8.4325,202210.0
2017-04-21 14:00:00,11.35,11.36,11.33,11.36,316354.0,8.4325,8.4399,8.4177,8.4399,316354.0
2017-04-21 14:30:00,11.36,11.36,11.34,11.36,319789.0,8.4399,8.4399,8.4251,8.4399,319789.0
2017-04-21 15:00:00,11.36,11.38,11.34,11.38,294796.0,8.4399,8.4548,8.4251,8.4548,294796.0
2017-04-21 15:30:00,11.38,11.41,11.36,11.38,1374347.0,8.4548,8.4771,8.4399,8.4548,1374347.0
2017-04-24 09:30:00,11.4,11.45,11.36,11.37,458522.0,8.4697,8.5068,8.4399,8.4474,458522.0
2017-04-24 10:00:00,11.37,11.47,11.36,11.46,311381.0,8.4474,8.5217,8.4399,8.5142,311381.0
2017-04-24 10:30:00,11.47,11.51,11.44,11.49,470227.0,8.5217,8.5514,8.4994,8.5365,470227.0
2017-04-24 11:00:00,11.49,11.5,11.47,11.5,257222.0,8.5365,8.544,8.5217,8.544,257222.0
2017-04-24 11:30:00,11.5,11.52,11.45,11.46,859033.0,8.544,8.5588,8.5068,8.5142,859033.0
2017-04-24 12:00:00,11.46,11.5,11.46,11.5,188776.0,8.5142,8.544,8.5142,8.544,188776.0
2017-04-24 12:30:00,11.5,11.51,11.48,11.49,189025.0,8.544,8.5514,8.5291,8.5365,189025.0
2017-04-24 13:00:00,11.49,11.55,11.48,11.53,262545.0,8.5365,8.5811,8.5291,8.5662,262545.0
2017-04-24 13:30:00,11.53,11.53,11.51,11.51,211081.0,8.5662,8.5662,8.5514,8.5514,211081.0
2017-04-24 14:00:00,11.51,11.53,11.49,11.51,276681.0,8.5514,8.5662,8.5365,8.5514,276681.0
2017-04-24 14:30:00,11.51,11.52,11.5,11.5,139499.0,8.5514,8.5588,8.544,8.544,139499.0
2017-04-24 15:00:00,11.5,11.56,11.5,11.56,407240.0,8.544,8.5885,8.544,8.5885,407240.0
2017-04-24 15:30:00,11.56,11.6,11.55,11.58,1747008.0,8.5885,8.6183,8.5811,8.6034,1747008.0
2017-04-25 09:30:00,11.55,11.6,11.52,11.55,288006.0,8.5811,8.6183,8.5588,8.5811,288006.0
2017-04-25 10:00:00,11.55,11.6,11.55,11.55,204048.0,8.5811,8.6183,8.5811,8.5811,204048.0
2017-04-25 10:30:00,11.55,11.6,11.54,11.55,256337.0,8.5811,8.6183,8.5737,8.5811,256337.0
2017-04-25 11:00:00,11.55,11.57,11.51,11.54,355226.0,8.5811,8.596,8.5514,8.5737,355226.0
2017-04-25 11:30:00,11.55,11.59,11.54,11.59,165260.0,8.5811,8.6108,8.5737,8.6108,165260.0
2017-04-25 12:00:00,11.59,11.6,11.57,11.6,173968.0,8.6108,8.6183,8.596,8.6183,173968.0
2017-04-25 12:30:00,11.6,11.6,11.57,11.59,211718.0,8.6183,8.6183,8.596,8.6108,211718.0
2017-04-25 13:00:00,11.58,11.6,11.58,11.59,77543.0,8.6034,8.6183,8.6034,8.6108,77543.0
2017-04-25 13:30:00,11.6,11.6,11.57,11.58,101510.0,8.6183,8.6183,8.596,8.6034,101510.0
2017-04-25 14:00:00,11.58,11.6,11.57,11.57,155308.0,8.6034,8.6183,8.596,8.596,155308.0
2017-04-25 14:30:00,11.57,11.58,11.56,11.57,145389.0,8.596,8.6034,8.5885,8.596,145389.0
2017-04-25 15:00:00,11.57,11.61,11.56,11.6,275288.0,8.596,8.6257,8.5885,8.6183,275288.0
2017-04-25 15:30:00,11.6,11.62,11.59,11.61,952693.0,8.6183,8.6331,8.6108,8.6257,952693.0
2017-04-26 09:30:00,11.6,11.6,11.46,11.47,445311.0,8.6183,8.6183,8.5142,8.5217,445311.0
2017-04-26 10:00:00,11.48,11.53,11.46,11.53,140819.0,8.5291,8.5662,8.5142,8.5662,140819.0
2017-04-26 10:30:00,11.53,11.57,11.52,11.57,185932.0,8.5662,8.596,8.5588,8.596,185932.0
2017-04-26 11:00:00,11.57,11.58,11.51,11.55,290872.0,8.596,8.6034,8.5514,8.5811,290872.0
2017-04-26 11:30:00,11.55,11.55,11.49,11.5,265118.0,8.5811,8.5811,8.5365,8.544,265118.0
2017-04-26 12:00:00,11.5,11.54,11.49,11.5,169757.0,8.544,8.5737,8.5365,8.544,169757.0
2017-04-26 12:30:00,11.5,11.54,11.5,11.52,154510.0,8.544,8.5737,8.544,8.5588,154510.0
2017-04-26 13:00:00,11.53,11.54,11.49,11.49,329446.0,8.5662,8.5737,8.5365,8.5365,329446.0
2017-04-26 13:30:00,11.49,11.5,11.46,11.49,313130.0,8.5365,8.544,8.5142,8.5365,313130.0
2017-04-26 14:00:00,11.49,11.5,11.47,11.5,161815.0,8.5365,8.544,8.5217,8.544,161815.0
2017-04-26 14:30:00,11.49,11.52,11.48,11.5,214541.0,8.5365,8.5588,8.5291,8.544,214541.0
2017-04-26 15:00:00,11.5,11.52,11.48,11.49,156356.0,8.544,8.5588,8.5291,8.5365,156356.0
2017-04-26 15:30:00,11.49,11.5,11.43,11.45,1567547.0,8.5365,8.544,8.492,8.5068,1567547.0
2017-04-27 09:30:00,11.3,11.37,11.29,11.3,314975.0,8.4846,8.5372,8.4771,8.4846,314975.0
2017-04-27 10:00:00,11.3,11.45,11.29,11.42,6202711.0,8.4846,8.5972,8.4771,8.5747,6202711.0
2017-04-27 10:30:00,11.42,11.43,11.32,11.33,501116.0,8.5747,8.5822,8.4996,8.5071,501116.0
2017-04-27 11:00:00,11.32,11.33,11.26,11.26,392960.0,8.4996,8.5071,8.4546,8.4546,392960.0
2017-04-27 11:30:00,11.26,11.27,11.23,11.23,312268.0,8.4546,8.4621,8.432,8.432,312268.0
2017-04-27 12:00:00,11.24,11.29,11.23,11.29,293105.0,8.4395,8.4771,8.432,8.4771,293105.0
2017-04-27 12:30:00,11.29,11.34,11.28,11.34,226008.0,8.4771,8.5146,8.4696,8.5146,226008.0
2017-04-27 13:00:00,11.34,11.35,11.32,11.34,336727.0,8.5146,8.5221,8.4996,8.5146,336727.0
2017-04-27 13:30:00,11.34,11.35,11.31,11.31,155353.0,8.5146,8.5221,8.4921,8.4921,155353.0
2017-04-27 14:00:00,11.31,11.33,11.3,11.31,252727.0,8.4921,8.5071,8.4846,8.4921,252727.0
2017-04-27 14:30:00,11.31,11.34,11.3,11.32,364870.0,8.4921,8.5146,8.4846,8.4996,364870.0
2017-04-27 15:00:00,11.32,11.32,11.29,11.29,367895.0,8.4996,8.4996,8.4771,8.4771,367895.0
2017-04-27 15:30:00,11.3,11.3,11.28,11.3,1266818.0,8.4846,8.4846,8.4696,8.4846,1266818.0
2017-04-28 09:30:00,11.3,11.33,11.21,11.29,414510.0,8.4846,8.5071,8.417,8.4771,414510.0
2017-04-28 10:00:00,11.28,11.35,11.26,11.32,311722.0,8.4696,8.5221,8.4546,8.4996,311722.0
2017-04-28 10:30:00,11.31,11.38,11.31,11.34,307427.0,8.4921,8.5447,8.4921,8.5146,307427.0
2017-04-28 11:00:00,11.34,11.36,11.31,11.33,172861.0,8.5146,8.5297,8.4921,8.5071,172861.0
2017-04-28 11:30:00,11.33,11.33,11.28,11.3,192203.0,8.5071,8.5071,8.4696,8.4846,192203.0
2017-04-28 12:00:00,11.31,11.31,11.25,11.27,137172.0,8.4921,8.4921,8.4471,8.4621,137172.0
2017-04-28 12:30:00,11.27,11.27,11.25,11.25,206803.0,8.4621,8.4621,8.4471,8.4471,206803.0
2017-04-28 13:00:00,11.26,11.32,11.25,11.3,628886.0,8.4546,8.4996,8.4471,8.4846,628886.0
2017-04-28 13:30:00,11.3,11.34,11.3,11.3,269810.0,8.4846,8.5146,8.4846,8.4846,269810.0
2017-04-28 14:00:00,11.3,11.32,11.29,11.31,378848.0,8.4846,8.4996,8.4771,8.4921,378848.0
2017-04-28 14:30:00,11.3,11.33,11.3,11.32,240952.0,8.4846,8.5071,8.4846,8.4996,240952.0
2017-04-28 15:00:00,11.31,11.32,11.3,11.3,369771.0,8.4921,8.4996,8.4846,8.4846,369771.0
2017-04-28 15:30:00,11.3,11.32,11.29,11.31,1357171.0,8.4846,8.4996,8.4771,8.4921,1357171.0
2017-05-01 09:30:00,11.31,11.36,11.3,11.32,262547.0,8.4921,8.5297,8.4846,8.4996,262547.0
2017-05-01 10:00:00,11.32,11.33,11.3,11.33,129308.0,8.4996,8.5071,8.4846,8.5071,129308.0
2017-05-01 10:30:00,11.32,11.39,11.32,11.38,235165.0,8.4996,8.5522,8.4996,8.5447,235165.0
2017-05-01 11:00:00,11.38,11.41,11.38,11.4,112537.0,8.5447,8.5672,8.5447,8.5597,112537.0
2017-05-01 11:30:00,11.4,11.4,11.35,11.35,280324.0,8.5597,8.5597,8.5221,8.5221,280324.0
2017-05-01 12:00:00,11.35,11.37,11.33,11.36,254076.0,8.5221,8.5372,8.5071,8.5297,254076.0
2017-05-01 12:30:00,11.36,11.36,11.32,11.33,199849.0,8.5297,8.5297,8.4996,8.5071,199849.0
2017-05-01 13:00:00,11.33,11.34,11.31,11.32,98110.0,8.5071,8.5146,8.4921,8.4996,98110.0
2017-05-01 13:30:00,11.32,11.35,11.3,11.35,166268.0,8.4996,8.5221,8.4846,8.5221,166268.0
2017-05-01 14:00:00,11.35,11.37,11.31,11.32,336685.0,8.5221,8.5372,8.4921,8.4996,336685.0
2017-05-01 14:30:00,11.32,11.33,11.3,11.3,164367.0,8.4996,8.5071,8.4846,8.4846,164367.0
2017-05-01 15:00:00,11.3,11.32,11.3,11.3,483058.0,8.4846,8.4996,8.4846,8.4846,483058.0
2017-05-01 15:30:00,11.3,11.36,11.3,11.32,1139740.0,8.4846,8.5297,8.4846,8.4996,1139740.0
2017-05-02 09:30:00,11.33,11.33,11.26,11.29,226310.0,8.5071,8.5071,8.4546,8.4771,226310.0
2017-05-02 10:00:00,11.29,11.3,11.26,11.28,152012.0,8.4771,8.4846,8.4546,8.4696,152012.0
2017-05-02 10:30:00,11.29,11.29,11.23,11.27,269383.0,8.4771,8.4771,8.432,8.4621,269383.0
2017-05-02 11:00:00,11.27,11.31,11.25,11.28,217429.0,8.4621,8.4921,8.4471,8.4696,217429.0
2017-05-02 11:30:00,11.28,11.31,11.25,11.3,140525.0,8.4696,8.4921,8.4471,8.4846,140525.0
2017-05-02 12:00:00,11.29,11.34,11.28,11.34,389770.0,8.4771,8.5146,8.4696,8.5146,389770.0
2017-05-02 12:30:00,11.34,11.34,11.29,11.3,211095.0,8.5146,8.5146,8.4771,8.4846,211095.0
2017-05-02 13:00:00,11.3,11.31,11.28,11.31,151295.0,8.4846,8.4921,8.4696,8.4921,151295.0
2017-05-02 13:30:00,11.31,11.32,11.28,11.31,98567.0,8.4921,8.4996,8.4696,8.4921,98567.0
2017-05-02 14:00:00,11.31,11.33,11.29,11.32,111319.0,8.4921,8.5071,8.4771,8.4996,111319.0
2017-05-02 14:30:00,11.32,11.32,11.28,11.31,263046.0,8.4996,8.4996,8.4696,8.4921,263046.0
2017-05-02 15:00:00,11.3,11.31,11.28,11.3,252872.0,8.4846,8.4921,8.4696,8.4846,252872.0
2017-05-02 15:30:00,11.3,11.32,11.29,11.29,578249.0,8.4846,8.4996,8.4771,8.4771,578249.0
2017-05-03 09:30:00,11.27,11.3,11.21,11.27,243940.0,8.4621,8.4846,8.417,8.4621,243940.0
2017-05-03 10:00:00,11.27,11.28,11.2,11.26,216520.0,8.4621,8.4696,8.4095,8.4546,216520.0
2017-05-03 10:30:00,11.25,11.26,11.21,11.25,186801.0,8.4471,8.4546,8.417,8.4471,186801.0
2017-05-03 11:00:00,11.25,11.27,11.24,11.27,168048.0,8.4471,8.4621,8.4395,8.4621,168048.0
2017-05-03 11:30:00,11.27,11.3,11.25,11.29,130691.0,8.4621,8.4846,8.4471,8.4771,130691.0
2017-05-03 12:00:00,11.28,11.29,11.27,11.28,105316.0,8.4696,8.4771,8.4621,8.4696,105316.0
2017-05-03 12:30:00,11.27,11.28,11.23,11.23,426659.0,8.4621,8.4696,8.432,8.432,426659.0
2017-05-03 13:00:00,11.23,11.27,11.22,11.25,711155.0,8.432,8.4621,8.4245,8.4471,711155.0
2017-05-03 13:30:00,11.25,11.29,11.25,11.27,144570.0,8.4471,8.4771,8.4471,8.4621,144570.0
2017-05-03 14:00:00,11.26,11.28,11.22,11.24,216173.0,8.4546,8.4696,8.4245,8.4395,216173.0
2017-05-03 14:30:00,11.24,11.25,11.21,11.25,139320.0,8.4395,8.4471,8.417,8.4471,139320.0
2017-05-03 15:00:00,11.25,11.28,11.19,11.2,834945.0,8.4471,8.4696,8.402,8.4095,834945.0
2017-05-03 15:30:00,11.19,11.21,11.18,11.2,1019461.0,8.402,8.417,8.3945,8.4095,1019461.0
2017-05-04 09:30:00,11.17,11.22,11.13,11.16,296707.0,8.387,8.4245,8.357,8.3795,296707.0
2017-05-04 10:00:00,11.16,11.17,11.1,11.12,341646.0,8.3795,8.387,8.3344,8.3494,341646.0
2017-05-04 10:30:00,11.11,11.12,11.07,11.09,527728.0,8.3419,8.3494,8.3119,8.3269,527728.0
2017-05-04 11:00:00,11.09,11.11,11.07,11.1,272530.0,8.3269,8.3419,8.3119,8.3344,272530.0
2017-05-04 11:30:00,11.1,11.12,11.09,11.1,253077.0,8.3344,8.3494,8.3269,8.3344,253077.0
2017-05-04 12:00:00,11.11,11.12,11.05,11.12,407618.0,8.3419,8.3494,8.2969,8.3494,407618.0
2017-05-04 12:30:00,11.11,11.12,11.05,11.07,243238.0,8.3419,8.3494,8.2969,8.3119,243238.0
2017-05-04 13:00:00,11.06,11.08,11.05,11.08,185259.0,8.3044,8.3194,8.2969,8.3194,185259.0
2017-05-04 13:30:00,11.08,11.09,11.05,11.07,188593.0,8.3194,8.3269,8.2969,8.3119,188593.0
2017-05-04 14:00:00,11.08,11.09,11.04,11.08,373538.0,8.3194,8.3269,8.2894,8.3194,373538.0
2017-05-04 14:30:00,11.08,11.11,11.07,11.09,331531.0,8.3194,8.3419,8.3119,8.3269,331531.0
2017-05-04 15:00:00,11.09,11.11,11.08,11.09,369014.0,8.3269,8.3419,8.3194,8.3269,369014.0
2017-05-04 15:30:00,11.09,11.11,11.08,11.1,1221381.0,8.3269,8.3419,8.3194,8.3344,1221381.0
2017-05-05 09:30:00,11.14,11.18,11.06,11.17,371602.0,8.3645,8.3945,8.3044,8.387,371602.0
2017-05-05 10:00:00,11.17,11.2,11.15,11.2,163489.0,8.387,8.4095,8.372,8.4095,163489.0
2017-05-05 10:30:00,11.2,11.23,11.19,11.23,261155.0,8.4095,8.432,8.402,8.432,261155.0
2017-05-05 11:00:00,11.23,11.27,11.22,11.25,238451.0,8.432,8.4621,8.4245,8.4471,238451.0
2017-05-05 11:30:00,11.25,11.26,11.24,11.26,119708.0,8.4471,8.4546,8.4395,8.4546,119708.0
2017-05-05 12:00:00,11.26,11.27,11.24,11.27,176241.0,8.4546,8.4621,8.4395,8.4621,176241.0
2017-05-05 12:30:00,11.27,11.28,11.26,11.27,96536.0,8.4621,8.4696,8.4546,8.4621,96536.0
2017-05-05 13:00:00,11.27,11.29,11.26,11.29,104095.0,8.4621,8.4771,8.4546,8.4771,104095.0
2017-05-05 13:30:00,11.29,11.29,11.25,11.29,449721.0,8.4771,8.4771,8.4471,8.4771,449721.0
2017-05-05 14:00:00,11.29,11.3,11.27,11.29,190100.0,8.4771,8.4846,8.4621,8.4771,190100.0
2017-05-05 14:30:00,11.29,11.29,11.27,11.27,459375.0,8.4771,8.4771,8.4621,8.4621,459375.0
2017-05-05 15:00:00,11.28,11.31,11.27,11.3,248078.0,8.4696,8.4921,8.4621,8.4846,248078.0
2017-05-05 15:30:00,11.3,11.33,11.3,11.32,562931.0,8.4846,8.5071,8.4846,8.4996,562931.0
2017-05-08 09:30:00,11.08,11.29,10.97,11.16,1231129.0,8.3194,8.4771,8.2368,8.3795,1231129.0
2017-05-08 10:00:00,11.17,11.17,10.95,11.06,605542.0,8.387,8.387,8.2218,8.3044,605542.0
2017-05-08 10:30:00,11.05,11.07,10.96,11.02,641136.0,8.2969,8.3119,8.2293,8.2744,641136.0
2017-05-08 11:00:00,11.01,11.05,10.99,11.02,541246.0,8.2669,8.2969,8.2518,8.2744,541246.0
2017-05-08 11:30:00,11.02,11.22,11.01,11.15,1010449.0,8.2744,8.4245,8.2669,8.372,1010449.0
2017-05-08 12:00:00,11.16,11.16,11.08,11.15,270685.0,8.3795,8.3795,8.3194,8.372,270685.0
2017-05-08 12:30:00,11.15,11.18,11.13,11.17,321938.0,8.372,8.3945,8.357,8.387,321938.0
2017-05-08 13:00:00,11.17,11.25,11.15,11.25,125228.0,8.387,8.4471,8.372,8.4471,125228.0
2017-05-08 13:30:00,11.24,11.25,11.21,11.24,123666.0,8.4395,8.4471,8.417,8.4395,123666.0
2017-05-08 14:00:00,11.24,11.27,11.22,11.22,206655.0,8.4395,8.4621,8.4245,8.4245,206655.0
2017-05-08 14:30:00,11.22,11.27,11.21,11.26,158885.0,8.4245,8.4621,8.417,8.4546,158885.0
2017-05-08 15:00:00,11.26,11.37,11.25,11.35,567875.0,8.4546,8.5372,8.4471,8.5221,567875.0
2017-05-08 15:30:00,11.35,11.36,11.31,11.32,1155047.0,8.5221,8.5297,8.4921,8.4996,1155047.0
2017-05-09 09:30:00,11.26,11.41,11.23,11.37,601327.0,8.4546,8.5672,8.432,8.5372,601327.0
2017-05-09 10:00:00,11.37,11.4,11.34,11.4,281889.0,8.5372,8.5597,8.5146,8.5597,281889.0
2017-05-09 10:30:00,11.4,11.44,11.36,11.42,206775.0,8.5597,8.5897,8.5297,8.5747,206775.0
2017-05-09 11:00:00,11.42,11.42,11.39,11.41,140231.0,8.5747,8.5747,8.5522,8.5672,140231.0
2017-05-09 11:30:00,11.41,11.45,11.39,11.45,454349.0,8.5672,8.5972,8.5522,8.5972,454349.0
2017-05-09 12:00:00,11.44,11.47,11.44,11.46,283514.0,8.5897,8.6122,8.5897,8.6047,283514.0
2017-05-09 12:30:00,11.46,11.46,11.4,11.4,145678.0,8.6047,8.6047,8.5597,8.5597,145678.0
2017-05-09 13:00:00,11.4,11.42,11.38,11.4,184309.0,8.5597,8.5747,8.5447,8.5597,184309.0
2017-05-09 13:30:00,11.41,11.44,11.4,11.43,161011.0,8.5672,8.5897,8.5597,8.5822,161011.0
2017-05-09 14:00:00,11.43,11.44,11.4,11.41,256428.0,8.5822,8.5897,8.5597,8.5672,256428.0
2017-05-09 14:30:00,11.4,11.42,11.39,11.42,206078.0,8.5597,8.5747,8.5522,8.5747,206078.0
2017-05-09 15:00:00,11.42,11.43,11.4,11.41,417905.0,8.5747,8.5822,8.5597,8.5672,417905.0
2017-05-09 15:30:00,11.41,11.42,11.34,11.35,1358250.0,8.5672,8.5747,8.5146,8.5221,1358250.0
2017-05-10 09:30:00,11.34,11.4,11.29,11.4,408352.0,8.5146,8.5597,8.4771,8.5597,408352.0
2017-05-10 10:00:00,11.4,11.45,11.4,11.43,571453.0,8.5597,8.5972,8.5597,8.5822,571453.0
2017-05-10 10:30:00,11.43,11.45,11.42,11.45,529238.0,8.5822,8.5972,8.5747,8.5972,529238.0
2017-05-10 11:00:00,11.45,11.53,11.44,11.5,490544.0,8.5972,8.6573,8.5897,8.6348,490544.0
2017-05-10 11:30:00,11.51,11.51,11.49,11.5,144195.0,8.6423,8.6423,8.6273,8.6348,144195.0
2017-05-10 12:00:00,11.49,11.5,11.47,11.49,204813.0,8.6273,8.6348,8.6122,8.6273,204813.0
2017-05-10 12:30:00,11.48,11.52,11.47,11.51,461940.0,8.6198,8.6498,8.6122,8.6423,461940.0
2017-05-10 13:00:00,11.52,11.53,11.51,11.52,199517.0,8.6498,8.6573,8.6423,8.6498,199517.0
2017-05-10 13:30:00,11.52,11.52,11.49,11.5,209991.0,8.6498,8.6498,8.6273,8.6348,209991.0
2017-05-10 14:00:00,11.5,11.51,11.46,11.46,196366.0,8.6348,8.6423,8.6047,8.6047,196366.0
2017-05-10 14:30:00,11.46,11.59,11.46,11.59,550253.0,8.6047,8.7023,8.6047,8.7023,550253.0
2017-05-10 15:00:00,11.59,11.7,11.57,11.63,1530035.0,8.7023,8.7849,8.6873,8.7324,1530035.0
2017-05-10 15:30:00,11.63,11.63,11.56,11.56,1347893.0,8.7324,8.7324,8.6798,8.6798,1347893.0
2017-05-11 09:30:00,11.57,11.6,11.48,11.54,423015.0,8.6873,8.7099,8.6198,8.6648,423015.0
2017-05-11 10:00:00,11.54,11.56,11.5,11.56,523108.0,8.6648,8.6798,8.6348,8.6798,523108.0
2017-05-11 10:30:00,11.56,11.6,11.53,11.54,195923.0,8.6798,8.7099,8.6573,8.6648,195923.0
2017-05-11 11:00:00,11.54,11.57,11.51,11.52,208394.0,8.6648,8.6873,8.6423,8.6498,208394.0
2017-05-11 11:30:00,11.51,11.52,11.47,11.49,387597.0,8.6423,8.6498,8.6122,8.6273,387597.0
2017-05-11 12:00:00,11.49,11.51,11.47,11.48,227119.0,8.6273,8.6423,8.6122,8.6198,227119.0
2017-05-11 12:30:00,11.48,11.5,11.47,11.49,176683.0,8.6198,8.6348,8.6122,8.6273,176683.0
2017-05-11 13:00:00,11.49,11.52,11.49,11.5,363985.0,8.6273,8.6498,8.6273,8.6348,363985.0
2017-05-11 13:30:00,11.5,11.51,11.48,11.48,135817.0,8.6348,8.6423,8.6198,8.6198,135817.0
2017-05-11 14:00:00,11.49,11.52,11.46,11.5,320212.0,8.6273,8.6498,8.6047,8.6348,320212.0
2017-05-11 14:30:00,11.51,11.51,11.47,11.48,229913.0,8.6423,8.6423,8.6122,8.6198,229913.0
2017-05-11 15:00:00,11.49,11.5,11.48,11.5,321711.0,8.6273,8.6348,8.6198,8.6348,321711.0
2017-05-11 15:30:00,11.5,11.51,11.45,11.46,1777549.0,8.6348,8.6423,8.5972,8.6047,1777549.0
2017-05-12 09:30:00,11.5,11.51,11.43,11.46,209726.0,8.6348,8.6423,8.5822,8.6047,209726.0
2017-05-12 10:00:00,11.47,11.48,11.38,11.4,285015.0,8.6122,8.6198,8.5447,8.5597,285015.0
2017-05-12 10:30:00,11.39,11.48,11.39,11.45,240571.0,8.5522,8.6198,8.5522,8.5972,240571.0
2017-05-12 11:00:00,11.45,11.45,11.4,11.42,225533.0,8.5972,8.5972,8.5597,8.5747,225533.0
2017-05-12 11:30:00,11.42,11.44,11.4,11.41,218477.0,8.5747,8.5897,8.5597,8.5672,218477.0
2017-05-12 12:00:00,11.4,11.41,11.36,11.36,124383.0,8.5597,8.5672,8.5297,8.5297,124383.0
2017-05-12 12:30:00,11.37,11.37,11.31,11.31,149320.0,8.5372,8.5372,8.4921,8.4921,149320.0
2017-05-12 13:00:00,11.31,11.35,11.28,11.35,412239.0,8.4921,8.5221,8.4696,8.5221,412239.0
2017-05-12 13:30:00,11.35,11.35,11.31,11.32,183379.0,8.5221,8.5221,8.4921,8.4996,183379.0
2017-05-12 14:00:00,11.32,11.32,11.31,11.31,196945.0,8.4996,8.4996,8.4921,8.4921,196945.0
2017-05-12 14:30:00,11.32,11.34,11.29,11.31,241012.0,8.4996,8.5146,8.4771,8.4921,241012.0
2017-05-12 15:00:00,11.31,11.33,11.31,11.32,234818.0,8.4921,8.5071,8.4921,8.4996,234818.0
2017-05-12 15:30:00,11.32,11.35,11.31,11.33,686156.0,8.4996,8.5221,8.4921,8.5071,686156.0
2017-05-15 09:30:00,11.34,11.42,11.31,11.41,269198.0,8.5146,8.5747,8.4921,8.5672,269198.0
2017-05-15 10:00:00,11.41,11.42,11.39,11.41,273362.0,8.5672,8.5747,8.5522,8.5672,273362.0
2017-05-15 10:30:00,11.4,11.41,11.39,11.41,129843.0,8.5597,8.5672,8.5522,8.5672,129843.0
2017-05-15 11:00:00,11.41,11.41,11.39,11.41,122165.0,8.5672,8.5672,8.5522,8.5672,122165.0
2017-05-15 11:30:00,11.41,11.45,11.4,11.44,238693.0,8.5672,8.5972,8.5597,8.5897,238693.0
2017-05-15 12:00:00,11.44,11.45,11.42,11.44,192901.0,8.5897,8.5972,8.5747,8.5897,192901.0
2017-05-15 12:30:00,11.44,11.44,11.4,11.4,125365.0,8.5897,8.5897,8.5597,8.5597,125365.0
2017-05-15 13:00:00,11.41,11.42,11.4,11.41,189273.0,8.5672,8.5747,8.5597,8.5672,189273.0
2017-05-15 13:30:00,11.41,11.41,11.38,11.41,158706.0,8.5672,8.5672,8.5447,8.5672,158706.0
2017-05-15 14:00:00,11.41,11.41,11.37,11.38,340447.0,8.5672,8.5672,8.5372,8.5447,340447.0
2017-05-15 14:30:00,11.38,11.39,11.35,11.36,349375.0,8.5447,8.5522,8.5221,8.5297,349375.0
2017-05-15 15:00:00,11.37,11.39,11.36,11.38,329776.0,8.5372,8.5522,8.5297,8.5447,329776.0
2017-05-15 15:30:00,11.38,11.41,11.37,11.4,675636.0,8.5447,8.5672,8.5372,8.5597,675636.0
2017-05-16 09:30:00,11.43,11.51,11.4,11.46,917605.0,8.5822,8.6423,8.5597,8.6047,917605.0
2017-05-16 10:00:00,11.46,11.47,11.43,11.45,149125.0,8.6047,8.6122,8.5822,8.5972,149125.0
2017-05-16 10:30:00,11.45,11.46,11.41,11.41,185923.0,8.5972,8.6047,8.5672,8.5672,185923.0
2017-05-16 11:00:00,11.42,11.45,11.41,11.45,146980.0,8.5747,8.5972,8.5672,8.5972,146980.0
2017-05-16 11:30:00,11.44,11.45,11.38,11.42,735712.0,8.5897,8.5972,8.5447,8.5747,735712.0
2017-05-16 12:00:00,11.42,11.43,11.41,11.42,87441.0,8.5747,8.5822,8.5672,8.5747,87441.0
2017-05-16 12:30:00,11.42,11.42,11.37,11.39,134584.0,8.5747,8.5747,8.5372,8.5522,134584.0
2017-05-16 13:00:00,11.39,11.4,11.38,11.39,104723.0,8.5522,8.5597,8.5447,8.5522,104723.0
2017-05-16 13:30:00,11.38,11.4,11.34,11.35,182119.0,8.5447,8.5597,8.5146,8.5221,182119.0
2017-05-16 14:00:00,11.34,11.36,11.32,11.34,167302.0,8.5146,8.5297,8.4996,8.5146,167302.0
2017-05-16 14:30:00,11.34,11.34,11.31,11.32,239229.0,8.5146,8.5146,8.4921,8.4996,239229.0
2017-05-16 15:00:00,11.32,11.36,11.31,11.35,215416.0,8.4996,8.5297,8.4921,8.5221,215416.0
2017-05-16 15:30:00,11.35,11.37,11.32,11.33,626359.0,8.5221,8.5372,8.4996,8.5071,626359.0
2017-05-17 09:30:00,11.31,11.36,11.25,11.27,221693.0,8.4921,8.5297,8.4471,8.4621,221693.0
2017-05-17 10:00:00,11.27,11.32,11.26,11.32,206340.0,8.4621,8.4996,8.4546,8.4996,206340.0
2017-05-17 10:30:00,11.32,11.38,11.31,11.37,336617.0,8.4996,8.5447,8.4921,8.5372,336617.0
2017-05-17 11:00:00,11.36,11.36,11.34,11.35,258935.0,8.5297,8.5297,8.5146,8.5221,258935.0
2017-05-17 11:30:00,11.35,11.38,11.34,11.35,185052.0,8.5221,8.5447,8.5146,8.5221,185052.0
2017-05-17 12:00:00,11.35,11.36,11.33,11.34,51139.0,8.5221,8.5297,8.5071,8.5146,51139.0
2017-05-17 12:30:00,11.34,11.34,11.3,11.3,89097.0,8.5146,8.5146,8.4846,8.4846,89097.0
2017-05-17 13:00:00,11.3,11.31,11.27,11.3,195103.0,8.4846,8.4921,8.4621,8.4846,195103.0
2017-05-17 13:30:00,11.31,11.34,11.29,11.34,161328.0,8.4921,8.5146,8.4771,8.5146,161328.0
2017-05-17 14:00:00,11.34,11.4,11.33,11.4,318925.0,8.5146,8.5597,8.5071,8.5597,318925.0
2017-05-17 14:30:00,11.4,11.42,11.37,11.39,251411.0,8.5597,8.5747,8.5372,8.5522,251411.0
2017-05-17 15:00:00,11.4,11.4,11.36,11.37,388188.0,8.5597,8.5597,8.5297,8.5372,388188.0
2017-05-17 15:30:00,11.37,11.4,11.33,11.34,849574.0,8.5372,8.5597,8.5071,8.5146,849574.0
2017-05-18 09:30:00,11.3,11.33,10.98,11.13,1394911.0,8.4846,8.5071,8.2443,8.357,1394911.0
2017-05-18 10:00:00,11.13,11.15,11.02,11.12,808606.0,8.357,8.372,8.2744,8.3494,808606.0
2017-05-18 10:30:00,11.13,11.16,11.07,11.1,653023.0,8.357,8.3795,8.3119,8.3344,653023.0
2017-05-18 11:00:00,11.09,11.19,11.09,11.16,519915.0,8.3269,8.402,8.3269,8.3795,519915.0
2017-05-18 11:30:00,11.16,11.24,11.15,11.2,452810.0,8.3795,8.4395,8.372,8.4095,452810.0
2017-05-18 12:00:00,11.2,11.23,11.19,11.19,188580.0,8.4095,8.432,8.402,8.402,188580.0
2017-05-18 12:30:00,11.2,11.21,11.18,11.19,141450.0,8.4095,8.417,8.3945,8.402,141450.0
2017-05-18 13:00:00,11.2,11.21,11.19,11.19,110949.0,8.4095,8.417,8.402,8.402,110949.0
2017-05-18 13:30:00,11.2,11.22,11.18,11.22,97641.0,8.4095,8.4245,8.3945,8.4245,97641.0
2017-05-18 14:00:00,11.22,11.24,11.21,11.22,137253.0,8.4245,8.4395,8.417,8.4245,137253.0
2017-05-18 14:30:00,11.21,11.23,11.19,11.2,361986.0,8.417,8.432,8.402,8.4095,361986.0
2017-05-18 15:00:00,11.2,11.23,11.18,11.18,409798.0,8.4095,8.432,8.3945,8.3945,409798.0
2017-05-18 15:30:00,11.18,11.21,11.17,11.19,683673.0,8.3945,8.417,8.387,8.402,683673.0
2017-05-19 09:30:00,11.22,11.24,11.14,11.17,666885.0,8.4245,8.4395,8.3645,8.387,666885.0
2017-05-19 10:00:00,11.18,11.2,11.13,11.13,516561.0,8.3945,8.4095,8.357,8.357,516561.0
2017-05-19 10:30:00,11.14,11.16,11.11,11.15,429536.0,8.3645,8.3795,8.3419,8.372,429536.0
2017-05-19 11:00:00,11.15,11.15,11.09,11.11,466804.0,8.372,8.372,8.3269,8.3419,466804.0
2017-05-19 11:30:00,11.11,11.11,11.08,11.11,242632.0,8.3419,8.3419,8.3194,8.3419,242632.0
2017-05-19 12:00:00,11.11,11.16,11.1,11.15,271681.0,8.3419,8.3795,8.3344,8.372,271681.0
2017-05-19 12:30:00,11.14,11.15,11.12,11.13,184022.0,8.3645,8.372,8.3494,8.357,184022.0
2017-05-19 13:00:00,11.14,11.14,11.11,11.12,143125.0,8.3645,8.3645,8.3419,8.3494,143125.0
2017-05-19 13:30:00,11.11,11.12,11.09,11.1,200904.0,8.3419,8.3494,8.3269,8.3344,200904.0
2017-05-19 14:00:00,11.1,11.18,11.08,11.17,518816.0,8.3344,8.3945,8.3194,8.387,518816.0
2017-05-19 14:30:00,11.17,11.2,11.16,11.17,297637.0,8.387,8.4095,8.3795,8.387,297637.0
2017-05-19 15:00:00,11.16,11.18,11.15,11.17,390744.0,8.3795,8.3945,8.372,8.387,390744.0
2017-05-19 15:30:00,11.17,11.2,11.17,11.19,1080972.0,8.387,8.4095,8.387,8.402,1080972.0
2017-05-22 09:30:00,11.17,11.35,11.15,11.29,487192.0,8.387,8.5221,8.372,8.4771,487192.0
2017-05-22 10:00:00,11.29,11.31,11.22,11.22,606374.0,8.4771,8.4921,8.4245,8.4245,606374.0
2017-05-22 10:30:00,11.22,11.24,11.19,11.21,248924.0,8.4245,8.4395,8.402,8.417,248924.0
2017-05-22 11:00:00,11.21,11.25,11.19,11.21,602844.0,8.417,8.4471,8.402,8.417,602844.0
2017-05-22 11:30:00,11.21,11.22,11.2,11.22,133318.0,8.417,8.4245,8.4095,8.4245,133318.0
2017-05-22 12:00:00,11.22,11.24,11.2,11.24,265883.0,8.4245,8.4395,8.4095,8.4395,265883.0
2017-05-22 12:30:00,11.23,11.33,11.23,11.3,377381.0,8.432,8.5071,8.432,8.4846,377381.0
2017-05-22 13:00:00,11.29,11.32,11.29,11.32,169885.0,8.4771,8.4996,8.4771,8.4996,169885.0
2017-05-22 13:30:00,11.32,11.37,11.31,11.37,305584.0,8.4996,8.5372,8.4921,8.5372,305584.0
2017-05-22 14:00:00,11.37,11.37,11.34,11.36,380927.0,8.5372,8.5372,8.5146,8.5297,380927.0
2017-05-22 14:30:00,11.35,11.38,11.35,11.35,217156.0,8.5221,8.5447,8.5221,8.5221,217156.0
2017-05-22 15:00:00,11.35,11.37,11.35,11.36,230514.0,8.5221,8.5372,8.5221,8.5297,230514.0
2017-05-22 15:30:00,11.36,11.37,11.34,11.35,869541.0,8.5297,8.5372,8.5146,8.5221,869541.0
2017-05-23 09:30:00,11.4,11.51,11.38,11.5,295185.0,8.5597,8.6423,8.5447,8.6348,295185.0
2017-05-23 10:00:00,11.51,11.52,11.43,11.49,253623.0,8.6423,8.6498,8.5822,8.6273,253623.0
2017-05-23 10:30:00,11.49,11.54,11.48,11.53,374478.0,8.6273,8.6648,8.6198,8.6573,374478.0
2017-05-23 11:00:00,11.52,11.55,11.5,11.51,255512.0,8.6498,8.6723,8.6348,8.6423,255512.0
2017-05-23 11:30:00,11.51,11.53,11.47,11.47,143583.0,8.6423,8.6573,8.6122,8.6122,143583.0
2017-05-23 12:00:00,11.47,11.5,11.47,11.47,144508.0,8.6122,8.6348,8.6122,8.6122,144508.0
2017-05-23 12:30:00,11.47,11.5,11.47,11.5,52756.0,8.6122,8.6348,8.6122,8.6348,52756.0
2017-05-23 13:00:00,11.5,11.5,11.46,11.48,97569.0,8.6348,8.6348,8.6047,8.6198,97569.0
2017-05-23 13:30:00,11.47,11.48,11.45,11.46,58072.0,8.6122,8.6198,8.5972,8.6047,58072.0
2017-05-23 14:00:00,11.46,11.48,11.36,11.38,561888.0,8.6047,8.6198,8.5297,8.5447,561888.0
2017-05-23 14:30:00,11.38,11.4,11.35,11.38,207664.0,8.5447,8.5597,8.5221,8.5447,207664.0
2017-05-23 15:00:00,11.38,11.39,11.36,11.37,172727.0,8.5447,8.5522,8.5297,8.5372,172727.0
2017-05-23 15:30:00,11.37,11.39,11.35,11.37,507503.0,8.5372,8.5522,8.5221,8.5372,507503.0
2017-05-24 09:30:00,11.36,11.49,11.36,11.45,240110.0,8.5297,8.6273,8.5297,8.5972,240110.0
2017-05-24 10:00:00,11.44,11.52,11.43,11.49,162188.0,8.5897,8.6498,8.5822,8.6273,162188.0
2017-05-24 10:30:00,11.49,11.59,11.47,11.59,1532095.0,8.6273,8.7023,8.6122,8.7023,1532095.0
2017-05-24 11:00:00,11.59,11.59,11.54,11.56,678662.0,8.7023,8.7023,8.6648,8.6798,678662.0
2017-05-24 11:30:00,11.56,11.64,11.55,11.63,810450.0,8.6798,8.7399,8.6723,8.7324,810450.0
2017-05-24 12:00:00,11.63,11.7,11.63,11.7,275875.0,8.7324,8.7849,8.7324,8.7849,275875.0
2017-05-24 12:30:00,11.7,11.73,11.69,11.71,342913.0,8.7849,8.8075,8.7774,8.7924,342913.0
2017-05-24 13:00:00,11.71,11.71,11.69,11.7,178366.0,8.7924,8.7924,8.7774,8.7849,178366.0
2017-05-24 13:30:00,11.7,11.72,11.69,11.7,305831.0,8.7849,8.8,8.7774,8.7849,305831.0
2017-05-24 14:00:00,11.7,11.71,11.67,11.7,745691.0,8.7849,8.7924,8.7624,8.7849,745691.0
2017-05-24 14:30:00,11.7,11.75,11.69,11.75,519976.0,8.7849,8.8225,8.7774,8.8225,519976.0
2017-05-24 15:00:00,11.75,11.83,11.74,11.82,1062109.0,8.8225,8.8826,8.815,8.875,1062109.0
2017-05-24 15:30:00,11.82,11.82,11.74,11.75,1593781.0,8.875,8.875,8.815,8.8225,1593781.0
2017-05-25 09:30:00,11.71,11.81,11.67,11.76,618312.0,8.7924,8.8675,8.7624,8.83,618312.0
2017-05-25 10:00:00,11.76,11.78,11.7,11.7,127855.0,8.83,8.845,8.7849,8.7849,127855.0
2017-05-25 10:30:00,11.7,11.75,11.68,11.75,320844.0,8.7849,8.8225,8.7699,8.8225,320844.0
2017-05-25 11:00:00,11.75,11.76,11.72,11.76,168551.0,8.8225,8.83,8.8,8.83,168551.0
2017-05-25 11:30:00,11.76,11.76,11.72,11.72,187575.0,8.83,8.83,8.8,8.8,187575.0
2017-05-25 12:00:00,11.73,11.74,11.7,11.74,190662.0,8.8075,8.815,8.7849,8.815,190662.0
2017-05-25 12:30:00,11.74,11.76,11.73,11.76,132698.0,8.815,8.83,8.8075,8.83,132698.0
2017-05-25 13:00:00,11.76,11.76,11.73,11.75,148379.0,8.83,8.83,8.8075,8.8225,148379.0
2017-05-25 13:30:00,11.75,11.78,11.73,11.78,170609.0,8.8225,8.845,8.8075,8.845,170609.0
2017-05-25 14:00:00,11.78,11.78,11.75,11.75,136048.0,8.845,8.845,8.8225,8.8225,136048.0
2017-05-25 14:30:00,11.75,11.76,11.71,11.73,171056.0,8.8225,8.83,8.7924,8.8075,171056.0
2017-05-25 15:00:00,11.73,11.76,11.72,11.75,285698.0,8.8075,8.83,8.8,8.8225,285698.0
2017-05-25 15:30:00,11.75,11.78,11.73,11.78,981775.0,8.8225,8.845,8.8075,8.845,981775.0
2017-05-26 09:30:00,11.76,11.85,11.75,11.76,276838.0,8.83,8.8976,8.8225,8.83,276838.0
2017-05-26 10:00:00,11.75,11.77,11.71,11.74,158442.0,8.8225,8.8375,8.7924,8.815,158442.0
2017-05-26 10:30:00,11.73,11.74,11.68,11.68,514111.0,8.8075,8.815,8.7699,8.7699,514111.0
2017-05-26 11:00:00,11.69,11.74,11.68,11.74,74045.0,8.7774,8.815,8.7699,8.815,74045.0
2017-05-26 11:30:00,11.74,11.76,11.72,11.74,125952.0,8.815,8.83,8.8,8.815,125952.0
2017-05-26 12:00:00,11.75,11.76,11.73,11.76,63650.0,8.8225,8.83,8.8075,8.83,63650.0
2017-05-26 12:30:00,11.76,11.77,11.75,11.77,47372.0,8.83,8.8375,8.8225,8.8375,47372.0
2017-05-26 13:00:00,11.77,11.78,11.75,11.77,118138.0,8.8375,8.845,8.8225,8.8375,118138.0
2017-05-26 13:30:00,11.78,11.8,11.76,11.78,79132.0,8.845,8.86,8.83,8.845,79132.0
2017-05-26 14:00:00,11.79,11.8,11.76,11.79,83237.0,8.8525,8.86,8.83,8.8525,83237.0
2017-05-26 14:30:00,11.79,11.82,11.79,11.8,93270.0,8.8525,8.875,8.8525,8.86,93270.0
2017-05-26 15:00:00,11.8,11.8,11.77,11.78,109629.0,8.86,8.86,8.8375,8.845,109629.0
2017-05-26 15:30:00,11.77,11.79,11.77,11.78,456775.0,8.8375,8.8525,8.8375,8.845,456775.0
2017-05-30 09:30:00,11.76,11.79,11.71,11.75,164543.0,8.83,8.8525,8.7924,8.8225,164543.0
2017-05-30 10:00:00,11.75,11.76,11.7,11.7,125634.0,8.8225,8.83,8.7849,8.7849,125634.0
2017-05-30 10:30:00,11.71,11.74,11.7,11.73,124825.0,8.7924,8.815,8.7849,8.8075,124825.0
2017-05-30 11:00:00,11.73,11.74,11.71,11.73,187565.0,8.8075,8.815,8.7924,8.8075,187565.0
2017-05-30 11:30:00,11.74,11.75,11.73,11.75,87947.0,8.815,8.8225,8.8075,8.8225,87947.0
2017-05-30 12:00:00,11.75,11.79,11.74,11.78,102510.0,8.8225,8.8525,8.815,8.845,102510.0
2017-05-30 12:30:00,11.78,11.78,11.76,11.76,126766.0,8.845,8.845,8.83,8.83,126766.0
2017-05-30 13:00:00,11.77,11.77,11.75,11.77,223957.0,8.8375,8.8375,8.8225,8.8375,223957.0
2017-05-30 13:30:00,11.77,11.77,11.75,11.76,132048.0,8.8375,8.8375,8.8225,8.83,132048.0
2017-05-30 14:00:00,11.76,11.76,11.74,11.75,168472.0,8.83,8.83,8.815,8.8225,168472.0
2017-05-30 14:30:00,11.75,11.75,11.71,11.71,171058.0,8.8225,8.8225,8.7924,8.7924,171058.0
2017-05-30 15:00:00,11.71,11.72,11.69,11.69,136869.0,8.7924,8.8,8.7774,8.7774,136869.0
2017-05-30 15:30:00,11.69,11.71,11.68,11.69,836496.0,8.7774,8.7924,8.7699,8.7774,836496.0
2017-05-31 09:30:00,11.73,11.79,11.7,11.75,408105.0,8.8075,8.8525,8.7849,8.8225,408105.0
2017-05-31 10:00:00,11.75,11.78,11.72,11.73,176090.0,8.8225,8.845,8.8,8.8075,176090.0
2017-05-31 10:30:00,11.74,11.79,11.73,11.79,157578.0,8.815,8.8525,8.8075,8.8525,157578.0
2017-05-31 11:00:00,11.79,11.79,11.67,11.69,377419.0,8.8525,8.8525,8.7624,8.7774,377419.0
2017-05-31 11:30:00,11.69,11.69,11.66,11.67,264037.0,8.7774,8.7774,8.7549,8.7624,264037.0
2017-05-31 12:00:00,11.67,11.67,11.58,11.61,472070.0,8.7624,8.7624,8.6948,8.7174,472070.0
2017-05-31 12:30:00,11.61,11.62,11.58,11.61,320114.0,8.7174,8.7249,8.6948,8.7174,320114.0
2017-05-31 13:00:00,11.6,11.63,11.6,11.63,179287.0,8.7099,8.7324,8.7099,8.7324,179287.0
2017-05-31 13:30:00,11.63,11.63,11.6,11.62,161781.0,8.7324,8.7324,8.7099,8.7249,161781.0
2017-05-31 14:00:00,11.62,11.66,11.61,11.65,320296.0,8.7249,8.7549,8.7174,8.7474,320296.0
2017-05-31 14:30:00,11.65,11.71,11.64,11.68,362849.0,8.7474,8.7924,8.7399,8.7699,362849.0
2017-05-31 15:00:00,11.68,11.71,11.67,11.71,275168.0,8.7699,8.7924,8.7624,8.7924,275168.0
2017-05-31 15:30:00,11.71,11.71,11.67,11.68,1047935.0,8.7924,8.7924,8.7624,8.7699,1047935.0
2017-06-01 09:30:00,11.68,11.73,11.64,11.73,430092.0,8.7699,8.8075,8.7399,8.8075,430092.0
2017-06-01 10:00:00,11.73,11.76,11.7,11.75,209743.0,8.8075,8.83,8.7849,8.8225,209743.0
2017-06-01 10:30:00,11.74,11.79,11.74,11.79,422450.0,8.815,8.8525,8.815,8.8525,422450.0
2017-06-01 11:00:00,11.79,11.87,11.78,11.85,340126.0,8.8525,8.9126,8.845,8.8976,340126.0
2017-06-01 11:30:00,11.85,11.89,11.82,11.88,426346.0,8.8976,8.9276,8.875,8.9201,426346.0
2017-06-01 12:00:00,11.88,11.89,11.86,11.88,261818.0,8.9201,8.9276,8.9051,8.9201,261818.0
2017-06-01 12:30:00,11.88,11.89,11.86,11.88,132761.0,8.9201,8.9276,8.9051,8.9201,132761.0
2017-06-01 13:00:00,11.88,11.88,11.86,11.87,207117.0,8.9201,8.9201,8.9051,8.9126,207117.0
2017-06-01 13:30:00,11.87,11.88,11.85,11.88,168701.0,8.9126,8.9201,8.8976,8.9201,168701.0
2017-06-01 14:00:00,11.88,11.91,11.86,11.9,197371.0,8.9201,8.9426,8.9051,8.9351,197371.0
2017-06-01 14:30:00,11.9,11.91,11.88,11.91,230502.0,8.9351,8.9426,8.9201,8.9426,230502.0
2017-06-01 15:00:00,11.91,11.92,11.89,11.92,192725.0,8.9426,8.9501,8.9276,8.9501,192725.0
2017-06-01 15:30:00,11.92,11.95,11.91,11.95,594334.0,8.9501,8.9727,8.9426,8.9727,594334.0
2017-06-02 09:30:00,11.99,12.0,11.87,11.88,529581.0,9.0027,9.0102,8.9126,8.9201,529581.0
2017-06-02 10:00:00,11.88,11.93,11.86,11.93,195186.0,8.9201,8.9576,8.9051,8.9576,195186.0
2017-06-02 10:30:00,11.92,11.95,11.91,11.94,150995.0,8.9501,8.9727,8.9426,8.9651,150995.0
2017-06-02 11:00:00,11.93,11.96,11.92,11.95,73820.0,8.9576,8.9802,8.9501,8.9727,73820.0
2017-06-02 11:30:00,11.95,11.97,11.94,11.96,90396.0,8.9727,8.9877,8.9651,8.9802,90396.0
2017-06-02 12:00:00,11.96,11.96,11.94,11.96,58092.0,8.9802,8.9802,8.9651,8.9802,58092.0
2017-06-02 12:30:00,11.96,11.97,11.94,11.96,86971.0,8.9802,8.9877,8.9651,8.9802,86971.0
2017-06-02 13:00:00,11.96,11.96,11.9,11.91,948473.0,8.9802,8.9802,8.9351,8.9426,948473.0
2017-06-02 13:30:00,11.9,11.95,11.86,11.88,220395.0,8.9351,8.9727,8.9051,8.9201,220395.0
2017-06-02 14:00:00,11.88,11.88,11.83,11.83,84156.0,8.9201,8.9201,8.8826,8.8826,84156.0
2017-06-02 14:30:00,11.83,11.86,11.83,11.85,370153.0,8.8826,8.9051,8.8826,8.8976,370153.0
2017-06-02 15:00:00,11.84,11.89,11.82,11.89,455390.0,8.8901,8.9276,8.875,8.9276,455390.0
2017-06-02 15:30:00,11.89,11.94,11.88,11.9,1047790.0,8.9276,8.9651,8.9201,8.9351,1047790.0
2017-06-05 09:30:00,11.87,11.94,11.82,11.91,248403.0,8.9126,8.9651,8.875,8.9426,248403.0
2017-06-05 10:00:00,11.91,11.93,11.88,11.89,195750.0,8.9426,8.9576,8.9201,8.9276,195750.0
2017-06-05 10:30:00,11.89,11.91,11.86,11.86,343030.0,8.9276,8.9426,8.9051,8.9051,343030.0
2017-06-05 11:00:00,11.86,11.86,11.77,11.79,300092.0,8.9051,8.9051,8.8375,8.8525,300092.0
2017-06-05 11:30:00,11.79,11.82,11.77,11.78,171525.0,8.8525,8.875,8.8375,8.845,171525.0
2017-06-05 12:00:00,11.77,11.81,11.77,11.79,174517.0,8.8375,8.8675,8.8375,8.8525,174517.0
2017-06-05 12:30:00,11.8,11.8,11.78,11.79,128084.0,8.86,8.86,8.845,8.8525,128084.0
2017-06-05 13:00:00,11.79,11.81,11.77,11.81,471605.0,8.8525,8.8675,8.8375,8.8675,471605.0
2017-06-05 13:30:00,11.8,11.81,11.78,11.79,157811.0,8.86,8.8675,8.845,8.8525,157811.0
2017-06-05 14:00:00,11.78,11.79,11.74,11.75,162185.0,8.845,8.8525,8.815,8.8225,162185.0
2017-06-05 14:30:00,11.74,11.75,11.73,11.74,188846.0,8.815,8.8225,8.8075,8.815,188846.0
2017-06-05 15:00:00,11.73,11.76,11.72,11.74,282831.0,8.8075,8.83,8.8,8.815,282831.0
2017-06-05 15:30:00,11.75,11.75,11.71,11.72,626592.0,8.8225,8.8225,8.7924,8.8,626592.0
2017-06-06 09:30:00,11.8,11.86,11.67,11.69,275427.0,8.86,8.9051,8.7624,8.7774,275427.0
2017-06-06 10:00:00,11.69,11.71,11.65,11.69,289096.0,8.7774,8.7924,8.7474,8.7774,289096.0
2017-06-06 10:30:00,11.69,11.76,11.66,11.75,453789.0,8.7774,8.83,8.7549,8.8225,453789.0
2017-06-06 11:00:00,11.75,11.86,11.74,11.85,630160.0,8.8225,8.9051,8.815,8.8976,630160.0
2017-06-06 11:30:00,11.85,11.91,11.84,11.9,306079.0,8.8976,8.9426,8.8901,8.9351,306079.0
2017-06-06 12:00:00,11.9,11.97,11.89,11.94,436492.0,8.9351,8.9877,8.9276,8.9651,436492.0
2017-06-06 12:30:00,11.94,11.98,11.93,11.96,263216.0,8.9651,8.9952,8.9576,8.9802,263216.0
2017-06-06 13:00:00,11.96,12.0,11.9,11.91,389359.0,8.9802,9.0102,8.9351,8.9426,389359.0
2017-06-06 13:30:00,11.91,11.94,11.87,11.93,343717.0,8.9426,8.9651,8.9126,8.9576,343717.0
2017-06-06 14:00:00,11.93,11.94,11.82,11.85,474261.0,8.9576,8.9651,8.875,8.8976,474261.0
2017-06-06 14:30:00,11.85,11.9,11.85,11.9,233913.0,8.8976,8.9351,8.8976,8.9351,233913.0
2017-06-06 15:00:00,11.89,11.91,11.87,11.88,542826.0,8.9276,8.9426,8.9126,8.9201,542826.0
2017-06-06 15:30:00,11.88,11.93,11.88,11.92,2095637.0,8.9201,8.9576,8.9201,8.9501,2095637.0
2017-06-07 09:30:00,11.92,11.92,11.81,11.9,496813.0,8.9501,8.9501,8.8675,8.9351,496813.0
2017-06-07 10:00:00,11.9,11.9,11.74,11.75,248910.0,8.9351,8.9351,8.815,8.8225,248910.0
2017-06-07 10:30:00,11.74,11.76,11.7,11.75,586396.0,8.815,8.83,8.7849,8.8225,586396.0
2017-06-07 11:00:00,11.76,11.76,11.71,11.71,253738.0,8.83,8.83,8.7924,8.7924,253738.0
2017-06-07 11:30:00,11.71,11.72,11.65,11.7,333913.0,8.7924,8.8,8.7474,8.7849,333913.0
2017-06-07 12:00:00,11.7,11.7,11.66,11.68,195964.0,8.7849,8.7849,8.7549,8.7699,195964.0
2017-06-07 12:30:00,11.69,11.73,11.67,11.69,302811.0,8.7774,8.8075,8.7624,8.7774,302811.0
2017-06-07 13:00:00,11.69,11.7,11.68,11.7,139836.0,8.7774,8.7849,8.7699,8.7849,139836.0
2017-06-07 13:30:00,11.7,11.7,11.66,11.67,159753.0,8.7849,8.7849,8.7549,8.7624,159753.0
2017-06-07 14:00:00,11.66,11.67,11.64,11.64,226358.0,8.7549,8.7624,8.7399,8.7399,226358.0
2017-06-07 14:30:00,11.64,11.65,11.62,11.63,404220.0,8.7399,8.7474,8.7249,8.7324,404220.0
2017-06-07 15:00:00,11.63,11.64,11.6,11.6,356651.0,8.7324,8.7399,8.7099,8.7099,356651.0
2017-06-07 15:30:00,11.61,11.61,11.55,11.56,1108905.0,8.7174,8.7174,8.6723,8.6798,1108905.0
2017-06-08 09:30:00,11.56,11.6,11.43,11.52,332169.0,8.6798,8.7099,8.5822,8.6498,332169.0
2017-06-08 10:00:00,11.52,11.53,11.46,11.46,208315.0,8.6498,8.6573,8.6047,8.6047,208315.0
2017-06-08 10:30:00,11.47,11.51,11.44,11.5,291737.0,8.6122,8.6423,8.5897,8.6348,291737.0
2017-06-08 11:00:00,11.51,11.54,11.49,11.5,159951.0,8.6423,8.6648,8.6273,8.6348,159951.0
2017-06-08 11:30:00,11.5,11.53,11.49,11.51,251022.0,8.6348,8.6573,8.6273,8.6423,251022.0
2017-06-08 12:00:00,11.51,11.57,11.5,11.54,168512.0,8.6423,8.6873,8.6348,8.6648,168512.0
2017-06-08 12:30:00,11.54,11.57,11.54,11.56,89028.0,8.6648,8.6873,8.6648,8.6798,89028.0
2017-06-08 13:00:00,11.55,11.56,11.51,11.52,182465.0,8.6723,8.6798,8.6423,8.6498,182465.0
2017-06-08 13:30:00,11.52,11.55,11.5,11.54,152744.0,8.6498,8.6723,8.6348,8.6648,152744.0
2017-06-08 14:00:00,11.55,11.57,11.52,11.57,330901.0,8.6723,8.6873,8.6498,8.6873,330901.0
2017-06-08 14:30:00,11.57,11.57,11.53,11.53,291290.0,8.6873,8.6873,8.6573,8.6573,291290.0
2017-06-08 15:00:00,11.54,11.54,11.5,11.54,258686.0,8.6648,8.6648,8.6348,8.6648,258686.0
2017-06-08 15:30:00,11.53,11.57,11.51,11.56,779956.0,8.6573,8.6873,8.6423,8.6798,779956.0
2017-06-09 09:30:00,11.53,11.6,11.53,11.56,171957.0,8.6573,8.7099,8.6573,8.6798,171957.0
2017-06-09 10:00:00,11.56,11.59,11.56,11.57,144788.0,8.6798,8.7023,8.6798,8.6873,144788.0
2017-06-09 10:30:00,11.57,11.61,11.56,11.61,90942.0,8.6873,8.7174,8.6798,8.7174,90942.0
2017-06-09 11:00:00,11.61,11.65,11.59,11.63,132028.0,8.7174,8.7474,8.7023,8.7324,132028.0
2017-06-09 11:30:00,11.63,11.64,11.62,11.63,70941.0,8.7324,8.7399,8.7249,8.7324,70941.0
2017-06-09 12:00:00,11.62,11.65,11.6,11.61,96097.0,8.7249,8.7474,8.7099,8.7174,96097.0
2017-06-09 12:30:00,11.61,11.61,11.59,11.59,94376.0,8.7174,8.7174,8.7023,8.7023,94376.0
2017-06-09 13:00:00,11.6,11.62,11.57,11.61,134177.0,8.7099,8.7249,8.6873,8.7174,134177.0
2017-06-09 13:30:00,11.61,11.66,11.6,11.66,118297.0,8.7174,8.7549,8.7099,8.7549,118297.0
2017-06-09 14:00:00,11.66,11.67,11.65,11.67,120935.0,8.7549,8.7624,8.7474,8.7624,120935.0
2017-06-09 14:30:00,11.66,11.72,11.66,11.7,304286.0,8.7549,8.8,8.7549,8.7849,304286.0
2017-06-09 15:00:00,11.7,11.71,11.64,11.68,246489.0,8.7849,8.7924,8.7399,8.7699,246489.0
2017-06-09 15:30:00,11.68,11.72,11.66,11.71,498949.0,8.7699,8.8,8.7549,8.7924,498949.0
2017-06-12 09:30:00,11.73,11.83,11.72,11.77,273512.0,8.8075,8.8826,8.8,8.8375,273512.0
2017-06-12 10:00:00,11.77,11.8,11.68,11.71,353723.0,8.8375,8.86,8.7699,8.7924,353723.0
2017-06-12 10:30:00,11.71,11.76,11.7,11.73,455366.0,8.7924,8.83,8.7849,8.8075,455366.0
2017-06-12 11:00:00,11.73,11.74,11.67,11.71,230969.0,8.8075,8.815,8.7624,8.7924,230969.0
2017-06-12 11:30:00,11.7,11.75,11.68,11.74,378294.0,8.7849,8.8225,8.7699,8.815,378294.0
2017-06-12 12:00:00,11.74,11.74,11.66,11.7,217055.0,8.815,8.815,8.7549,8.7849,217055.0
2017-06-12 12:30:00,11.7,11.71,11.67,11.69,126450.0,8.7849,8.7924,8.7624,8.7774,126450.0
2017-06-12 13:00:00,11.68,11.7,11.65,11.7,149255.0,8.7699,8.7849,8.7474,8.7849,149255.0
2017-06-12 13:30:00,11.69,11.71,11.67,11.69,218585.0,8.7774,8.7924,8.7624,8.7774,218585.0
2017-06-12 14:00:00,11.7,11.72,11.68,11.7,228232.0,8.7849,8.8,8.7699,8.7849,228232.0
2017-06-12 14:30:00,11.7,11.73,11.69,11.71,316004.0,8.7849,8.8075,8.7774,8.7924,316004.0
2017-06-12 15:00:00,11.72,11.78,11.71,11.76,354632.0,8.8,8.845,8.7924,8.83,354632.0
2017-06-12 15:30:00,11.77,11.78,11.73,11.76,638329.0,8.8375,8.845,8.8075,8.83,638329.0
2017-06-13 09:30:00,11.71,11.76,11.67,11.71,125681.0,8.7924,8.83,8.7624,8.7924,125681.0
2017-06-13 10:00:00,11.71,11.76,11.7,11.75,142950.0,8.7924,8.83,8.7849,8.8225,142950.0
2017-06-13 10:30:00,11.75,11.77,11.72,11.77,119189.0,8.8225,8.8375,8.8,8.8375,119189.0
2017-06-13 11:00:00,11.77,11.79,11.75,11.78,234791.0,8.8375,8.8525,8.8225,8.845,234791.0
2017-06-13 11:30:00,11.78,11.85,11.78,11.8,393233.0,8.845,8.8976,8.845,8.86,393233.0
2017-06-13 12:00:00,11.8,11.84,11.8,11.83,166919.0,8.86,8.8901,8.86,8.8826,166919.0
2017-06-13 12:30:00,11.84,11.87,11.81,11.84,198648.0,8.8901,8.9126,8.8675,8.8901,198648.0
2017-06-13 13:00:00,11.83,11.89,11.83,11.87,252744.0,8.8826,8.9276,8.8826,8.9126,252744.0
2017-06-13 13:30:00,11.87,11.94,11.86,11.91,401360.0,8.9126,8.9651,8.9051,8.9426,401360.0
2017-06-13 14:00:00,11.91,11.95,11.9,11.9,552010.0,8.9426,8.9727,8.9351,8.9351,552010.0
2017-06-13 14:30:00,11.9,11.92,11.89,11.91,309661.0,8.9351,8.9501,8.9276,8.9426,309661.0
2017-06-13 15:00:00,11.92,11.94,11.9,11.94,343837.0,8.9501,8.9651,8.9351,8.9651,343837.0
2017-06-13 15:30:00,11.94,11.96,11.92,11.94,1001444.0,8.9651,8.9802,8.9501,8.9651,1001444.0
2017-06-14 09:30:00,11.97,12.0,11.92,11.93,484425.0,8.9877,9.0102,8.9501,8.9576,484425.0
2017-06-14 10:00:00,11.93,11.99,11.93,11.96,228180.0,8.9576,9.0027,8.9576,8.9802,228180.0
2017-06-14 10:30:00,11.96,11.96,11.89,11.91,281260.0,8.9802,8.9802,8.9276,8.9426,281260.0
2017-06-14 11:00:00,11.91,11.99,11.9,11.97,257491.0,8.9426,9.0027,8.9351,8.9877,257491.0
2017-06-14 11:30:00,11.96,12.05,11.96,12.04,619912.0,8.9802,9.0477,8.9802,9.0402,619912.0
2017-06-14 12:00:00,12.04,12.05,12.01,12.03,217978.0,9.0402,9.0477,9.0177,9.0327,217978.0
2017-06-14 12:30:00,12.03,12.04,12.01,12.04,243917.0,9.0327,9.0402,9.0177,9.0402,243917.0
2017-06-14 13:00:00,12.03,12.04,11.95,11.96,138758.0,9.0327,9.0402,8.9727,8.9802,138758.0
2017-06-14 13:30:00,11.95,12.01,11.95,11.97,160432.0,8.9727,9.0177,8.9727,8.9877,160432.0
2017-06-14 14:00:00,11.98,11.98,11.91,11.91,180902.0,8.9952,8.9952,8.9426,8.9426,180902.0
2017-06-14 14:30:00,11.91,11.95,11.87,11.9,356959.0,8.9426,8.9727,8.9126,8.9351,356959.0
2017-06-14 15:00:00,11.9,11.93,11.88,11.9,311595.0,8.9351,8.9576,8.9201,8.9351,311595.0
2017-06-14 15:30:00,11.9,11.93,11.89,11.92,485034.0,8.9351,8.9576,8.9276,8.9501,485034.0
2017-06-15 09:30:00,11.81,11.97,11.76,11.94,318972.0,8.8675,8.9877,8.83,8.9651,318972.0
2017-06-15 10:00:00,11.94,11.97,11.86,11.87,445331.0,8.9651,8.9877,8.9051,8.9126,445331.0
2017-06-15 10:30:00,11.87,11.9,11.86,11.89,192772.0,8.9126,8.9351,8.9051,8.9276,192772.0
2017-06-15 11:00:00,11.89,12.0,11.89,11.99,493539.0,8.9276,9.0102,8.9276,9.0027,493539.0
2017-06-15 11:30:00,11.99,12.05,11.97,12.0,560607.0,9.0027,9.0477,8.9877,9.0102,560607.0
2017-06-15 12:00:00,11.99,12.0,11.95,11.98,218654.0,9.0027,9.0102,8.9727,8.9952,218654.0
2017-06-15 12:30:00,11.98,11.99,11.95,11.98,361611.0,8.9952,9.0027,8.9727,8.9952,361611.0
2017-06-15 13:00:00,11.98,12.02,11.96,11.96,339762.0,8.9952,9.0252,8.9802,8.9802,339762.0
2017-06-15 13:30:00,11.96,12.01,11.96,12.0,257009.0,8.9802,9.0177,8.9802,9.0102,257009.0
2017-06-15 14:00:00,12.0,12.0,11.96,11.97,96071.0,9.0102,9.0102,8.9802,8.9877,96071.0
2017-06-15 14:30:00,11.96,11.97,11.94,11.96,193685.0,8.9802,8.9877,8.9651,8.9802,193685.0
2017-06-15 15:00:00,11.95,11.96,11.93,11.93,176537.0,8.9727,8.9802,8.9576,8.9576,176537.0
2017-06-15 15:30:00,11.94,11.95,11.91,11.92,1271394.0,8.9651,8.9727,8.9426,8.9501,1271394.0
2017-06-16 09:30:00,11.94,11.95,11.87,11.9,959862.0,8.9651,8.9727,8.9126,8.9351,959862.0
2017-06-16 10:00:00,11.89,11.93,11.88,11.91,266066.0,8.9276,8.9576,8.9201,8.9426,266066.0
2017-06-16 10:30:00,11.9,11.92,11.87,11.88,107979.0,8.9351,8.9501,8.9126,8.9201,107979.0
2017-06-16 11:00:00,11.88,11.9,11.86,11.87,118058.0,8.9201,8.9351,8.9051,8.9126,118058.0
2017-06-16 11:30:00,11.86,11.91,11.86,11.91,101415.0,8.9051,8.9426,8.9051,8.9426,101415.0
2017-06-16 12:00:00,11.9,11.96,11.9,11.94,303630.0,8.9351,8.9802,8.9351,8.9651,303630.0
2017-06-16 12:30:00,11.94,11.98,11.94,11.98,127897.0,8.9651,8.9952,8.9651,8.9952,127897.0
2017-06-16 13:00:00,11.97,11.98,11.96,11.98,55484.0,8.9877,8.9952,8.9802,8.9952,55484.0
2017-06-16 13:30:00,11.98,11.98,11.96,11.98,95022.0,8.9952,8.9952,8.9802,8.9952,95022.0
2017-06-16 14:00:00,11.98,11.98,11.91,11.93,159111.0,8.9952,8.9952,8.9426,8.9576,159111.0
2017-06-16 14:30:00,11.93,11.94,11.92,11.92,191803.0,8.9576,8.9651,8.9501,8.9501,191803.0
2017-06-16 15:00:00,11.93,11.97,11.91,11.95,301270.0,8.9576,8.9877,8.9426,8.9727,301270.0
2017-06-16 15:30:00,11.95,11.96,11.91,11.92,1526660.0,8.9727,8.9802,8.9426,8.9501,1526660.0
2017-06-19 09:30:00,11.93,11.97,11.89,11.96,181517.0,8.9576,8.9877,8.9276,8.9802,181517.0
2017-06-19 10:00:00,11.96,11.97,11.9,11.95,110147.0,8.9802,8.9877,8.9351,8.9727,110147.0
2017-06-19 10:30:00,11.94,11.97,11.94,11.95,123829.0,8.9651,8.9877,8.9651,8.9727,123829.0
2017-06-19 11:00:00,11.95,11.95,11.9,11.9,94651.0,8.9727,8.9727,8.9351,8.9351,94651.0
2017-06-19 11:30:00,11.9,11.91,11.89,11.91,83696.0,8.9351,8.9426,8.9276,8.9426,83696.0
2017-06-19 12:00:00,11.91,11.91,11.89,11.9,250061.0,8.9426,8.9426,8.9276,8.9351,250061.0
2017-06-19 12:30:00,11.9,11.9,11.88,11.88,148487.0,8.9351,8.9351,8.9201,8.9201,148487.0
2017-06-19 13:00:00,11.88,11.89,11.86,11.88,114445.0,8.9201,8.9276,8.9051,8.9201,114445.0
2017-06-19 13:30:00,11.88,11.93,11.85,11.9,324705.0,8.9201,8.9576,8.8976,8.9351,324705.0
2017-06-19 14:00:00,11.9,11.91,11.89,11.91,128394.0,8.9351,8.9426,8.9276,8.9426,128394.0
2017-06-19 14:30:00,11.91,11.91,11.87,11.88,158083.0,8.9426,8.9426,8.9126,8.9201,158083.0
2017-06-19 15:00:00,11.88,11.9,11.87,11.9,89432.0,8.9201,8.9351,8.9126,8.9351,89432.0
2017-06-19 15:30:00,11.9,11.91,11.89,11.91,363278.0,8.9351,8.9426,8.9276,8.9426,363278.0
2017-06-20 09:30:00,11.89,11.91,11.82,11.85,116026.0,8.9276,8.9426,8.875,8.8976,116026.0
2017-06-20 10:00:00,11.86,11.86,11.82,11.84,64096.0,8.9051,8.9051,8.875,8.8901,64096.0
2017-06-20 10:30:00,11.83,11.84,11.79,11.81,87811.0,8.8826,8.8901,8.8525,8.8675,87811.0
2017-06-20 11:00:00,11.8,11.84,11.78,11.84,239920.0,8.86,8.8901,8.845,8.8901,239920.0
2017-06-20 11:30:00,11.84,11.88,11.83,11.87,77642.0,8.8901,8.9201,8.8826,8.9126,77642.0
2017-06-20 12:00:00,11.87,11.88,11.85,11.85,63015.0,8.9126,8.9201,8.8976,8.8976,63015.0
2017-06-20 12:30:00,11.85,11.88,11.84,11.88,69019.0,8.8976,8.9201,8.8901,8.9201,69019.0
2017-06-20 13:00:00,11.87,11.9,11.86,11.9,64267.0,8.9126,8.9351,8.9051,8.9351,64267.0
2017-06-20 13:30:00,11.9,11.9,11.86,11.86,70460.0,8.9351,8.9351,8.9051,8.9051,70460.0
2017-06-20 14:00:00,11.86,11.87,11.84,11.86,121511.0,8.9051,8.9126,8.8901,8.9051,121511.0
2017-06-20 14:30:00,11.85,11.87,11.83,11.86,169455.0,8.8976,8.9126,8.8826,8.9051,169455.0
2017-06-20 15:00:00,11.86,11.89,11.85,11.88,116434.0,8.9051,8.9276,8.8976,8.9201,116434.0
2017-06-20 15:30:00,11.88,11.9,11.87,11.89,640463.0,8.9201,8.9351,8.9126,8.9276,640463.0
2017-06-21 09:30:00,11.93,11.94,11.85,11.85,134759.0,8.9576,8.9651,8.8976,8.8976,134759.0
2017-06-21 10:00:00,11.85,11.86,11.81,11.83,91491.0,8.8976,8.9051,8.8675,8.8826,91491.0
2017-06-21 10:30:00,11.83,11.84,11.78,11.81,174600.0,8.8826,8.8901,8.845,8.8675,174600.0
2017-06-21 11:00:00,11.8,11.82,11.79,11.79,100694.0,8.86,8.875,8.8525,8.8525,100694.0
2017-06-21 11:30:00,11.79,11.8,11.75,11.77,111582.0,8.8525,8.86,8.8225,8.8375,111582.0
2017-06-21 12:00:00,11.77,11.78,11.74,11.77,202080.0,8.8375,8.845,8.815,8.8375,202080.0
2017-06-21 12:30:00,11.77,11.77,11.72,11.72,110172.0,8.8375,8.8375,8.8,8.8,110172.0
2017-06-21 13:00:00,11.72,11.73,11.69,11.7,72512.0,8.8,8.8075,8.7774,8.7849,72512.0
2017-06-21 13:30:00,11.69,11.7,11.65,11.67,155226.0,8.7774,8.7849,8.7474,8.7624,155226.0
2017-06-21 14:00:00,11.66,11.72,11.65,11.71,210665.0,8.7549,8.8,8.7474,8.7924,210665.0
2017-06-21 14:30:00,11.71,11.73,11.7,11.72,103459.0,8.7924,8.8075,8.7849,8.8,103459.0
2017-06-21 15:00:00,11.71,11.73,11.69,11.69,167410.0,8.7924,8.8075,8.7774,8.7774,167410.0
2017-06-21 15:30:00,11.7,11.7,11.64,11.68,677135.0,8.7849,8.7849,8.7399,8.7699,677135.0
2017-06-22 09:30:00,11.65,11.69,11.48,11.52,579475.0,8.7474,8.7774,8.6198,8.6498,579475.0
2017-06-22 10:00:00,11.52,11.55,11.51,11.52,230337.0,8.6498,8.6723,8.6423,8.6498,230337.0
2017-06-22 10:30:00,11.53,11.56,11.51,11.55,435954.0,8.6573,8.6798,8.6423,8.6723,435954.0
2017-06-22 11:00:00,11.55,11.6,11.54,11.58,203594.0,8.6723,8.7099,8.6648,8.6948,203594.0
2017-06-22 11:30:00,11.57,11.62,11.55,11.62,400005.0,8.6873,8.7249,8.6723,8.7249,400005.0
2017-06-22 12:00:00,11.61,11.62,11.59,11.61,97221.0,8.7174,8.7249,8.7023,8.7174,97221.0
2017-06-22 12:30:00,11.61,11.68,11.6,11.67,268027.0,8.7174,8.7699,8.7099,8.7624,268027.0
2017-06-22 13:00:00,11.68,11.7,11.64,11.67,357158.0,8.7699,8.7849,8.7399,8.7624,357158.0
2017-06-22 13:30:00,11.67,11.67,11.64,11.64,147844.0,8.7624,8.7624,8.7399,8.7399,147844.0
2017-06-22 14:00:00,11.64,11.65,11.62,11.63,132450.0,8.7399,8.7474,8.7249,8.7324,132450.0
2017-06-22 14:30:00,11.62,11.64,11.6,11.63,313386.0,8.7249,8.7399,8.7099,8.7324,313386.0
2017-06-22 15:00:00,11.63,11.63,11.59,11.61,259485.0,8.7324,8.7324,8.7023,8.7174,259485.0
2017-06-22 15:30:00,11.6,11.61,11.56,11.58,821623.0,8.7099,8.7174,8.6798,8.6948,821623.0
2017-06-23 09:30:00,11.6,11.67,11.59,11.63,420385.0,8.7099,8.7624,8.7023,8.7324,420385.0
2017-06-23 10:00:00,11.63,11.64,11.59,11.64,129921.0,8.7324,8.7399,8.7023,8.7399,129921.0
2017-06-23 10:30:00,11.63,11.66,11.63,11.66,91894.0,8.7324,8.7549,8.7324,8.7549,91894.0
2017-06-23 11:00:00,11.66,11.7,11.65,11.7,120004.0,8.7549,8.7849,8.7474,8.7849,120004.0
2017-06-23 11:30:00,11.7,11.7,11.66,11.68,133000.0,8.7849,8.7849,8.7549,8.7699,133000.0
2017-06-23 12:00:00,11.68,11.68,11.6,11.6,398636.0,8.7699,8.7699,8.7099,8.7099,398636.0
2017-06-23 12:30:00,11.6,11.64,11.59,11.61,188255.0,8.7099,8.7399,8.7023,8.7174,188255.0
2017-06-23 13:00:00,11.61,11.62,11.57,11.59,207966.0,8.7174,8.7249,8.6873,8.7023,207966.0
2017-06-23 13:30:00,11.6,11.6,11.57,11.57,212293.0,8.7099,8.7099,8.6873,8.6873,212293.0
2017-06-23 14:00:00,11.58,11.61,11.56,11.58,326251.0,8.6948,8.7174,8.6798,8.6948,326251.0
2017-06-23 14:30:00,11.59,11.59,11.58,11.59,130890.0,8.7023,8.7023,8.6948,8.7023,130890.0
2017-06-23 15:00:00,11.58,11.59,11.53,11.53,418575.0,8.6948,8.7023,8.6573,8.6573,418575.0
2017-06-23 15:30:00,11.53,11.56,11.49,11.55,1809704.0,8.6573,8.6798,8.6273,8.6723,1809704.0
2017-06-26 09:30:00,11.63,11.8,11.63,11.79,676907.0,8.7324,8.86,8.7324,8.8525,676907.0
2017-06-26 10:00:00,11.79,11.83,11.78,11.83,303220.0,8.8525,8.8826,8.845,8.8826,303220.0
2017-06-26 10:30:00,11.82,11.84,11.79,11.81,246341.0,8.875,8.8901,8.8525,8.8675,246341.0
2017-06-26 11:00:00,11.8,11.82,11.77,11.78,444916.0,8.86,8.875,8.8375,8.845,444916.0
2017-06-26 11:30:00,11.78,11.8,11.72,11.72,358738.0,8.845,8.86,8.8,8.8,358738.0
2017-06-26 12:00:00,11.72,11.75,11.68,11.69,224788.0,8.8,8.8225,8.7699,8.7774,224788.0
2017-06-26 12:30:00,11.69,11.71,11.68,11.69,169917.0,8.7774,8.7924,8.7699,8.7774,169917.0
2017-06-26 13:00:00,11.7,11.73,11.68,11.71,116174.0,8.7849,8.8075,8.7699,8.7924,116174.0
2017-06-26 13:30:00,11.71,11.74,11.7,11.73,227090.0,8.7924,8.815,8.7849,8.8075,227090.0
2017-06-26 14:00:00,11.72,11.73,11.69,11.71,245375.0,8.8,8.8075,8.7774,8.7924,245375.0
2017-06-26 14:30:00,11.71,11.74,11.69,11.71,316886.0,8.7924,8.815,8.7774,8.7924,316886.0
2017-06-26 15:00:00,11.72,11.72,11.69,11.7,360754.0,8.8,8.8,8.7774,8.7849,360754.0
2017-06-26 15:30:00,11.7,11.71,11.66,11.67,940772.0,8.7849,8.7924,8.7549,8.7624,940772.0
2017-06-27 09:30:00,11.65,11.72,11.63,11.67,339171.0,8.7474,8.8,8.7324,8.7624,339171.0
2017-06-27 10:00:00,11.68,11.69,11.63,11.63,385887.0,8.7699,8.7774,8.7324,8.7324,385887.0
2017-06-27 10:30:00,11.63,11.67,11.63,11.65,311803.0,8.7324,8.7624,8.7324,8.7474,311803.0
2017-06-27 11:00:00,11.65,11.65,11.6,11.62,251050.0,8.7474,8.7474,8.7099,8.7249,251050.0
2017-06-27 11:30:00,11.61,11.64,11.61,11.63,137134.0,8.7174,8.7399,8.7174,8.7324,137134.0
2017-06-27 12:00:00,11.63,11.63,11.58,11.6,156296.0,8.7324,8.7324,8.6948,8.7099,156296.0
2017-06-27 12:30:00,11.6,11.62,11.57,11.62,503053.0,8.7099,8.7249,8.6873,8.7249,503053.0
2017-06-27 13:00:00,11.62,11.68,11.62,11.65,189856.0,8.7249,8.7699,8.7249,8.7474,189856.0
2017-06-27 13:30:00,11.65,11.65,11.57,11.62,331919.0,8.7474,8.7474,8.6873,8.7249,331919.0
2017-06-27 14:00:00,11.61,11.65,11.6,11.61,277501.0,8.7174,8.7474,8.7099,8.7174,277501.0
2017-06-27 14:30:00,11.61,11.63,11.57,11.58,258165.0,8.7174,8.7324,8.6873,8.6948,258165.0
2017-06-27 15:00:00,11.58,11.59,11.55,11.56,261236.0,8.6948,8.7023,8.6723,8.6798,261236.0
2017-06-27 15:30:00,11.56,11.56,11.5,11.51,735123.0,8.6798,8.6798,8.6348,8.6423,735123.0
2017-06-28 09:30:00,11.54,11.6,11.51,11.53,516420.0,8.6648,8.7099,8.6423,8.6573,516420.0
2017-06-28 10:00:00,11.52,11.54,11.5,11.5,291161.0,8.6498,8.6648,8.6348,8.6348,291161.0
2017-06-28 10:30:00,11.51,11.54,11.5,11.52,394899.0,8.6423,8.6648,8.6348,8.6498,394899.0
2017-06-28 11:00:00,11.52,11.53,11.5,11.5,214971.0,8.6498,8.6573,8.6348,8.6348,214971.0
2017-06-28 11:30:00,11.51,11.55,11.48,11.54,420410.0,8.6423,8.6723,8.6198,8.6648,420410.0
2017-06-28 12:00:00,11.54,11.55,11.47,11.51,316440.0,8.6648,8.6723,8.6122,8.6423,316440.0
2017-06-28 12:30:00,11.5,11.51,11.47,11.49,166472.0,8.6348,8.6423,8.6122,8.6273,166472.0
2017-06-28 13:00:00,11.5,11.51,11.48,11.5,267941.0,8.6348,8.6423,8.6198,8.6348,267941.0
2017-06-28 13:30:00,11.5,11.5,11.47,11.48,215331.0,8.6348,8.6348,8.6122,8.6198,215331.0
2017-06-28 14:00:00,11.48,11.5,11.46,11.46,384850.0,8.6198,8.6348,8.6047,8.6047,384850.0
2017-06-28 14:30:00,11.46,11.49,11.43,11.43,784749.0,8.6047,8.6273,8.5822,8.5822,784749.0
2017-06-28 15:00:00,11.44,11.44,11.37,11.37,465551.0,8.5897,8.5897,8.5372,8.5372,465551.0
2017-06-28 15:30:00,11.38,11.38,11.27,11.33,1533989.0,8.5447,8.5447,8.4621,8.5071,1533989.0
2017-06-29 09:30:00,11.25,11.31,11.21,11.23,468804.0,8.4471,8.4921,8.417,8.432,468804.0
2017-06-29 10:00:00,11.23,11.27,11.18,11.21,283580.0,8.432,8.4621,8.3945,8.417,283580.0
2017-06-29 10:30:00,11.21,11.25,11.17,11.23,366853.0,8.417,8.4471,8.387,8.432,366853.0
2017-06-29 11:00:00,11.24,11.26,11.22,11.26,396894.0,8.4395,8.4546,8.4245,8.4546,396894.0
2017-06-29 11:30:00,11.26,11.28,11.21,11.24,249950.0,8.4546,8.4696,8.417,8.4395,249950.0
2017-06-29 12:00:00,11.24,11.28,11.23,11.28,331345.0,8.4395,8.4696,8.432,8.4696,331345.0
2017-06-29 12:30:00,11.28,11.29,11.22,11.23,236172.0,8.4696,8.4771,8.4245,8.432,236172.0
2017-06-29 13:00:00,11.24,11.24,11.15,11.16,325085.0,8.4395,8.4395,8.372,8.3795,325085.0
2017-06-29 13:30:00,11.16,11.19,11.11,11.12,436713.0,8.3795,8.402,8.3419,8.3494,436713.0
2017-06-29 14:00:00,11.13,11.21,11.11,11.21,405136.0,8.357,8.417,8.3419,8.417,405136.0
2017-06-29 14:30:00,11.21,11.21,11.18,11.2,313314.0,8.417,8.417,8.3945,8.4095,313314.0
2017-06-29 15:00:00,11.2,11.2,11.16,11.17,475113.0,8.4095,8.4095,8.3795,8.387,475113.0
2017-06-29 15:30:00,11.17,11.19,11.15,11.16,1051397.0,8.387,8.402,8.372,8.3795,1051397.0
2017-06-30 09:30:00,11.18,11.25,11.17,11.18,228121.0,8.3945,8.4471,8.387,8.3945,228121.0
2017-06-30 10:00:00,11.18,11.19,11.16,11.19,191381.0,8.3945,8.402,8.3795,8.402,191381.0
2017-06-30 10:30:00,11.18,11.19,11.13,11.15,173222.0,8.3945,8.402,8.357,8.372,173222.0
2017-06-30 11:00:00,11.15,11.17,11.14,11.14,190659.0,8.372,8.387,8.3645,8.3645,190659.0
2017-06-30 11:30:00,11.15,11.17,11.13,11.17,161864.0,8.372,8.387,8.357,8.387,161864.0
2017-06-30 12:00:00,11.16,11.19,11.14,11.15,241727.0,8.3795,8.402,8.3645,8.372,241727.0
2017-06-30 12:30:00,11.15,11.15,11.13,11.13,173137.0,8.372,8.372,8.357,8.357,173137.0
2017-06-30 13:00:00,11.14,11.16,11.13,11.16,299732.0,8.3645,8.3795,8.357,8.3795,299732.0
2017-06-30 13:30:00,11.16,11.16,11.13,11.14,128056.0,8.3795,8.3795,8.357,8.3645,128056.0
2017-06-30 14:00:00,11.13,11.17,11.13,11.17,211050.0,8.357,8.387,8.357,8.387,211050.0
2017-06-30 14:30:00,11.17,11.17,11.15,11.16,152080.0,8.387,8.387,8.372,8.3795,152080.0
2017-06-30 15:00:00,11.16,11.16,11.12,11.15,343455.0,8.3795,8.3795,8.3494,8.372,343455.0
2017-06-30 15:30:00,11.15,11.16,11.11,11.12,949626.0,8.372,8.3795,8.3419,8.3494,949626.0
2017-07-03 09:30:00,11.15,11.19,11.08,11.09,347611.0,8.372,8.402,8.3194,8.3269,347611.0
2017-07-03 10:00:00,11.08,11.08,11.04,11.04,272948.0,8.3194,8.3194,8.2894,8.2894,272948.0
2017-07-03 10:30:00,11.05,11.11,11.03,11.09,343504.0,8.2969,8.3419,8.2819,8.3269,343504.0
2017-07-03 11:00:00,11.09,11.12,11.03,11.03,209935.0,8.3269,8.3494,8.2819,8.2819,209935.0
2017-07-03 11:30:00,11.03,11.06,11.02,11.02,365511.0,8.2819,8.3044,8.2744,8.2744,365511.0
2017-07-03 12:00:00,11.03,11.03,10.96,11.0,420463.0,8.2819,8.2819,8.2293,8.2593,420463.0
2017-07-03 12:30:00,10.99,11.04,10.98,11.0,538578.0,8.2518,8.2894,8.2443,8.2593,538578.0
2017-07-05 09:30:00,11.0,11.09,10.95,11.03,432111.0,8.2593,8.3269,8.2218,8.2819,432111.0
2017-07-05 10:00:00,11.03,11.05,10.96,10.98,329595.0,8.2819,8.2969,8.2293,8.2443,329595.0
2017-07-05 10:30:00,10.98,11.01,10.9,10.95,571044.0,8.2443,8.2669,8.1843,8.2218,571044.0
2017-07-05 11:00:00,10.95,10.97,10.94,10.97,273655.0,8.2218,8.2368,8.2143,8.2368,273655.0
2017-07-05 11:30:00,10.96,10.97,10.91,10.92,325047.0,8.2293,8.2368,8.1918,8.1993,325047.0
2017-07-05 12:00:00,10.91,10.92,10.87,10.89,277824.0,8.1918,8.1993,8.1617,8.1768,277824.0
2017-07-05 12:30:00,10.9,10.94,10.88,10.94,144233.0,8.1843,8.2143,8.1692,8.2143,144233.0
2017-07-05 13:00:00,10.94,10.95,10.89,10.95,297521.0,8.2143,8.2218,8.1768,8.2218,297521.0
2017-07-05 13:30:00,10.95,10.96,10.91,10.92,154830.0,8.2218,8.2293,8.1918,8.1993,154830.0
2017-07-05 14:00:00,10.92,10.98,10.91,10.93,292512.0,8.1993,8.2443,8.1918,8.2068,292512.0
2017-07-05 14:30:00,10.93,10.95,10.89,10.9,260660.0,8.2068,8.2218,8.1768,8.1843,260660.0
2017-07-05 15:00:00,10.9,10.91,10.87,10.89,284560.0,8.1843,8.1918,8.1617,8.1768,284560.0
2017-07-05 15:30:00,10.89,10.9,10.85,10.87,893716.0,8.1768,8.1843,8.1467,8.1617,893716.0
2017-07-06 09:30:00,10.81,10.83,10.76,10.77,326237.0,8.1167,8.1317,8.0791,8.0867,326237.0
2017-07-06 10:00:00,10.77,10.81,10.74,10.76,297119.0,8.0867,8.1167,8.0641,8.0791,297119.0
2017-07-06 10:30:00,10.77,10.77,10.72,10.72,195255.0,8.0867,8.0867,8.0491,8.0491,195255.0
2017-07-06 11:00:00,10.72,10.76,10.69,10.69,389017.0,8.0491,8.0791,8.0266,8.0266,389017.0
2017-07-06 11:30:00,10.7,10.7,10.61,10.66,554446.0,8.0341,8.0341,7.9665,8.0041,554446.0
2017-07-06 12:00:00,10.66,10.72,10.65,10.68,367331.0,8.0041,8.0491,7.9965,8.0191,367331.0
2017-07-06 12:30:00,10.68,10.68,10.64,10.65,153846.0,8.0191,8.0191,7.989,7.9965,153846.0
2017-07-06 13:00:00,10.65,10.7,10.64,10.66,259458.0,7.9965,8.0341,7.989,8.0041,259458.0
2017-07-06 13:30:00,10.67,10.69,10.63,10.63,250729.0,8.0116,8.0266,7.9815,7.9815,250729.0
2017-07-06 14:00:00,10.63,10.68,10.63,10.65,391268.0,7.9815,8.0191,7.9815,7.9965,391268.0
2017-07-06 14:30:00,10.65,10.67,10.64,10.66,185327.0,7.9965,8.0116,7.989,8.0041,185327.0
2017-07-06 15:00:00,10.65,10.66,10.6,10.62,596243.0,7.9965,8.0041,7.959,7.974,596243.0
2017-07-06 15:30:00,10.62,10.69,10.61,10.68,1204437.0,7.974,8.0266,7.9665,8.0191,1204437.0
2017-07-07 09:30:00,10.69,10.73,10.65,10.67,477465.0,8.0266,8.0566,7.9965,8.0116,477465.0
2017-07-07 10:00:00,10.67,10.69,10.62,10.65,213514.0,8.0116,8.0266,7.974,7.9965,213514.0
2017-07-07 10:30:00,10.65,10.68,10.64,10.66,312959.0,7.9965,8.0191,7.989,8.0041,312959.0
2017-07-07 11:00:00,10.66,10.69,10.64,10.67,332605.0,8.0041,8.0266,7.989,8.0116,332605.0
2017-07-07 11:30:00,10.67,10.73,10.67,10.72,356739.0,8.0116,8.0566,8.0116,8.0491,356739.0
2017-07-07 12:00:00,10.72,10.76,10.72,10.76,242846.0,8.0491,8.0791,8.0491,8.0791,242846.0
2017-07-07 12:30:00,10.76,10.77,10.75,10.76,92843.0,8.0791,8.0867,8.0716,8.0791,92843.0
2017-07-07 13:00:00,10.76,10.76,10.7,10.71,159691.0,8.0791,8.0791,8.0341,8.0416,159691.0
2017-07-07 13:30:00,10.7,10.72,10.68,10.71,268696.0,8.0341,8.0491,8.0191,8.0416,268696.0
2017-07-07 14:00:00,10.71,10.72,10.7,10.72,163095.0,8.0416,8.0491,8.0341,8.0491,163095.0
2017-07-07 14:30:00,10.71,10.73,10.7,10.71,271952.0,8.0416,8.0566,8.0341,8.0416,271952.0
2017-07-07 15:00:00,10.7,10.75,10.68,10.75,1025698.0,8.0341,8.0716,8.0191,8.0716,1025698.0
2017-07-07 15:30:00,10.75,10.77,10.73,10.76,1012856.0,8.0716,8.0867,8.0566,8.0791,1012856.0
2017-07-10 09:30:00,10.85,10.94,10.8,10.91,512394.0,8.1467,8.2143,8.1092,8.1918,512394.0
2017-07-10 10:00:00,10.91,10.96,10.88,10.95,429375.0,8.1918,8.2293,8.1692,8.2218,429375.0
2017-07-10 10:30:00,10.95,10.97,10.91,10.97,320966.0,8.2218,8.2368,8.1918,8.2368,320966.0
2017-07-10 11:00:00,10.97,10.98,10.95,10.96,286733.0,8.2368,8.2443,8.2218,8.2293,286733.0
2017-07-10 11:30:00,10.96,10.98,10.9,10.91,238500.0,8.2293,8.2443,8.1843,8.1918,238500.0
2017-07-10 12:00:00,10.92,10.94,10.89,10.9,162213.0,8.1993,8.2143,8.1768,8.1843,162213.0
2017-07-10 12:30:00,10.89,10.9,10.85,10.86,214620.0,8.1768,8.1843,8.1467,8.1542,214620.0
2017-07-10 13:00:00,10.87,10.94,10.86,10.94,443789.0,8.1617,8.2143,8.1542,8.2143,443789.0
2017-07-10 13:30:00,10.94,10.97,10.93,10.96,726000.0,8.2143,8.2368,8.2068,8.2293,726000.0
2017-07-10 14:00:00,10.96,10.98,10.94,10.95,460468.0,8.2293,8.2443,8.2143,8.2218,460468.0
2017-07-10 14:30:00,10.95,10.98,10.94,10.95,266525.0,8.2218,8.2443,8.2143,8.2218,266525.0
2017-07-10 15:00:00,10.95,10.97,10.95,10.96,363155.0,8.2218,8.2368,8.2218,8.2293,363155.0
2017-07-10 15:30:00,10.96,10.96,10.93,10.94,1149397.0,8.2293,8.2293,8.2068,8.2143,1149397.0
2017-07-11 09:30:00,10.92,10.99,10.9,10.96,300313.0,8.1993,8.2518,8.1843,8.2293,300313.0
2017-07-11 10:00:00,10.96,10.97,10.92,10.96,237698.0,8.2293,8.2368,8.1993,8.2293,237698.0
2017-07-11 10:30:00,10.96,10.96,10.91,10.93,247485.0,8.2293,8.2293,8.1918,8.2068,247485.0
2017-07-11 11:00:00,10.93,10.97,10.9,10.9,275301.0,8.2068,8.2368,8.1843,8.1843,275301.0
2017-07-11 11:30:00,10.91,10.93,10.89,10.91,245473.0,8.1918,8.2068,8.1768,8.1918,245473.0
2017-07-11 12:00:00,10.91,10.95,10.87,10.88,271027.0,8.1918,8.2218,8.1617,8.1692,271027.0
2017-07-11 12:30:00,10.89,10.92,10.88,10.91,187058.0,8.1768,8.1993,8.1692,8.1918,187058.0
2017-07-11 13:00:00,10.91,10.91,10.89,10.9,140043.0,8.1918,8.1918,8.1768,8.1843,140043.0
2017-07-11 13:30:00,10.9,10.94,10.89,10.94,207793.0,8.1843,8.2143,8.1768,8.2143,207793.0
2017-07-11 14:00:00,10.94,10.95,10.92,10.94,188569.0,8.2143,8.2218,8.1993,8.2143,188569.0
2017-07-11 14:30:00,10.94,10.94,10.91,10.92,173848.0,8.2143,8.2143,8.1918,8.1993,173848.0
2017-07-11 15:00:00,10.92,10.97,10.91,10.96,485724.0,8.1993,8.2368,8.1918,8.2293,485724.0
2017-07-11 15:30:00,10.96,10.97,10.93,10.93,751293.0,8.2293,8.2368,8.2068,8.2068,751293.0
2017-07-12 09:30:00,11.09,11.22,11.07,11.16,419019.0,8.3269,8.4245,8.3119,8.3795,419019.0
2017-07-12 10:00:00,11.16,11.22,11.14,11.17,349377.0,8.3795,8.4245,8.3645,8.387,349377.0
2017-07-12 10:30:00,11.17,11.17,11.13,11.13,369390.0,8.387,8.387,8.357,8.357,369390.0
2017-07-12 11:00:00,11.14,11.14,11.09,11.11,227199.0,8.3645,8.3645,8.3269,8.3419,227199.0
2017-07-12 11:30:00,11.11,11.12,11.08,11.09,134533.0,8.3419,8.3494,8.3194,8.3269,134533.0
2017-07-12 12:00:00,11.08,11.1,11.06,11.08,199720.0,8.3194,8.3344,8.3044,8.3194,199720.0
2017-07-12 12:30:00,11.07,11.08,11.02,11.02,457559.0,8.3119,8.3194,8.2744,8.2744,457559.0
2017-07-12 13:00:00,11.03,11.04,10.99,11.0,281338.0,8.2819,8.2894,8.2518,8.2593,281338.0
2017-07-12 13:30:00,10.99,11.07,10.99,11.07,285005.0,8.2518,8.3119,8.2518,8.3119,285005.0
2017-07-12 14:00:00,11.07,11.07,11.02,11.03,300404.0,8.3119,8.3119,8.2744,8.2819,300404.0
2017-07-12 14:30:00,11.03,11.07,11.02,11.07,664031.0,8.2819,8.3119,8.2744,8.3119,664031.0
2017-07-12 15:00:00,11.07,11.1,11.06,11.1,488997.0,8.3119,8.3344,8.3044,8.3344,488997.0
2017-07-12 15:30:00,11.1,11.11,11.09,11.1,1192466.0,8.3344,8.3419,8.3269,8.3344,1192466.0
2017-07-13 09:30:00,11.12,11.23,11.05,11.13,592280.0,8.3494,8.432,8.2969,8.357,592280.0
2017-07-13 10:00:00,11.14,11.17,11.08,11.09,335138.0,8.3645,8.387,8.3194,8.3269,335138.0
2017-07-13 10:30:00,11.09,11.16,11.08,11.13,286339.0,8.3269,8.3795,8.3194,8.357,286339.0
2017-07-13 11:00:00,11.13,11.14,11.1,11.13,168549.0,8.357,8.3645,8.3344,8.357,168549.0
2017-07-13 11:30:00,11.12,11.15,11.11,11.11,216061.0,8.3494,8.372,8.3419,8.3419,216061.0
2017-07-13 12:00:00,11.11,11.12,11.09,11.1,145117.0,8.3419,8.3494,8.3269,8.3344,145117.0
2017-07-13 12:30:00,11.11,11.11,11.07,11.08,147588.0,8.3419,8.3419,8.3119,8.3194,147588.0
2017-07-13 13:00:00,11.08,11.09,11.05,11.07,179197.0,8.3194,8.3269,8.2969,8.3119,179197.0
2017-07-13 13:30:00,11.07,11.14,11.05,11.13,258019.0,8.3119,8.3645,8.2969,8.357,258019.0
2017-07-13 14:00:00,11.13,11.13,11.07,11.1,207355.0,8.357,8.357,8.3119,8.3344,207355.0
2017-07-13 14:30:00,11.1,11.1,11.05,11.05,190216.0,8.3344,8.3344,8.2969,8.2969,190216.0
2017-07-13 15:00:00,11.05,11.06,11.02,11.03,377192.0,8.2969,8.3044,8.2744,8.2819,377192.0
2017-07-13 15:30:00,11.03,11.04,11.0,11.02,1045510.0,8.2819,8.2894,8.2593,8.2744,1045510.0
2017-07-14 09:30:00,11.11,11.15,11.09,11.13,195190.0,8.3419,8.372,8.3269,8.357,195190.0
2017-07-14 10:00:00,11.13,11.15,11.11,11.14,192725.0,8.357,8.372,8.3419,8.3645,192725.0
2017-07-14 10:30:00,11.13,11.15,11.06,11.08,193928.0,8.357,8.372,8.3044,8.3194,193928.0
2017-07-14 11:00:00,11.07,11.09,11.04,11.04,123985.0,8.3119,8.3269,8.2894,8.2894,123985.0
2017-07-14 11:30:00,11.04,11.05,11.0,11.03,301575.0,8.2894,8.2969,8.2593,8.2819,301575.0
2017-07-14 12:00:00,11.02,11.06,11.01,11.02,162114.0,8.2744,8.3044,8.2669,8.2744,162114.0
2017-07-14 12:30:00,11.02,11.07,11.01,11.05,445324.0,8.2744,8.3119,8.2669,8.2969,445324.0
2017-07-14 13:00:00,11.05,11.08,11.04,11.08,231863.0,8.2969,8.3194,8.2894,8.3194,231863.0
2017-07-14 13:30:00,11.08,11.08,11.03,11.04,212425.0,8.3194,8.3194,8.2819,8.2894,212425.0
2017-07-14 14:00:00,11.04,11.06,11.03,11.05,233644.0,8.2894,8.3044,8.2819,8.2969,233644.0
2017-07-14 14:30:00,11.05,11.06,11.02,11.03,180023.0,8.2969,8.3044,8.2744,8.2819,180023.0
2017-07-14 15:00:00,11.03,11.07,11.02,11.06,277241.0,8.2819,8.3119,8.2744,8.3044,277241.0
2017-07-14 15:30:00,11.07,11.07,11.01,11.03,750625.0,8.3119,8.3119,8.2669,8.2819,750625.0
2017-07-17 09:30:00,11.05,11.1,11.0,11.01,214735.0,8.2969,8.3344,8.2593,8.2669,214735.0
2017-07-17 10:00:00,11.01,11.02,10.97,11.01,312163.0,8.2669,8.2744,8.2368,8.2669,312163.0
2017-07-17 10:30:00,11.01,11.05,10.99,11.03,219890.0,8.2669,8.2969,8.2518,8.2819,219890.0
2017-07-17 11:00:00,11.03,11.06,11.02,11.05,174977.0,8.2819,8.3044,8.2744,8.2969,174977.0
2017-07-17 11:30:00,11.05,11.06,11.0,11.03,205954.0,8.2969,8.3044,8.2593,8.2819,205954.0
2017-07-17 12:00:00,11.02,11.04,11.01,11.03,114124.0,8.2744,8.2894,8.2669,8.2819,114124.0
2017-07-17 12:30:00,11.03,11.03,11.0,11.01,252863.0,8.2819,8.2819,8.2593,8.2669,252863.0
2017-07-17 13:00:00,11.01,11.04,11.01,11.02,115248.0,8.2669,8.2894,8.2669,8.2744,115248.0
2017-07-17 13:30:00,11.02,11.09,11.01,11.09,173307.0,8.2744,8.3269,8.2669,8.3269,173307.0
2017-07-17 14:00:00,11.08,11.09,11.04,11.05,194687.0,8.3194,8.3269,8.2894,8.2969,194687.0
2017-07-17 14:30:00,11.05,11.1,11.05,11.07,200871.0,8.2969,8.3344,8.2969,8.3119,200871.0
2017-07-17 15:00:00,11.08,11.09,11.07,11.08,214439.0,8.3194,8.3269,8.3119,8.3194,214439.0
2017-07-17 15:30:00,11.08,11.13,11.07,11.12,680951.0,8.3194,8.357,8.3119,8.3494,680951.0
2017-07-18 09:30:00,11.12,11.17,11.09,11.14,248514.0,8.3494,8.387,8.3269,8.3645,248514.0
2017-07-18 10:00:00,11.14,11.23,11.12,11.15,594202.0,8.3645,8.432,8.3494,8.372,594202.0
2017-07-18 10:30:00,11.16,11.21,11.14,11.2,287420.0,8.3795,8.417,8.3645,8.4095,287420.0
2017-07-18 11:00:00,11.2,11.25,11.18,11.24,435451.0,8.4095,8.4471,8.3945,8.4395,435451.0
2017-07-18 11:30:00,11.23,11.27,11.22,11.25,215362.0,8.432,8.4621,8.4245,8.4471,215362.0
2017-07-18 12:00:00,11.25,11.3,11.24,11.28,172169.0,8.4471,8.4846,8.4395,8.4696,172169.0
2017-07-18 12:30:00,11.28,11.29,11.25,11.26,210364.0,8.4696,8.4771,8.4471,8.4546,210364.0
2017-07-18 13:00:00,11.27,11.28,11.24,11.24,104849.0,8.4621,8.4696,8.4395,8.4395,104849.0
2017-07-18 13:30:00,11.24,11.25,11.2,11.21,210905.0,8.4395,8.4471,8.4095,8.417,210905.0
2017-07-18 14:00:00,11.21,11.23,11.18,11.2,517633.0,8.417,8.432,8.3945,8.4095,517633.0
2017-07-18 14:30:00,11.21,11.25,11.2,11.22,177261.0,8.417,8.4471,8.4095,8.4245,177261.0
2017-07-18 15:00:00,11.23,11.24,11.22,11.24,215951.0,8.432,8.4395,8.4245,8.4395,215951.0
2017-07-18 15:30:00,11.23,11.24,11.23,11.23,622443.0,8.432,8.4395,8.432,8.432,622443.0
2017-07-19 09:30:00,11.28,11.3,11.21,11.26,217943.0,8.4696,8.4846,8.417,8.4546,217943.0
2017-07-19 10:00:00,11.26,11.29,11.22,11.25,283547.0,8.4546,8.4771,8.4245,8.4471,283547.0
2017-07-19 10:30:00,11.25,11.27,11.24,11.25,134214.0,8.4471,8.4621,8.4395,8.4471,134214.0
2017-07-19 11:00:00,11.24,11.3,11.24,11.29,719722.0,8.4395,8.4846,8.4395,8.4771,719722.0
2017-07-19 11:30:00,11.3,11.31,11.28,11.28,220636.0,8.4846,8.4921,8.4696,8.4696,220636.0
2017-07-19 12:00:00,11.29,11.31,11.28,11.3,331078.0,8.4771,8.4921,8.4696,8.4846,331078.0
2017-07-19 12:30:00,11.29,11.31,11.28,11.29,149196.0,8.4771,8.4921,8.4696,8.4771,149196.0
2017-07-19 13:00:00,11.29,11.31,11.29,11.29,164934.0,8.4771,8.4921,8.4771,8.4771,164934.0
2017-07-19 13:30:00,11.29,11.31,11.29,11.31,116749.0,8.4771,8.4921,8.4771,8.4921,116749.0
2017-07-19 14:00:00,11.3,11.31,11.28,11.28,208509.0,8.4846,8.4921,8.4696,8.4696,208509.0
2017-07-19 14:30:00,11.28,11.3,11.27,11.27,167385.0,8.4696,8.4846,8.4621,8.4621,167385.0
2017-07-19 15:00:00,11.28,11.31,11.27,11.31,202181.0,8.4696,8.4921,8.4621,8.4921,202181.0
2017-07-19 15:30:00,11.31,11.34,11.3,11.31,637046.0,8.4921,8.5146,8.4846,8.4921,637046.0
2017-07-20 09:30:00,11.35,11.37,11.26,11.29,286111.0,8.5221,8.5372,8.4546,8.4771,286111.0
2017-07-20 10:00:00,11.3,11.34,11.29,11.3,183339.0,8.4846,8.5146,8.4771,8.4846,183339.0
2017-07-20 10:30:00,11.3,11.36,11.3,11.35,153922.0,8.4846,8.5297,8.4846,8.5221,153922.0
2017-07-20 11:00:00,11.34,11.37,11.33,11.36,109930.0,8.5146,8.5372,8.5071,8.5297,109930.0
2017-07-20 11:30:00,11.36,11.36,11.34,11.34,82357.0,8.5297,8.5297,8.5146,8.5146,82357.0
2017-07-20 12:00:00,11.35,11.39,11.33,11.38,148131.0,8.5221,8.5522,8.5071,8.5447,148131.0
2017-07-20 12:30:00,11.37,11.43,11.37,11.41,145065.0,8.5372,8.5822,8.5372,8.5672,145065.0
2017-07-20 13:00:00,11.41,11.42,11.4,11.41,58976.0,8.5672,8.5747,8.5597,8.5672,58976.0
2017-07-20 13:30:00,11.41,11.42,11.39,11.4,115344.0,8.5672,8.5747,8.5522,8.5597,115344.0
2017-07-20 14:00:00,11.41,11.41,11.38,11.39,144609.0,8.5672,8.5672,8.5447,8.5522,144609.0
2017-07-20 14:30:00,11.4,11.41,11.38,11.4,145970.0,8.5597,8.5672,8.5447,8.5597,145970.0
2017-07-20 15:00:00,11.4,11.41,11.38,11.41,247634.0,8.5597,8.5672,8.5447,8.5672,247634.0
2017-07-20 15:30:00,11.41,11.41,11.35,11.38,532370.0,8.5672,8.5672,8.5221,8.5447,532370.0
2017-07-21 09:30:00,11.38,11.42,11.33,11.34,370435.0,8.5447,8.5747,8.5071,8.5146,370435.0
2017-07-21 10:00:00,11.34,11.39,11.34,11.36,124316.0,8.5146,8.5522,8.5146,8.5297,124316.0
2017-07-21 10:30:00,11.37,11.38,11.34,11.35,218108.0,8.5372,8.5447,8.5146,8.5221,218108.0
2017-07-21 11:00:00,11.35,11.37,11.34,11.34,108957.0,8.5221,8.5372,8.5146,8.5146,108957.0
2017-07-21 11:30:00,11.35,11.38,11.33,11.37,217225.0,8.5221,8.5447,8.5071,8.5372,217225.0
2017-07-21 12:00:00,11.37,11.37,11.34,11.36,136696.0,8.5372,8.5372,8.5146,8.5297,136696.0
2017-07-21 12:30:00,11.36,11.39,11.35,11.39,102704.0,8.5297,8.5522,8.5221,8.5522,102704.0
2017-07-21 13:00:00,11.39,11.4,11.38,11.38,89351.0,8.5522,8.5597,8.5447,8.5447,89351.0
2017-07-21 13:30:00,11.39,11.39,11.35,11.36,100988.0,8.5522,8.5522,8.5221,8.5297,100988.0
2017-07-21 14:00:00,11.35,11.39,11.35,11.37,168326.0,8.5221,8.5522,8.5221,8.5372,168326.0
2017-07-21 14:30:00,11.38,11.39,11.36,11.38,216270.0,8.5447,8.5522,8.5297,8.5447,216270.0
2017-07-21 15:00:00,11.38,11.41,11.38,11.41,128795.0,8.5447,8.5672,8.5447,8.5672,128795.0
2017-07-21 15:30:00,11.41,11.44,11.4,11.43,644688.0,8.5672,8.5897,8.5597,8.5822,644688.0
2017-07-24 09:30:00,11.42,11.45,11.35,11.36,179967.0,8.5747,8.5972,8.5221,8.5297,179967.0
2017-07-24 10:00:00,11.36,11.38,11.34,11.36,127307.0,8.5297,8.5447,8.5146,8.5297,127307.0
2017-07-24 10:30:00,11.36,11.38,11.35,11.38,138005.0,8.5297,8.5447,8.5221,8.5447,138005.0
2017-07-24 11:00:00,11.38,11.38,11.33,11.33,148787.0,8.5447,8.5447,8.5071,8.5071,148787.0
2017-07-24 11:30:00,11.34,11.34,11.33,11.34,99565.0,8.5146,8.5146,8.5071,8.5146,99565.0
2017-07-24 12:00:00,11.34,11.37,11.33,11.36,181385.0,8.5146,8.5372,8.5071,8.5297,181385.0
2017-07-24 12:30:00,11.36,11.36,11.33,11.34,107804.0,8.5297,8.5297,8.5071,8.5146,107804.0
2017-07-24 13:00:00,11.34,11.35,11.32,11.33,88051.0,8.5146,8.5221,8.4996,8.5071,88051.0
2017-07-24 13:30:00,11.33,11.33,11.32,11.33,71298.0,8.5071,8.5071,8.4996,8.5071,71298.0
2017-07-24 14:00:00,11.33,11.37,11.31,11.36,219630.0,8.5071,8.5372,8.4921,8.5297,219630.0
2017-07-24 14:30:00,11.36,11.36,11.35,11.36,87294.0,8.5297,8.5297,8.5221,8.5297,87294.0
2017-07-24 15:00:00,11.35,11.39,11.35,11.38,283547.0,8.5221,8.5522,8.5221,8.5447,283547.0
2017-07-24 15:30:00,11.38,11.38,11.32,11.33,617429.0,8.5447,8.5447,8.4996,8.5071,617429.0
2017-07-25 09:30:00,11.35,11.36,11.29,11.32,326202.0,8.5221,8.5297,8.4771,8.4996,326202.0
2017-07-25 10:00:00,11.32,11.32,11.26,11.26,180730.0,8.4996,8.4996,8.4546,8.4546,180730.0
2017-07-25 10:30:00,11.26,11.35,11.26,11.33,307642.0,8.4546,8.5221,8.4546,8.5071,307642.0
2017-07-25 11:00:00,11.33,11.36,11.31,11.35,314584.0,8.5071,8.5297,8.4921,8.5221,314584.0
2017-07-25 11:30:00,11.35,11.35,11.31,11.33,303057.0,8.5221,8.5221,8.4921,8.5071,303057.0
2017-07-25 12:00:00,11.33,11.34,11.3,11.34,277894.0,8.5071,8.5146,8.4846,8.5146,277894.0
2017-07-25 12:30:00,11.33,11.34,11.29,11.29,441510.0,8.5071,8.5146,8.4771,8.4771,441510.0
2017-07-25 13:00:00,11.29,11.32,11.29,11.32,153342.0,8.4771,8.4996,8.4771,8.4996,153342.0
2017-07-25 13:30:00,11.32,11.32,11.28,11.29,143473.0,8.4996,8.4996,8.4696,8.4771,143473.0
2017-07-25 14:00:00,11.28,11.29,11.25,11.25,227517.0,8.4696,8.4771,8.4471,8.4471,227517.0
2017-07-25 14:30:00,11.25,11.27,11.24,11.27,329525.0,8.4471,8.4621,8.4395,8.4621,329525.0
2017-07-25 15:00:00,11.27,11.27,11.22,11.22,362644.0,8.4621,8.4621,8.4245,8.4245,362644.0
2017-07-25 15:30:00,11.22,11.25,11.22,11.25,877268.0,8.4245,8.4471,8.4245,8.4471,877268.0
2017-07-26 09:30:00,11.24,11.24,11.13,11.14,269416.0,8.4395,8.4395,8.357,8.3645,269416.0
2017-07-26 10:00:00,11.13,11.17,11.13,11.15,169242.0,8.357,8.387,8.357,8.372,169242.0
2017-07-26 10:30:00,11.15,11.15,11.11,11.12,174439.0,8.372,8.372,8.3419,8.3494,174439.0
2017-07-26 11:00:00,11.13,11.14,11.12,11.14,163176.0,8.357,8.3645,8.3494,8.3645,163176.0
2017-07-26 11:30:00,11.13,11.14,11.08,11.09,175591.0,8.357,8.3645,8.3194,8.3269,175591.0
2017-07-26 12:00:00,11.09,11.12,11.08,11.09,280531.0,8.3269,8.3494,8.3194,8.3269,280531.0
2017-07-26 12:30:00,11.09,11.1,11.06,11.06,182050.0,8.3269,8.3344,8.3044,8.3044,182050.0
2017-07-26 13:00:00,11.06,11.07,11.05,11.06,213883.0,8.3044,8.3119,8.2969,8.3044,213883.0
2017-07-26 13:30:00,11.07,11.07,11.04,11.04,198945.0,8.3119,8.3119,8.2894,8.2894,198945.0
2017-07-26 14:00:00,11.04,11.14,11.04,11.14,635020.0,8.2894,8.3645,8.2894,8.3645,635020.0
2017-07-26 14:30:00,11.14,11.21,11.13,11.16,469641.0,8.3645,8.417,8.357,8.3795,469641.0
2017-07-26 15:00:00,11.16,11.19,11.14,11.17,364191.0,8.3795,8.402,8.3645,8.387,364191.0
2017-07-26 15:30:00,11.17,11.17,11.14,11.17,1344623.0,8.387,8.387,8.3645,8.387,1344623.0
2017-07-27 09:30:00,11.16,11.24,11.1,11.21,534722.0,8.3795,8.4395,8.3344,8.417,534722.0
2017-07-27 10:00:00,11.2,11.21,11.14,11.16,237866.0,8.4095,8.417,8.3645,8.3795,237866.0
2017-07-27 10:30:00,11.16,11.16,11.11,11.11,156710.0,8.3795,8.3795,8.3419,8.3419,156710.0
2017-07-27 11:00:00,11.12,11.14,11.07,11.07,204882.0,8.3494,8.3645,8.3119,8.3119,204882.0
2017-07-27 11:30:00,11.07,11.08,11.06,11.06,115419.0,8.3119,8.3194,8.3044,8.3044,115419.0
2017-07-27 12:00:00,11.06,11.08,11.03,11.08,310760.0,8.3044,8.3194,8.2819,8.3194,310760.0
2017-07-27 12:30:00,11.08,11.13,11.08,11.11,381507.0,8.3194,8.357,8.3194,8.3419,381507.0
2017-07-27 13:00:00,11.11,11.12,11.08,11.1,339004.0,8.3419,8.3494,8.3194,8.3344,339004.0
2017-07-27 13:30:00,11.1,11.12,11.08,11.09,267719.0,8.3344,8.3494,8.3194,8.3269,267719.0
2017-07-27 14:00:00,11.08,11.11,11.07,11.11,475901.0,8.3194,8.3419,8.3119,8.3419,475901.0
2017-07-27 14:30:00,11.11,11.12,11.06,11.08,335712.0,8.3419,8.3494,8.3044,8.3194,335712.0
2017-07-27 15:00:00,11.08,11.08,11.02,11.06,497118.0,8.3194,8.3194,8.2744,8.3044,497118.0
2017-07-27 15:30:00,11.06,11.1,11.04,11.1,1077460.0,8.3044,8.3344,8.2894,8.3344,1077460.0
2017-07-28 09:30:00,11.09,11.11,11.02,11.03,273373.0,8.3269,8.3419,8.2744,8.2819,273373.0
2017-07-28 10:00:00,11.03,11.05,11.01,11.04,360892.0,8.2819,8.2969,8.2669,8.2894,360892.0
2017-07-28 10:30:00,11.04,11.08,11.04,11.08,304918.0,8.2894,8.3194,8.2894,8.3194,304918.0
2017-07-28 11:00:00,11.07,11.1,11.06,11.09,211628.0,8.3119,8.3344,8.3044,8.3269,211628.0
2017-07-28 11:30:00,11.09,11.11,11.07,11.1,205945.0,8.3269,8.3419,8.3119,8.3344,205945.0
2017-07-28 12:00:00,11.1,11.11,11.08,11.09,162401.0,8.3344,8.3419,8.3194,8.3269,162401.0
2017-07-28 12:30:00,11.08,11.09,11.03,11.04,203554.0,8.3194,8.3269,8.2819,8.2894,203554.0
2017-07-28 13:00:00,11.04,11.04,11.02,11.02,132555.0,8.2894,8.2894,8.2744,8.2744,132555.0
2017-07-28 13:30:00,11.03,11.05,11.01,11.02,202505.0,8.2819,8.2969,8.2669,8.2744,202505.0
2017-07-28 14:00:00,11.02,11.03,11.01,11.01,186159.0,8.2744,8.2819,8.2669,8.2669,186159.0
2017-07-28 14:30:00,11.01,11.03,11.01,11.02,279183.0,8.2669,8.2819,8.2669,8.2744,279183.0
2017-07-28 15:00:00,11.02,11.02,10.96,10.96,386818.0,8.2744,8.2744,8.2293,8.2293,386818.0
2017-07-28 15:30:00,10.96,11.0,10.96,10.97,1001018.0,8.2293,8.2593,8.2293,8.2368,1001018.0
2017-07-31 09:30:00,11.0,11.08,10.99,11.08,325613.0,8.2593,8.3194,8.2518,8.3194,325613.0
2017-07-31 10:00:00,11.08,11.09,11.04,11.06,226648.0,8.3194,8.3269,8.2894,8.3044,226648.0
2017-07-31 10:30:00,11.07,11.1,11.06,11.06,359106.0,8.3119,8.3344,8.3044,8.3044,359106.0
2017-07-31 11:00:00,11.06,11.09,11.05,11.05,257003.0,8.3044,8.3269,8.2969,8.2969,257003.0
2017-07-31 11:30:00,11.05,11.06,11.02,11.04,267546.0,8.2969,8.3044,8.2744,8.2894,267546.0
2017-07-31 12:00:00,11.04,11.05,11.0,11.02,394071.0,8.2894,8.2969,8.2593,8.2744,394071.0
2017-07-31 12:30:00,11.02,11.08,11.01,11.05,413859.0,8.2744,8.3194,8.2669,8.2969,413859.0
2017-07-31 13:00:00,11.05,11.09,11.05,11.08,509444.0,8.2969,8.3269,8.2969,8.3194,509444.0
2017-07-31 13:30:00,11.08,11.12,11.08,11.11,267504.0,8.3194,8.3494,8.3194,8.3419,267504.0
2017-07-31 14:00:00,11.11,11.23,11.1,11.23,473694.0,8.3419,8.432,8.3344,8.432,473694.0
2017-07-31 14:30:00,11.23,11.26,11.21,11.26,710528.0,8.432,8.4546,8.417,8.4546,710528.0
2017-07-31 15:00:00,11.26,11.26,11.13,11.15,875074.0,8.4546,8.4546,8.357,8.372,875074.0
2017-07-31 15:30:00,11.15,11.18,11.1,11.18,2726566.0,8.372,8.3945,8.3344,8.3945,2726566.0
2017-08-01 09:30:00,11.02,11.23,11.02,11.09,702524.0,8.363,8.5224,8.363,8.4161,702524.0
2017-08-01 10:00:00,11.09,11.11,11.05,11.05,253236.0,8.4161,8.4313,8.3858,8.3858,253236.0
2017-08-01 10:30:00,11.05,11.09,11.05,11.07,251904.0,8.3858,8.4161,8.3858,8.401,251904.0
2017-08-01 11:00:00,11.06,11.06,11.02,11.03,335558.0,8.3934,8.3934,8.363,8.3706,335558.0
2017-08-01 11:30:00,11.02,11.03,11.01,11.03,270886.0,8.363,8.3706,8.3554,8.3706,270886.0
2017-08-01 12:00:00,11.03,11.12,11.0,11.12,360447.0,8.3706,8.4389,8.3478,8.4389,360447.0
2017-08-01 12:30:00,11.12,11.16,11.11,11.16,300806.0,8.4389,8.4693,8.4313,8.4693,300806.0
2017-08-01 13:00:00,11.16,11.18,11.13,11.14,433528.0,8.4693,8.4844,8.4465,8.4541,433528.0
2017-08-01 13:30:00,11.14,11.16,11.13,11.14,238501.0,8.4541,8.4693,8.4465,8.4541,238501.0
2017-08-01 14:00:00,11.15,11.15,11.1,11.14,369599.0,8.4617,8.4617,8.4237,8.4541,369599.0
2017-08-01 14:30:00,11.14,11.15,11.12,11.15,214750.0,8.4541,8.4617,8.4389,8.4617,214750.0
2017-08-01 15:00:00,11.15,11.18,11.14,11.17,354497.0,8.4617,8.4844,8.4541,8.4769,354497.0
2017-08-01 15:30:00,11.16,11.22,11.16,11.2,1334859.0,8.4693,8.5148,8.4693,8.4996,1334859.0
2017-08-02 09:30:00,11.15,11.16,11.03,11.05,231913.0,8.4617,8.4693,8.3706,8.3858,231913.0
2017-08-02 10:00:00,11.04,11.07,11.0,11.03,211877.0,8.3782,8.401,8.3478,8.3706,211877.0
2017-08-02 10:30:00,11.03,11.04,10.98,10.99,236911.0,8.3706,8.3782,8.3327,8.3402,236911.0
2017-08-02 11:00:00,11.0,11.05,10.98,11.05,375795.0,8.3478,8.3858,8.3327,8.3858,375795.0
2017-08-02 11:30:00,11.05,11.06,11.01,11.01,278280.0,8.3858,8.3934,8.3554,8.3554,278280.0
2017-08-02 12:00:00,11.01,11.02,10.98,11.0,259368.0,8.3554,8.363,8.3327,8.3478,259368.0
2017-08-02 12:30:00,11.0,11.01,10.99,11.0,107682.0,8.3478,8.3554,8.3402,8.3478,107682.0
2017-08-02 13:00:00,10.99,11.0,10.96,10.97,690878.0,8.3402,8.3478,8.3175,8.3251,690878.0
2017-08-02 13:30:00,10.96,10.97,10.94,10.94,223215.0,8.3175,8.3251,8.3023,8.3023,223215.0
2017-08-02 14:00:00,10.95,10.97,10.93,10.95,377417.0,8.3099,8.3251,8.2947,8.3099,377417.0
2017-08-02 14:30:00,10.94,10.99,10.92,10.98,557347.0,8.3023,8.3402,8.2871,8.3327,557347.0
2017-08-02 15:00:00,10.98,10.99,10.98,10.99,295286.0,8.3327,8.3402,8.3327,8.3402,295286.0
2017-08-02 15:30:00,10.99,11.08,10.98,11.05,1847401.0,8.3402,8.4086,8.3327,8.3858,1847401.0
2017-08-03 09:30:00,11.14,11.18,11.06,11.11,525621.0,8.4541,8.4844,8.3934,8.4313,525621.0
2017-08-03 10:00:00,11.11,11.16,11.1,11.15,325862.0,8.4313,8.4693,8.4237,8.4617,325862.0
2017-08-03 10:30:00,11.15,11.18,11.13,11.16,298292.0,8.4617,8.4844,8.4465,8.4693,298292.0
2017-08-03 11:00:00,11.16,11.2,11.15,11.19,362076.0,8.4693,8.4996,8.4617,8.492,362076.0
2017-08-03 11:30:00,11.19,11.24,11.18,11.23,251865.0,8.492,8.53,8.4844,8.5224,251865.0
2017-08-03 12:00:00,11.23,11.24,11.18,11.2,323695.0,8.5224,8.53,8.4844,8.4996,323695.0
2017-08-03 12:30:00,11.2,11.23,11.19,11.21,158305.0,8.4996,8.5224,8.492,8.5072,158305.0
2017-08-03 13:00:00,11.21,11.22,11.18,11.2,314740.0,8.5072,8.5148,8.4844,8.4996,314740.0
2017-08-03 13:30:00,11.2,11.21,11.18,11.21,229393.0,8.4996,8.5072,8.4844,8.5072,229393.0
2017-08-03 14:00:00,11.21,11.21,11.18,11.21,381841.0,8.5072,8.5072,8.4844,8.5072,381841.0
2017-08-03 14:30:00,11.21,11.23,11.2,11.21,164595.0,8.5072,8.5224,8.4996,8.5072,164595.0
2017-08-03 15:00:00,11.21,11.23,11.18,11.21,597744.0,8.5072,8.5224,8.4844,8.5072,597744.0
2017-08-03 15:30:00,11.21,11.21,11.12,11.12,1390031.0,8.5072,8.5072,8.4389,8.4389,1390031.0
2017-08-04 09:30:00,11.08,11.16,11.07,11.08,258843.0,8.4086,8.4693,8.401,8.4086,258843.0
2017-08-04 10:00:00,11.08,11.1,11.02,11.02,170187.0,8.4086,8.4237,8.363,8.363,170187.0
2017-08-04 10:30:00,11.03,11.04,10.95,11.01,278687.0,8.3706,8.3782,8.3099,8.3554,278687.0
2017-08-04 11:00:00,11.01,11.06,11.0,11.04,192020.0,8.3554,8.3934,8.3478,8.3782,192020.0
2017-08-04 11:30:00,11.04,11.04,11.02,11.03,120242.0,8.3782,8.3782,8.363,8.3706,120242.0
2017-08-04 12:00:00,11.03,11.07,11.02,11.07,142422.0,8.3706,8.401,8.363,8.401,142422.0
2017-08-04 12:30:00,11.07,11.07,11.03,11.04,142398.0,8.401,8.401,8.3706,8.3782,142398.0
2017-08-04 13:00:00,11.04,11.05,11.03,11.04,124584.0,8.3782,8.3858,8.3706,8.3782,124584.0
2017-08-04 13:30:00,11.04,11.07,11.03,11.07,220629.0,8.3782,8.401,8.3706,8.401,220629.0
2017-08-04 14:00:00,11.06,11.1,11.06,11.09,226483.0,8.3934,8.4237,8.3934,8.4161,226483.0
2017-08-04 14:30:00,11.09,11.09,11.04,11.04,212642.0,8.4161,8.4161,8.3782,8.3782,212642.0
2017-08-04 15:00:00,11.04,11.09,11.04,11.09,232998.0,8.3782,8.4161,8.3782,8.4161,232998.0
2017-08-04 15:30:00,11.09,11.09,11.05,11.08,899137.0,8.4161,8.4161,8.3858,8.4086,899137.0
2017-08-07 09:30:00,11.08,11.13,11.07,11.12,336188.0,8.4086,8.4465,8.401,8.4389,336188.0
2017-08-07 10:00:00,11.12,11.21,11.11,11.21,347651.0,8.4389,8.5072,8.4313,8.5072,347651.0
2017-08-07 10:30:00,11.21,11.25,11.18,11.21,486750.0,8.5072,8.5376,8.4844,8.5072,486750.0
2017-08-07 11:00:00,11.21,11.24,11.19,11.21,261603.0,8.5072,8.53,8.492,8.5072,261603.0
2017-08-07 11:30:00,11.21,11.28,11.2,11.25,449624.0,8.5072,8.5603,8.4996,8.5376,449624.0
2017-08-07 12:00:00,11.25,11.26,11.21,11.23,229411.0,8.5376,8.5452,8.5072,8.5224,229411.0
2017-08-07 12:30:00,11.23,11.23,11.22,11.23,163038.0,8.5224,8.5224,8.5148,8.5224,163038.0
2017-08-07 13:00:00,11.23,11.23,11.2,11.21,156256.0,8.5224,8.5224,8.4996,8.5072,156256.0
2017-08-07 13:30:00,11.2,11.21,11.17,11.18,160747.0,8.4996,8.5072,8.4769,8.4844,160747.0
2017-08-07 14:00:00,11.17,11.18,11.15,11.17,226195.0,8.4769,8.4844,8.4617,8.4769,226195.0
2017-08-07 14:30:00,11.17,11.18,11.17,11.18,170590.0,8.4769,8.4844,8.4769,8.4844,170590.0
2017-08-07 15:00:00,11.18,11.18,11.14,11.14,366994.0,8.4844,8.4844,8.4541,8.4541,366994.0
2017-08-07 15:30:00,11.14,11.18,11.08,11.1,2074969.0,8.4541,8.4844,8.4086,8.4237,2074969.0
2017-08-08 09:30:00,11.01,11.66,11.01,11.55,1129317.0,8.3554,8.8487,8.3554,8.7652,1129317.0
2017-08-08 10:00:00,11.55,11.6,11.42,11.59,1044604.0,8.7652,8.8032,8.6666,8.7956,1044604.0
2017-08-08 10:30:00,11.58,11.6,11.53,11.58,518615.0,8.788,8.8032,8.7501,8.788,518615.0
2017-08-08 11:00:00,11.58,11.59,11.54,11.55,589262.0,8.788,8.7956,8.7576,8.7652,589262.0
2017-08-08 11:30:00,11.55,11.6,11.55,11.55,444470.0,8.7652,8.8032,8.7652,8.7652,444470.0
2017-08-08 12:00:00,11.55,11.61,11.51,11.6,700351.0,8.7652,8.8108,8.7349,8.8032,700351.0
2017-08-08 12:30:00,11.6,11.66,11.56,11.56,562375.0,8.8032,8.8487,8.7728,8.7728,562375.0
2017-08-08 13:00:00,11.57,11.57,11.49,11.53,446420.0,8.7804,8.7804,8.7197,8.7501,446420.0
2017-08-08 13:30:00,11.53,11.58,11.52,11.57,533624.0,8.7501,8.788,8.7425,8.7804,533624.0
2017-08-08 14:00:00,11.56,11.6,11.5,11.52,635663.0,8.7728,8.8032,8.7273,8.7425,635663.0
2017-08-08 14:30:00,11.52,11.55,11.46,11.49,582112.0,8.7425,8.7652,8.6969,8.7197,582112.0
2017-08-08 15:00:00,11.48,11.52,11.39,11.41,1134088.0,8.7121,8.7425,8.6438,8.659,1134088.0
2017-08-08 15:30:00,11.4,11.46,11.35,11.39,2004722.0,8.6514,8.6969,8.6135,8.6438,2004722.0
2017-08-09 09:30:00,11.45,11.45,11.12,11.19,633125.0,8.6893,8.6893,8.4389,8.492,633125.0
2017-08-09 10:00:00,11.19,11.2,11.13,11.2,500358.0,8.492,8.4996,8.4465,8.4996,500358.0
2017-08-09 10:30:00,11.2,11.26,11.17,11.21,743399.0,8.4996,8.5452,8.4769,8.5072,743399.0
2017-08-09 11:00:00,11.21,11.22,11.17,11.21,780769.0,8.5072,8.5148,8.4769,8.5072,780769.0
2017-08-09 11:30:00,11.21,11.28,11.21,11.27,286777.0,8.5072,8.5603,8.5072,8.5527,286777.0
2017-08-09 12:00:00,11.27,11.29,11.26,11.28,220699.0,8.5527,8.5679,8.5452,8.5603,220699.0
2017-08-09 12:30:00,11.27,11.29,11.24,11.25,224068.0,8.5527,8.5679,8.53,8.5376,224068.0
2017-08-09 13:00:00,11.25,11.28,11.23,11.28,239009.0,8.5376,8.5603,8.5224,8.5603,239009.0
2017-08-09 13:30:00,11.28,11.28,11.25,11.27,196729.0,8.5603,8.5603,8.5376,8.5527,196729.0
2017-08-09 14:00:00,11.27,11.27,11.22,11.24,648205.0,8.5527,8.5527,8.5148,8.53,648205.0
2017-08-09 14:30:00,11.24,11.25,11.22,11.22,213331.0,8.53,8.5376,8.5148,8.5148,213331.0
2017-08-09 15:00:00,11.23,11.23,11.19,11.23,549801.0,8.5224,8.5224,8.492,8.5224,549801.0
2017-08-09 15:30:00,11.23,11.26,11.22,11.25,1003020.0,8.5224,8.5452,8.5148,8.5376,1003020.0
2017-08-10 09:30:00,11.25,11.25,11.18,11.19,328129.0,8.5376,8.5376,8.4844,8.492,328129.0
2017-08-10 10:00:00,11.19,11.25,11.18,11.21,354185.0,8.492,8.5376,8.4844,8.5072,354185.0
2017-08-10 10:30:00,11.21,11.26,11.19,11.25,294121.0,8.5072,8.5452,8.492,8.5376,294121.0
2017-08-10 11:00:00,11.25,11.3,11.24,11.25,316189.0,8.5376,8.5755,8.53,8.5376,316189.0
2017-08-10 11:30:00,11.26,11.35,11.25,11.34,453384.0,8.5452,8.6135,8.5376,8.6059,453384.0
2017-08-10 12:00:00,11.34,11.36,11.31,11.35,262970.0,8.6059,8.621,8.5831,8.6135,262970.0
2017-08-10 12:30:00,11.35,11.39,11.34,11.38,201155.0,8.6135,8.6438,8.6059,8.6362,201155.0
2017-08-10 13:00:00,11.38,11.42,11.36,11.42,225145.0,8.6362,8.6666,8.621,8.6666,225145.0
2017-08-10 13:30:00,11.42,11.42,11.36,11.41,373223.0,8.6666,8.6666,8.621,8.659,373223.0
2017-08-10 14:00:00,11.41,11.44,11.39,11.39,373575.0,8.659,8.6818,8.6438,8.6438,373575.0
2017-08-10 14:30:00,11.4,11.5,11.39,11.46,772840.0,8.6514,8.7273,8.6438,8.6969,772840.0
2017-08-10 15:00:00,11.46,11.46,11.39,11.39,520372.0,8.6969,8.6969,8.6438,8.6438,520372.0
2017-08-10 15:30:00,11.4,11.45,11.37,11.39,2012856.0,8.6514,8.6893,8.6286,8.6438,2012856.0
2017-08-11 09:30:00,11.34,11.34,11.2,11.22,360951.0,8.6059,8.6059,8.4996,8.5148,360951.0
2017-08-11 10:00:00,11.22,11.24,11.1,11.15,332713.0,8.5148,8.53,8.4237,8.4617,332713.0
2017-08-11 10:30:00,11.15,11.18,11.12,11.14,372167.0,8.4617,8.4844,8.4389,8.4541,372167.0
2017-08-11 11:00:00,11.15,11.15,11.09,11.09,479224.0,8.4617,8.4617,8.4161,8.4161,479224.0
2017-08-11 11:30:00,11.09,11.12,11.07,11.09,191771.0,8.4161,8.4389,8.401,8.4161,191771.0
2017-08-11 12:00:00,11.09,11.09,11.04,11.04,150635.0,8.4161,8.4161,8.3782,8.3782,150635.0
2017-08-11 12:30:00,11.04,11.06,11.02,11.02,144073.0,8.3782,8.3934,8.363,8.363,144073.0
2017-08-11 13:00:00,11.02,11.04,11.0,11.03,245031.0,8.363,8.3782,8.3478,8.3706,245031.0
2017-08-11 13:30:00,11.03,11.05,11.01,11.01,194792.0,8.3706,8.3858,8.3554,8.3554,194792.0
2017-08-11 14:00:00,11.01,11.07,11.01,11.07,224141.0,8.3554,8.401,8.3554,8.401,224141.0
2017-08-11 14:30:00,11.07,11.12,11.06,11.1,463260.0,8.401,8.4389,8.3934,8.4237,463260.0
2017-08-11 15:00:00,11.1,11.12,11.08,11.11,363363.0,8.4237,8.4389,8.4086,8.4313,363363.0
2017-08-11 15:30:00,11.11,11.12,11.09,11.11,860948.0,8.4313,8.4389,8.4161,8.4313,860948.0
2017-08-14 09:30:00,11.12,11.15,11.06,11.15,371922.0,8.4389,8.4617,8.3934,8.4617,371922.0
2017-08-14 10:00:00,11.15,11.15,11.09,11.11,155704.0,8.4617,8.4617,8.4161,8.4313,155704.0
2017-08-14 10:30:00,11.11,11.11,11.07,11.1,222771.0,8.4313,8.4313,8.401,8.4237,222771.0
2017-08-14 11:00:00,11.1,11.11,11.09,11.11,91044.0,8.4237,8.4313,8.4161,8.4313,91044.0
2017-08-14 11:30:00,11.1,11.11,11.08,11.08,100122.0,8.4237,8.4313,8.4086,8.4086,100122.0
2017-08-14 12:00:00,11.09,11.1,11.06,11.07,110371.0,8.4161,8.4237,8.3934,8.401,110371.0
2017-08-14 12:30:00,11.07,11.09,11.05,11.05,158830.0,8.401,8.4161,8.3858,8.3858,158830.0
2017-08-14 13:00:00,11.05,11.06,11.03,11.04,126850.0,8.3858,8.3934,8.3706,8.3782,126850.0
2017-08-14 13:30:00,11.04,11.05,10.99,11.03,210552.0,8.3782,8.3858,8.3402,8.3706,210552.0
2017-08-14 14:00:00,11.02,11.09,11.02,11.07,245925.0,8.363,8.4161,8.363,8.401,245925.0
2017-08-14 14:30:00,11.08,11.13,11.07,11.12,257985.0,8.4086,8.4465,8.401,8.4389,257985.0
2017-08-14 15:00:00,11.12,11.12,11.1,11.12,302256.0,8.4389,8.4389,8.4237,8.4389,302256.0
2017-08-14 15:30:00,11.12,11.12,11.1,11.11,621278.0,8.4389,8.4389,8.4237,8.4313,621278.0
2017-08-15 09:30:00,11.05,11.08,11.01,11.02,197474.0,8.3858,8.4086,8.3554,8.363,197474.0
2017-08-15 10:00:00,11.02,11.03,10.96,10.98,148918.0,8.363,8.3706,8.3175,8.3327,148918.0
2017-08-15 10:30:00,10.97,11.0,10.96,10.99,126306.0,8.3251,8.3478,8.3175,8.3402,126306.0
2017-08-15 11:00:00,10.98,10.99,10.95,10.96,136801.0,8.3327,8.3402,8.3099,8.3175,136801.0
2017-08-15 11:30:00,10.96,10.97,10.94,10.96,219004.0,8.3175,8.3251,8.3023,8.3175,219004.0
2017-08-15 12:00:00,10.96,10.98,10.95,10.97,105022.0,8.3175,8.3327,8.3099,8.3251,105022.0
2017-08-15 12:30:00,10.97,10.98,10.97,10.97,70213.0,8.3251,8.3327,8.3251,8.3251,70213.0
2017-08-15 13:00:00,10.97,10.98,10.94,10.94,184270.0,8.3251,8.3327,8.3023,8.3023,184270.0
2017-08-15 13:30:00,10.94,10.97,10.94,10.96,145457.0,8.3023,8.3251,8.3023,8.3175,145457.0
2017-08-15 14:00:00,10.97,11.04,10.96,11.02,328557.0,8.3251,8.3782,8.3175,8.363,328557.0
2017-08-15 14:30:00,11.02,11.07,11.01,11.05,246560.0,8.363,8.401,8.3554,8.3858,246560.0
2017-08-15 15:00:00,11.05,11.1,11.04,11.1,265948.0,8.3858,8.4237,8.3782,8.4237,265948.0
2017-08-15 15:30:00,11.1,11.11,11.07,11.09,841750.0,8.4237,8.4313,8.401,8.4161,841750.0
2017-08-16 09:30:00,11.13,11.17,11.11,11.16,255487.0,8.4465,8.4769,8.4313,8.4693,255487.0
2017-08-16 10:00:00,11.16,11.16,11.15,11.16,37288.0,8.4693,8.4693,8.4617,8.4693,37288.0
2017-08-16 10:30:00,11.16,11.17,11.15,11.16,132720.0,8.4693,8.4769,8.4617,8.4693,132720.0
2017-08-16 11:00:00,11.15,11.17,11.13,11.15,205344.0,8.4617,8.4769,8.4465,8.4617,205344.0
2017-08-16 11:30:00,11.15,11.15,11.13,11.15,110061.0,8.4617,8.4617,8.4465,8.4617,110061.0
2017-08-16 12:00:00,11.15,11.15,11.14,11.15,47879.0,8.4617,8.4617,8.4541,8.4617,47879.0
2017-08-16 12:30:00,11.14,11.15,11.12,11.12,87581.0,8.4541,8.4617,8.4389,8.4389,87581.0
2017-08-16 13:00:00,11.13,11.13,11.11,11.11,101918.0,8.4465,8.4465,8.4313,8.4313,101918.0
2017-08-16 13:30:00,11.12,11.13,11.1,11.13,185902.0,8.4389,8.4465,8.4237,8.4465,185902.0
2017-08-16 14:00:00,11.13,11.15,11.11,11.12,309917.0,8.4465,8.4617,8.4313,8.4389,309917.0
2017-08-16 14:30:00,11.12,11.16,11.11,11.16,187250.0,8.4389,8.4693,8.4313,8.4693,187250.0
2017-08-16 15:00:00,11.16,11.16,11.13,11.15,209959.0,8.4693,8.4693,8.4465,8.4617,209959.0
2017-08-16 15:30:00,11.14,11.19,11.14,11.19,747661.0,8.4541,8.492,8.4541,8.492,747661.0
2017-08-17 09:30:00,11.14,11.17,11.11,11.12,188370.0,8.4541,8.4769,8.4313,8.4389,188370.0
2017-08-17 10:00:00,11.12,11.17,11.11,11.16,156336.0,8.4389,8.4769,8.4313,8.4693,156336.0
2017-08-17 10:30:00,11.16,11.16,11.13,11.16,251193.0,8.4693,8.4693,8.4465,8.4693,251193.0
2017-08-17 11:00:00,11.16,11.23,11.15,11.2,369496.0,8.4693,8.5224,8.4617,8.4996,369496.0
2017-08-17 11:30:00,11.2,11.2,11.16,11.17,143948.0,8.4996,8.4996,8.4693,8.4769,143948.0
2017-08-17 12:00:00,11.17,11.18,11.16,11.16,202006.0,8.4769,8.4844,8.4693,8.4693,202006.0
2017-08-17 12:30:00,11.16,11.17,11.11,11.12,321338.0,8.4693,8.4769,8.4313,8.4389,321338.0
2017-08-17 13:00:00,11.12,11.13,11.1,11.11,128735.0,8.4389,8.4465,8.4237,8.4313,128735.0
2017-08-17 13:30:00,11.1,11.15,11.1,11.1,303792.0,8.4237,8.4617,8.4237,8.4237,303792.0
2017-08-17 14:00:00,11.11,11.11,11.07,11.1,220660.0,8.4313,8.4313,8.401,8.4237,220660.0
2017-08-17 14:30:00,11.09,11.1,11.06,11.09,155295.0,8.4161,8.4237,8.3934,8.4161,155295.0
2017-08-17 15:00:00,11.09,11.09,11.03,11.03,186619.0,8.4161,8.4161,8.3706,8.3706,186619.0
2017-08-17 15:30:00,11.03,11.04,11.0,11.01,625069.0,8.3706,8.3782,8.3478,8.3554,625069.0
2017-08-18 09:30:00,11.02,11.08,10.98,11.08,676697.0,8.363,8.4086,8.3327,8.4086,676697.0
2017-08-18 10:00:00,11.08,11.1,11.04,11.04,175416.0,8.4086,8.4237,8.3782,8.3782,175416.0
2017-08-18 10:30:00,11.04,11.08,11.03,11.06,119066.0,8.3782,8.4086,8.3706,8.3934,119066.0
2017-08-18 11:00:00,11.06,11.09,11.05,11.08,185777.0,8.3934,8.4161,8.3858,8.4086,185777.0
2017-08-18 11:30:00,11.08,11.11,11.06,11.09,240890.0,8.4086,8.4313,8.3934,8.4161,240890.0
2017-08-18 12:00:00,11.1,11.1,11.07,11.07,209570.0,8.4237,8.4237,8.401,8.401,209570.0
2017-08-18 12:30:00,11.08,11.12,11.07,11.1,308604.0,8.4086,8.4389,8.401,8.4237,308604.0
2017-08-18 13:00:00,11.11,11.11,11.08,11.09,137874.0,8.4313,8.4313,8.4086,8.4161,137874.0
2017-08-18 13:30:00,11.09,11.11,11.07,11.09,99107.0,8.4161,8.4313,8.401,8.4161,99107.0
2017-08-18 14:00:00,11.09,11.1,11.07,11.1,151047.0,8.4161,8.4237,8.401,8.4237,151047.0
2017-08-18 14:30:00,11.09,11.1,11.07,11.1,165042.0,8.4161,8.4237,8.401,8.4237,165042.0
2017-08-18 15:00:00,11.09,11.1,11.08,11.09,140465.0,8.4161,8.4237,8.4086,8.4161,140465.0
2017-08-18 15:30:00,11.09,11.11,11.06,11.08,843302.0,8.4161,8.4313,8.3934,8.4086,843302.0
2017-08-21 09:30:00,11.1,11.14,11.08,11.09,124139.0,8.4237,8.4541,8.4086,8.4161,124139.0
2017-08-21 10:00:00,11.09,11.17,11.08,11.17,135080.0,8.4161,8.4769,8.4086,8.4769,135080.0
2017-08-21 10:30:00,11.17,11.19,11.13,11.19,192031.0,8.4769,8.492,8.4465,8.492,192031.0
2017-08-21 11:00:00,11.18,11.21,11.18,11.18,111761.0,8.4844,8.5072,8.4844,8.4844,111761.0
2017-08-21 11:30:00,11.19,11.21,11.17,11.2,170088.0,8.492,8.5072,8.4769,8.4996,170088.0
2017-08-21 12:00:00,11.2,11.22,11.19,11.22,171199.0,8.4996,8.5148,8.492,8.5148,171199.0
2017-08-21 12:30:00,11.21,11.22,11.2,11.2,75969.0,8.5072,8.5148,8.4996,8.4996,75969.0
2017-08-21 13:00:00,11.21,11.22,11.16,11.17,135074.0,8.5072,8.5148,8.4693,8.4769,135074.0
2017-08-21 13:30:00,11.16,11.21,11.16,11.21,194351.0,8.4693,8.5072,8.4693,8.5072,194351.0
2017-08-21 14:00:00,11.21,11.21,11.19,11.2,232055.0,8.5072,8.5072,8.492,8.4996,232055.0
2017-08-21 14:30:00,11.2,11.22,11.19,11.21,142256.0,8.4996,8.5148,8.492,8.5072,142256.0
2017-08-21 15:00:00,11.21,11.22,11.19,11.21,322212.0,8.5072,8.5148,8.492,8.5072,322212.0
2017-08-21 15:30:00,11.21,11.24,11.19,11.23,1108664.0,8.5072,8.53,8.492,8.5224,1108664.0
2017-08-22 09:30:00,11.23,11.24,11.18,11.21,134056.0,8.5224,8.53,8.4844,8.5072,134056.0
2017-08-22 10:00:00,11.21,11.23,11.19,11.21,122267.0,8.5072,8.5224,8.492,8.5072,122267.0
2017-08-22 10:30:00,11.21,11.29,11.2,11.27,292518.0,8.5072,8.5679,8.4996,8.5527,292518.0
2017-08-22 11:00:00,11.27,11.32,11.26,11.3,317858.0,8.5527,8.5907,8.5452,8.5755,317858.0
2017-08-22 11:30:00,11.29,11.32,11.28,11.32,126827.0,8.5679,8.5907,8.5603,8.5907,126827.0
2017-08-22 12:00:00,11.32,11.32,11.29,11.3,134441.0,8.5907,8.5907,8.5679,8.5755,134441.0
2017-08-22 12:30:00,11.31,11.32,11.29,11.3,110493.0,8.5831,8.5907,8.5679,8.5755,110493.0
2017-08-22 13:00:00,11.3,11.32,11.3,11.3,196217.0,8.5755,8.5907,8.5755,8.5755,196217.0
2017-08-22 13:30:00,11.3,11.31,11.3,11.3,118095.0,8.5755,8.5831,8.5755,8.5755,118095.0
2017-08-22 14:00:00,11.3,11.32,11.29,11.32,274017.0,8.5755,8.5907,8.5679,8.5907,274017.0
2017-08-22 14:30:00,11.32,11.37,11.31,11.37,418669.0,8.5907,8.6286,8.5831,8.6286,418669.0
2017-08-22 15:00:00,11.37,11.38,11.35,11.38,404390.0,8.6286,8.6362,8.6135,8.6362,404390.0
2017-08-22 15:30:00,11.38,11.38,11.33,11.35,1068446.0,8.6362,8.6362,8.5983,8.6135,1068446.0
2017-08-23 09:30:00,11.34,11.36,11.27,11.3,223975.0,8.6059,8.621,8.5527,8.5755,223975.0
2017-08-23 10:00:00,11.31,11.34,11.28,11.31,198003.0,8.5831,8.6059,8.5603,8.5831,198003.0
2017-08-23 10:30:00,11.3,11.31,11.27,11.28,150161.0,8.5755,8.5831,8.5527,8.5603,150161.0
2017-08-23 11:00:00,11.27,11.29,11.25,11.27,150511.0,8.5527,8.5679,8.5376,8.5527,150511.0
2017-08-23 11:30:00,11.27,11.27,11.25,11.26,143875.0,8.5527,8.5527,8.5376,8.5452,143875.0
2017-08-23 12:00:00,11.26,11.3,11.25,11.29,91979.0,8.5452,8.5755,8.5376,8.5679,91979.0
2017-08-23 12:30:00,11.29,11.31,11.28,11.31,136299.0,8.5679,8.5831,8.5603,8.5831,136299.0
2017-08-23 13:00:00,11.31,11.33,11.3,11.33,120576.0,8.5831,8.5983,8.5755,8.5983,120576.0
2017-08-23 13:30:00,11.32,11.37,11.31,11.36,164818.0,8.5907,8.6286,8.5831,8.621,164818.0
2017-08-23 14:00:00,11.36,11.38,11.34,11.36,128138.0,8.621,8.6362,8.6059,8.621,128138.0
2017-08-23 14:30:00,11.36,11.38,11.35,11.37,119981.0,8.621,8.6362,8.6135,8.6286,119981.0
2017-08-23 15:00:00,11.38,11.4,11.36,11.38,236897.0,8.6362,8.6514,8.621,8.6362,236897.0
2017-08-23 15:30:00,11.38,11.39,11.35,11.35,566294.0,8.6362,8.6438,8.6135,8.6135,566294.0
2017-08-24 09:30:00,11.36,11.37,11.32,11.36,404276.0,8.621,8.6286,8.5907,8.621,404276.0
2017-08-24 10:00:00,11.36,11.4,11.35,11.38,187448.0,8.621,8.6514,8.6135,8.6362,187448.0
2017-08-24 10:30:00,11.38,11.43,11.37,11.41,518248.0,8.6362,8.6742,8.6286,8.659,518248.0
2017-08-24 11:00:00,11.41,11.41,11.35,11.37,111588.0,8.659,8.659,8.6135,8.6286,111588.0
2017-08-24 11:30:00,11.37,11.39,11.36,11.39,199797.0,8.6286,8.6438,8.621,8.6438,199797.0
2017-08-24 12:00:00,11.38,11.4,11.38,11.38,225178.0,8.6362,8.6514,8.6362,8.6362,225178.0
2017-08-24 12:30:00,11.38,11.4,11.37,11.38,583333.0,8.6362,8.6514,8.6286,8.6362,583333.0
2017-08-24 13:00:00,11.38,11.39,11.38,11.38,86039.0,8.6362,8.6438,8.6362,8.6362,86039.0
2017-08-24 13:30:00,11.38,11.39,11.38,11.38,57676.0,8.6362,8.6438,8.6362,8.6362,57676.0
2017-08-24 14:00:00,11.38,11.39,11.37,11.37,298530.0,8.6362,8.6438,8.6286,8.6286,298530.0
2017-08-24 14:30:00,11.37,11.4,11.37,11.39,212095.0,8.6286,8.6514,8.6286,8.6438,212095.0
2017-08-24 15:00:00,11.4,11.42,11.37,11.41,655002.0,8.6514,8.6666,8.6286,8.659,655002.0
2017-08-24 15:30:00,11.41,11.42,11.37,11.39,911112.0,8.659,8.6666,8.6286,8.6438,911112.0
2017-08-25 09:30:00,11.42,11.47,11.37,11.42,201786.0,8.6666,8.7045,8.6286,8.6666,201786.0
2017-08-25 10:00:00,11.42,11.47,11.41,11.45,99268.0,8.6666,8.7045,8.659,8.6893,99268.0
2017-08-25 10:30:00,11.46,11.46,11.44,11.45,105452.0,8.6969,8.6969,8.6818,8.6893,105452.0
2017-08-25 11:00:00,11.45,11.49,11.45,11.48,109360.0,8.6893,8.7197,8.6893,8.7121,109360.0
2017-08-25 11:30:00,11.48,11.51,11.47,11.49,86161.0,8.7121,8.7349,8.7045,8.7197,86161.0
2017-08-25 12:00:00,11.49,11.5,11.47,11.48,264821.0,8.7197,8.7273,8.7045,8.7121,264821.0
2017-08-25 12:30:00,11.49,11.52,11.48,11.51,108378.0,8.7197,8.7425,8.7121,8.7349,108378.0
2017-08-25 13:00:00,11.51,11.52,11.49,11.52,90429.0,8.7349,8.7425,8.7197,8.7425,90429.0
2017-08-25 13:30:00,11.51,11.52,11.5,11.51,80790.0,8.7349,8.7425,8.7273,8.7349,80790.0
2017-08-25 14:00:00,11.51,11.52,11.49,11.49,141507.0,8.7349,8.7425,8.7197,8.7197,141507.0
2017-08-25 14:30:00,11.49,11.5,11.46,11.47,150718.0,8.7197,8.7273,8.6969,8.7045,150718.0
2017-08-25 15:00:00,11.47,11.5,11.47,11.49,151409.0,8.7045,8.7273,8.7045,8.7197,151409.0
2017-08-25 15:30:00,11.48,11.49,11.42,11.42,668803.0,8.7121,8.7197,8.6666,8.6666,668803.0
2017-08-28 09:30:00,11.47,11.49,11.34,11.35,221125.0,8.7045,8.7197,8.6059,8.6135,221125.0
2017-08-28 10:00:00,11.35,11.36,11.27,11.27,185379.0,8.6135,8.621,8.5527,8.5527,185379.0
2017-08-28 10:30:00,11.28,11.29,11.22,11.24,443784.0,8.5603,8.5679,8.5148,8.53,443784.0
2017-08-28 11:00:00,11.25,11.28,11.22,11.24,256983.0,8.5376,8.5603,8.5148,8.53,256983.0
2017-08-28 11:30:00,11.24,11.26,11.2,11.21,192729.0,8.53,8.5452,8.4996,8.5072,192729.0
2017-08-28 12:00:00,11.21,11.22,11.16,11.17,214143.0,8.5072,8.5148,8.4693,8.4769,214143.0
2017-08-28 12:30:00,11.18,11.18,11.15,11.15,223020.0,8.4844,8.4844,8.4617,8.4617,223020.0
2017-08-28 13:00:00,11.15,11.18,11.13,11.17,255539.0,8.4617,8.4844,8.4465,8.4769,255539.0
2017-08-28 13:30:00,11.18,11.2,11.17,11.17,251032.0,8.4844,8.4996,8.4769,8.4769,251032.0
2017-08-28 14:00:00,11.17,11.19,11.16,11.19,279366.0,8.4769,8.492,8.4693,8.492,279366.0
2017-08-28 14:30:00,11.19,11.19,11.15,11.17,398701.0,8.492,8.492,8.4617,8.4769,398701.0
2017-08-28 15:00:00,11.17,11.2,11.16,11.19,456687.0,8.4769,8.4996,8.4693,8.492,456687.0
2017-08-28 15:30:00,11.2,11.2,11.17,11.2,933194.0,8.4996,8.4996,8.4769,8.4996,933194.0
2017-08-29 09:30:00,11.19,11.26,11.19,11.22,272198.0,8.492,8.5452,8.492,8.5148,272198.0
2017-08-29 10:00:00,11.22,11.25,11.21,11.21,256699.0,8.5148,8.5376,8.5072,8.5072,256699.0
2017-08-29 10:30:00,11.22,11.23,11.2,11.23,163408.0,8.5148,8.5224,8.4996,8.5224,163408.0
2017-08-29 11:00:00,11.23,11.24,11.21,11.21,129917.0,8.5224,8.53,8.5072,8.5072,129917.0
2017-08-29 11:30:00,11.21,11.25,11.21,11.25,150280.0,8.5072,8.5376,8.5072,8.5376,150280.0
2017-08-29 12:00:00,11.25,11.27,11.2,11.21,200060.0,8.5376,8.5527,8.4996,8.5072,200060.0
2017-08-29 12:30:00,11.21,11.22,11.18,11.2,295700.0,8.5072,8.5148,8.4844,8.4996,295700.0
2017-08-29 13:00:00,11.2,11.23,11.19,11.22,130764.0,8.4996,8.5224,8.492,8.5148,130764.0
2017-08-29 13:30:00,11.21,11.23,11.2,11.22,122508.0,8.5072,8.5224,8.4996,8.5148,122508.0
2017-08-29 14:00:00,11.22,11.22,11.19,11.19,174842.0,8.5148,8.5148,8.492,8.492,174842.0
2017-08-29 14:30:00,11.2,11.22,11.18,11.2,157280.0,8.4996,8.5148,8.4844,8.4996,157280.0
2017-08-29 15:00:00,11.21,11.21,11.16,11.16,162897.0,8.5072,8.5072,8.4693,8.4693,162897.0
2017-08-29 15:30:00,11.16,11.18,11.15,11.17,842554.0,8.4693,8.4844,8.4617,8.4769,842554.0
2017-08-30 09:30:00,11.15,11.2,11.09,11.09,200366.0,8.4617,8.4996,8.4161,8.4161,200366.0
2017-08-30 10:00:00,11.1,11.1,11.08,11.08,150888.0,8.4237,8.4237,8.4086,8.4086,150888.0
2017-08-30 10:30:00,11.09,11.11,11.07,11.1,208377.0,8.4161,8.4313,8.401,8.4237,208377.0
2017-08-30 11:00:00,11.1,11.11,11.08,11.11,195157.0,8.4237,8.4313,8.4086,8.4313,195157.0
2017-08-30 11:30:00,11.11,11.12,11.09,11.1,94760.0,8.4313,8.4389,8.4161,8.4237,94760.0
2017-08-30 12:00:00,11.1,11.1,11.07,11.08,119117.0,8.4237,8.4237,8.401,8.4086,119117.0
2017-08-30 12:30:00,11.08,11.08,11.07,11.08,71593.0,8.4086,8.4086,8.401,8.4086,71593.0
2017-08-30 13:00:00,11.07,11.12,11.07,11.12,112423.0,8.401,8.4389,8.401,8.4389,112423.0
2017-08-30 13:30:00,11.12,11.12,11.1,11.11,120130.0,8.4389,8.4389,8.4237,8.4313,120130.0
2017-08-30 14:00:00,11.11,11.11,11.08,11.08,196442.0,8.4313,8.4313,8.4086,8.4086,196442.0
2017-08-30 14:30:00,11.08,11.09,11.08,11.08,142728.0,8.4086,8.4161,8.4086,8.4086,142728.0
2017-08-30 15:00:00,11.08,11.09,11.04,11.04,293779.0,8.4086,8.4161,8.3782,8.3782,293779.0
2017-08-30 15:30:00,11.04,11.07,11.03,11.06,1075972.0,8.3782,8.401,8.3706,8.3934,1075972.0
2017-08-31 09:30:00,11.07,11.14,11.03,11.03,235340.0,8.401,8.4541,8.3706,8.3706,235340.0
2017-08-31 10:00:00,11.04,11.11,11.03,11.07,208258.0,8.3782,8.4313,8.3706,8.401,208258.0
2017-08-31 10:30:00,11.07,11.09,11.05,11.06,139566.0,8.401,8.4161,8.3858,8.3934,139566.0
2017-08-31 11:00:00,11.07,11.09,11.05,11.07,164222.0,8.401,8.4161,8.3858,8.401,164222.0
2017-08-31 11:30:00,11.06,11.09,11.05,11.06,145257.0,8.3934,8.4161,8.3858,8.3934,145257.0
2017-08-31 12:00:00,11.07,11.12,11.06,11.09,196568.0,8.401,8.4389,8.3934,8.4161,196568.0
2017-08-31 12:30:00,11.09,11.11,11.08,11.1,162644.0,8.4161,8.4313,8.4086,8.4237,162644.0
2017-08-31 13:00:00,11.1,11.12,11.09,11.11,187578.0,8.4237,8.4389,8.4161,8.4313,187578.0
2017-08-31 13:30:00,11.12,11.12,11.08,11.11,145178.0,8.4389,8.4389,8.4086,8.4313,145178.0
2017-08-31 14:00:00,11.1,11.12,11.09,11.1,170058.0,8.4237,8.4389,8.4161,8.4237,170058.0
2017-08-31 14:30:00,11.1,11.11,11.09,11.11,153199.0,8.4237,8.4313,8.4161,8.4313,153199.0
2017-08-31 15:00:00,11.11,11.11,11.07,11.07,245789.0,8.4313,8.4313,8.401,8.401,245789.0
2017-08-31 15:30:00,11.07,11.08,11.04,11.05,945642.0,8.401,8.4086,8.3782,8.3858,945642.0
2017-09-01 09:30:00,11.08,11.15,11.07,11.14,205350.0,8.4086,8.4617,8.401,8.4541,205350.0
2017-09-01 10:00:00,11.14,11.15,11.08,11.1,98321.0,8.4541,8.4617,8.4086,8.4237,98321.0
2017-09-01 10:30:00,11.09,11.16,11.08,11.16,152000.0,8.4161,8.4693,8.4086,8.4693,152000.0
2017-09-01 11:00:00,11.16,11.17,11.08,11.11,127101.0,8.4693,8.4769,8.4086,8.4313,127101.0
2017-09-01 11:30:00,11.1,11.12,11.09,11.12,101522.0,8.4237,8.4389,8.4161,8.4389,101522.0
2017-09-01 12:00:00,11.11,11.12,11.11,11.12,62077.0,8.4313,8.4389,8.4313,8.4389,62077.0
2017-09-01 12:30:00,11.12,11.12,11.09,11.12,109215.0,8.4389,8.4389,8.4161,8.4389,109215.0
2017-09-01 13:00:00,11.12,11.14,11.11,11.13,90939.0,8.4389,8.4541,8.4313,8.4465,90939.0
2017-09-01 13:30:00,11.13,11.18,11.13,11.17,108971.0,8.4465,8.4844,8.4465,8.4769,108971.0
2017-09-01 14:00:00,11.17,11.17,11.16,11.17,76378.0,8.4769,8.4769,8.4693,8.4769,76378.0
2017-09-01 14:30:00,11.17,11.17,11.16,11.17,77483.0,8.4769,8.4769,8.4693,8.4769,77483.0
2017-09-01 15:00:00,11.17,11.17,11.11,11.11,174042.0,8.4769,8.4769,8.4313,8.4313,174042.0
2017-09-01 15:30:00,11.11,11.14,11.1,11.12,586857.0,8.4313,8.4541,8.4237,8.4389,586857.0
2017-09-05 09:30:00,11.17,11.17,11.09,11.1,277614.0,8.4769,8.4769,8.4161,8.4237,277614.0
2017-09-05 10:00:00,11.1,11.14,11.1,11.14,158957.0,8.4237,8.4541,8.4237,8.4541,158957.0
2017-09-05 10:30:00,11.13,11.15,11.1,11.11,102525.0,8.4465,8.4617,8.4237,8.4313,102525.0
2017-09-05 11:00:00,11.1,11.12,11.07,11.09,266429.0,8.4237,8.4389,8.401,8.4161,266429.0
2017-09-05 11:30:00,11.09,11.1,11.09,11.09,212075.0,8.4161,8.4237,8.4161,8.4161,212075.0
2017-09-05 12:00:00,11.09,11.1,11.07,11.09,95677.0,8.4161,8.4237,8.401,8.4161,95677.0
2017-09-05 12:30:00,11.09,11.09,11.07,11.09,80715.0,8.4161,8.4161,8.401,8.4161,80715.0
2017-09-05 13:00:00,11.08,11.1,11.07,11.08,98955.0,8.4086,8.4237,8.401,8.4086,98955.0
2017-09-05 13:30:00,11.08,11.1,11.07,11.09,122096.0,8.4086,8.4237,8.401,8.4161,122096.0
2017-09-05 14:00:00,11.1,11.13,11.08,11.11,277161.0,8.4237,8.4465,8.4086,8.4313,277161.0
2017-09-05 14:30:00,11.11,11.11,11.07,11.09,77577.0,8.4313,8.4313,8.401,8.4161,77577.0
2017-09-05 15:00:00,11.08,11.11,11.07,11.1,164380.0,8.4086,8.4313,8.401,8.4237,164380.0
2017-09-05 15:30:00,11.1,11.11,11.07,11.1,405116.0,8.4237,8.4313,8.401,8.4237,405116.0
2017-09-06 09:30:00,11.16,11.16,11.06,11.08,241654.0,8.4693,8.4693,8.3934,8.4086,241654.0
2017-09-06 10:00:00,11.08,11.1,11.02,11.04,232935.0,8.4086,8.4237,8.363,8.3782,232935.0
2017-09-06 10:30:00,11.05,11.1,11.04,11.09,138686.0,8.3858,8.4237,8.3782,8.4161,138686.0
2017-09-06 11:00:00,11.09,11.13,11.09,11.13,137637.0,8.4161,8.4465,8.4161,8.4465,137637.0
2017-09-06 11:30:00,11.13,11.14,11.1,11.12,104701.0,8.4465,8.4541,8.4237,8.4389,104701.0
2017-09-06 12:00:00,11.12,11.12,11.08,11.09,81573.0,8.4389,8.4389,8.4086,8.4161,81573.0
2017-09-06 12:30:00,11.08,11.11,11.07,11.09,94290.0,8.4086,8.4313,8.401,8.4161,94290.0
2017-09-06 13:00:00,11.1,11.1,11.06,11.07,106763.0,8.4237,8.4237,8.3934,8.401,106763.0
2017-09-06 13:30:00,11.07,11.1,11.07,11.1,64769.0,8.401,8.4237,8.401,8.4237,64769.0
2017-09-06 14:00:00,11.1,11.11,11.08,11.1,141372.0,8.4237,8.4313,8.4086,8.4237,141372.0
2017-09-06 14:30:00,11.1,11.11,11.09,11.09,141803.0,8.4237,8.4313,8.4161,8.4161,141803.0
2017-09-06 15:00:00,11.09,11.12,11.09,11.12,273137.0,8.4161,8.4389,8.4161,8.4389,273137.0
2017-09-06 15:30:00,11.12,11.15,11.09,11.11,1545048.0,8.4389,8.4617,8.4161,8.4313,1545048.0
2017-09-07 09:30:00,11.13,11.13,11.06,11.1,167372.0,8.4465,8.4465,8.3934,8.4237,167372.0
2017-09-07 10:00:00,11.1,11.13,11.08,11.12,187555.0,8.4237,8.4465,8.4086,8.4389,187555.0
2017-09-07 10:30:00,11.12,11.13,11.09,11.1,115201.0,8.4389,8.4465,8.4161,8.4237,115201.0
2017-09-07 11:00:00,11.11,11.11,11.08,11.09,111768.0,8.4313,8.4313,8.4086,8.4161,111768.0
2017-09-07 11:30:00,11.09,11.09,11.07,11.07,73280.0,8.4161,8.4161,8.401,8.401,73280.0
2017-09-07 12:00:00,11.08,11.12,11.07,11.09,91461.0,8.4086,8.4389,8.401,8.4161,91461.0
2017-09-07 12:30:00,11.09,11.11,11.08,11.1,101306.0,8.4161,8.4313,8.4086,8.4237,101306.0
2017-09-07 13:00:00,11.09,11.1,11.08,11.09,52638.0,8.4161,8.4237,8.4086,8.4161,52638.0
2017-09-07 13:30:00,11.09,11.12,11.07,11.12,331147.0,8.4161,8.4389,8.401,8.4389,331147.0
2017-09-07 14:00:00,11.12,11.13,11.1,11.13,99416.0,8.4389,8.4465,8.4237,8.4465,99416.0
2017-09-07 14:30:00,11.12,11.14,11.12,11.14,99620.0,8.4389,8.4541,8.4389,8.4541,99620.0
2017-09-07 15:00:00,11.14,11.16,11.12,11.13,275263.0,8.4541,8.4693,8.4389,8.4465,275263.0
2017-09-07 15:30:00,11.14,11.17,11.13,11.16,729923.0,8.4541,8.4769,8.4465,8.4693,729923.0
2017-09-08 09:30:00,11.16,11.18,11.12,11.18,191571.0,8.4693,8.4844,8.4389,8.4844,191571.0
2017-09-08 10:00:00,11.18,11.23,11.17,11.2,151709.0,8.4844,8.5224,8.4769,8.4996,151709.0
2017-09-08 10:30:00,11.19,11.19,11.15,11.17,149550.0,8.492,8.492,8.4617,8.4769,149550.0
2017-09-08 11:00:00,11.17,11.2,11.16,11.19,110769.0,8.4769,8.4996,8.4693,8.492,110769.0
2017-09-08 11:30:00,11.19,11.21,11.17,11.2,150630.0,8.492,8.5072,8.4769,8.4996,150630.0
2017-09-08 12:00:00,11.21,11.21,11.19,11.19,162648.0,8.5072,8.5072,8.492,8.492,162648.0
2017-09-08 12:30:00,11.2,11.21,11.19,11.21,166720.0,8.4996,8.5072,8.492,8.5072,166720.0
2017-09-08 13:00:00,11.21,11.22,11.19,11.21,123478.0,8.5072,8.5148,8.492,8.5072,123478.0
2017-09-08 13:30:00,11.21,11.21,11.19,11.2,77834.0,8.5072,8.5072,8.492,8.4996,77834.0
2017-09-08 14:00:00,11.2,11.22,11.19,11.21,103822.0,8.4996,8.5148,8.492,8.5072,103822.0
2017-09-08 14:30:00,11.22,11.22,11.2,11.21,132615.0,8.5148,8.5148,8.4996,8.5072,132615.0
2017-09-08 15:00:00,11.21,11.24,11.2,11.23,397742.0,8.5072,8.53,8.4996,8.5224,397742.0
2017-09-08 15:30:00,11.23,11.23,11.21,11.22,816632.0,8.5224,8.5224,8.5072,8.5148,816632.0
2017-09-11 09:30:00,11.23,11.29,11.22,11.27,287147.0,8.5224,8.5679,8.5148,8.5527,287147.0
2017-09-11 10:00:00,11.27,11.32,11.26,11.32,289524.0,8.5527,8.5907,8.5452,8.5907,289524.0
2017-09-11 10:30:00,11.31,11.34,11.31,11.34,153171.0,8.5831,8.6059,8.5831,8.6059,153171.0
2017-09-11 11:00:00,11.34,11.37,11.32,11.36,481887.0,8.6059,8.6286,8.5907,8.621,481887.0
2017-09-11 11:30:00,11.37,11.37,11.33,11.35,239448.0,8.6286,8.6286,8.5983,8.6135,239448.0
2017-09-11 12:00:00,11.35,11.38,11.34,11.36,146717.0,8.6135,8.6362,8.6059,8.621,146717.0
2017-09-11 12:30:00,11.37,11.42,11.36,11.41,301974.0,8.6286,8.6666,8.621,8.659,301974.0
2017-09-11 13:00:00,11.41,11.42,11.39,11.4,133013.0,8.659,8.6666,8.6438,8.6514,133013.0
2017-09-11 13:30:00,11.39,11.41,11.39,11.4,124182.0,8.6438,8.659,8.6438,8.6514,124182.0
2017-09-11 14:00:00,11.4,11.41,11.39,11.4,196455.0,8.6514,8.659,8.6438,8.6514,196455.0
2017-09-11 14:30:00,11.4,11.43,11.39,11.39,326005.0,8.6514,8.6742,8.6438,8.6438,326005.0
2017-09-11 15:00:00,11.39,11.41,11.39,11.4,253200.0,8.6438,8.659,8.6438,8.6514,253200.0
2017-09-11 15:30:00,11.4,11.42,11.38,11.4,1506565.0,8.6514,8.6666,8.6362,8.6514,1506565.0
2017-09-12 09:30:00,11.36,11.44,11.35,11.43,359052.0,8.621,8.6818,8.6135,8.6742,359052.0
2017-09-12 10:00:00,11.44,11.44,11.32,11.32,241194.0,8.6818,8.6818,8.5907,8.5907,241194.0
2017-09-12 10:30:00,11.32,11.35,11.31,11.31,119141.0,8.5907,8.6135,8.5831,8.5831,119141.0
2017-09-12 11:00:00,11.31,11.32,11.27,11.29,107872.0,8.5831,8.5907,8.5527,8.5679,107872.0
2017-09-12 11:30:00,11.29,11.31,11.27,11.29,115761.0,8.5679,8.5831,8.5527,8.5679,115761.0
2017-09-12 12:00:00,11.29,11.32,11.27,11.31,255936.0,8.5679,8.5907,8.5527,8.5831,255936.0
2017-09-12 12:30:00,11.32,11.32,11.28,11.28,281498.0,8.5907,8.5907,8.5603,8.5603,281498.0
2017-09-12 13:00:00,11.29,11.29,11.27,11.29,71127.0,8.5679,8.5679,8.5527,8.5679,71127.0
2017-09-12 13:30:00,11.28,11.29,11.22,11.23,198724.0,8.5603,8.5679,8.5148,8.5224,198724.0
2017-09-12 14:00:00,11.23,11.3,11.21,11.28,315945.0,8.5224,8.5755,8.5072,8.5603,315945.0
2017-09-12 14:30:00,11.29,11.3,11.27,11.28,247363.0,8.5679,8.5755,8.5527,8.5603,247363.0
2017-09-12 15:00:00,11.28,11.29,11.26,11.28,177512.0,8.5603,8.5679,8.5452,8.5603,177512.0
2017-09-12 15:30:00,11.27,11.28,11.23,11.25,490957.0,8.5527,8.5603,8.5224,8.5376,490957.0
2017-09-13 09:30:00,11.2,11.23,11.13,11.18,450006.0,8.4996,8.5224,8.4465,8.4844,450006.0
2017-09-13 10:00:00,11.17,11.3,11.17,11.25,363489.0,8.4769,8.5755,8.4769,8.5376,363489.0
2017-09-13 10:30:00,11.25,11.3,11.24,11.28,176473.0,8.5376,8.5755,8.53,8.5603,176473.0
2017-09-13 11:00:00,11.28,11.29,11.27,11.27,49279.0,8.5603,8.5679,8.5527,8.5527,49279.0
2017-09-13 11:30:00,11.27,11.29,11.27,11.28,80527.0,8.5527,8.5679,8.5527,8.5603,80527.0
2017-09-13 12:00:00,11.28,11.33,11.28,11.33,73739.0,8.5603,8.5983,8.5603,8.5983,73739.0
2017-09-13 12:30:00,11.33,11.34,11.31,11.32,106336.0,8.5983,8.6059,8.5831,8.5907,106336.0
2017-09-13 13:00:00,11.32,11.32,11.29,11.29,99453.0,8.5907,8.5907,8.5679,8.5679,99453.0
2017-09-13 13:30:00,11.3,11.33,11.29,11.3,125433.0,8.5755,8.5983,8.5679,8.5755,125433.0
2017-09-13 14:00:00,11.29,11.33,11.29,11.3,176848.0,8.5679,8.5983,8.5679,8.5755,176848.0
2017-09-13 14:30:00,11.3,11.32,11.28,11.3,141505.0,8.5755,8.5907,8.5603,8.5755,141505.0
2017-09-13 15:00:00,11.3,11.31,11.28,11.29,246137.0,8.5755,8.5831,8.5603,8.5679,246137.0
2017-09-13 15:30:00,11.28,11.29,11.2,11.23,1563271.0,8.5603,8.5679,8.4996,8.5224,1563271.0
2017-09-14 09:30:00,11.2,11.21,11.14,11.18,236267.0,8.4996,8.5072,8.4541,8.4844,236267.0
2017-09-14 10:00:00,11.19,11.24,11.17,11.23,212409.0,8.492,8.53,8.4769,8.5224,212409.0
2017-09-14 10:30:00,11.22,11.26,11.21,11.24,231775.0,8.5148,8.5452,8.5072,8.53,231775.0
2017-09-14 11:00:00,11.24,11.25,11.23,11.23,145346.0,8.53,8.5376,8.5224,8.5224,145346.0
2017-09-14 11:30:00,11.23,11.26,11.23,11.26,346709.0,8.5224,8.5452,8.5224,8.5452,346709.0
2017-09-14 12:00:00,11.26,11.29,11.25,11.29,201801.0,8.5452,8.5679,8.5376,8.5679,201801.0
2017-09-14 12:30:00,11.29,11.29,11.25,11.28,218126.0,8.5679,8.5679,8.5376,8.5603,218126.0
2017-09-14 13:00:00,11.28,11.29,11.27,11.27,65515.0,8.5603,8.5679,8.5527,8.5527,65515.0
2017-09-14 13:30:00,11.27,11.3,11.26,11.28,203902.0,8.5527,8.5755,8.5452,8.5603,203902.0
2017-09-14 14:00:00,11.28,11.28,11.25,11.27,92460.0,8.5603,8.5603,8.5376,8.5527,92460.0
2017-09-14 14:30:00,11.26,11.28,11.25,11.27,316348.0,8.5452,8.5603,8.5376,8.5527,316348.0
2017-09-14 15:00:00,11.27,11.27,11.24,11.26,110846.0,8.5527,8.5527,8.53,8.5452,110846.0
2017-09-14 15:30:00,11.25,11.27,11.25,11.27,444416.0,8.5376,8.5527,8.5376,8.5527,444416.0
2017-09-15 09:30:00,11.24,11.25,11.14,11.22,1291054.0,8.53,8.5376,8.4541,8.5148,1291054.0
2017-09-15 10:00:00,11.21,11.25,11.21,11.25,207834.0,8.5072,8.5376,8.5072,8.5376,207834.0
2017-09-15 10:30:00,11.24,11.26,11.22,11.23,170142.0,8.53,8.5452,8.5148,8.5224,170142.0
2017-09-15 11:00:00,11.22,11.25,11.22,11.24,121320.0,8.5148,8.5376,8.5148,8.53,121320.0
2017-09-15 11:30:00,11.24,11.29,11.23,11.26,234605.0,8.53,8.5679,8.5224,8.5452,234605.0
2017-09-15 12:00:00,11.27,11.28,11.26,11.28,93731.0,8.5527,8.5603,8.5452,8.5603,93731.0
2017-09-15 12:30:00,11.28,11.32,11.27,11.28,164931.0,8.5603,8.5907,8.5527,8.5603,164931.0
2017-09-15 13:00:00,11.29,11.29,11.27,11.28,65957.0,8.5679,8.5679,8.5527,8.5603,65957.0
2017-09-15 13:30:00,11.28,11.28,11.24,11.25,550394.0,8.5603,8.5603,8.53,8.5376,550394.0
2017-09-15 14:00:00,11.25,11.25,11.23,11.24,142035.0,8.5376,8.5376,8.5224,8.53,142035.0
2017-09-15 14:30:00,11.24,11.26,11.23,11.25,143559.0,8.53,8.5452,8.5224,8.5376,143559.0
2017-09-15 15:00:00,11.25,11.29,11.24,11.29,196608.0,8.5376,8.5679,8.53,8.5679,196608.0
2017-09-15 15:30:00,11.29,11.35,11.28,11.35,1568502.0,8.5679,8.6135,8.5603,8.6135,1568502.0
2017-09-18 09:30:00,11.36,11.39,11.21,11.33,440423.0,8.621,8.6438,8.5072,8.5983,440423.0
2017-09-18 10:00:00,11.33,11.37,11.31,11.34,249028.0,8.5983,8.6286,8.5831,8.6059,249028.0
2017-09-18 10:30:00,11.34,11.34,11.29,11.29,124947.0,8.6059,8.6059,8.5679,8.5679,124947.0
2017-09-18 11:00:00,11.29,11.32,11.29,11.31,78715.0,8.5679,8.5907,8.5679,8.5831,78715.0
2017-09-18 11:30:00,11.3,11.32,11.29,11.3,90806.0,8.5755,8.5907,8.5679,8.5755,90806.0
2017-09-18 12:00:00,11.3,11.3,11.25,11.27,145332.0,8.5755,8.5755,8.5376,8.5527,145332.0
2017-09-18 12:30:00,11.26,11.27,11.24,11.27,89747.0,8.5452,8.5527,8.53,8.5527,89747.0
2017-09-18 13:00:00,11.27,11.29,11.25,11.28,106906.0,8.5527,8.5679,8.5376,8.5603,106906.0
2017-09-18 13:30:00,11.29,11.29,11.23,11.24,111534.0,8.5679,8.5679,8.5224,8.53,111534.0
2017-09-18 14:00:00,11.24,11.26,11.22,11.23,191023.0,8.53,8.5452,8.5148,8.5224,191023.0
2017-09-18 14:30:00,11.23,11.28,11.22,11.26,155721.0,8.5224,8.5603,8.5148,8.5452,155721.0
2017-09-18 15:00:00,11.26,11.26,11.24,11.26,114815.0,8.5452,8.5452,8.53,8.5452,114815.0
2017-09-18 15:30:00,11.26,11.28,11.25,11.27,630931.0,8.5452,8.5603,8.5376,8.5527,630931.0
2017-09-19 09:30:00,11.28,11.36,11.27,11.35,299269.0,8.5603,8.621,8.5527,8.6135,299269.0
2017-09-19 10:00:00,11.35,11.38,11.34,11.35,198241.0,8.6135,8.6362,8.6059,8.6135,198241.0
2017-09-19 10:30:00,11.35,11.38,11.34,11.37,169683.0,8.6135,8.6362,8.6059,8.6286,169683.0
2017-09-19 11:00:00,11.36,11.38,11.33,11.33,184095.0,8.621,8.6362,8.5983,8.5983,184095.0
2017-09-19 11:30:00,11.33,11.35,11.3,11.32,189612.0,8.5983,8.6135,8.5755,8.5907,189612.0
2017-09-19 12:00:00,11.31,11.33,11.29,11.33,142874.0,8.5831,8.5983,8.5679,8.5983,142874.0
2017-09-19 12:30:00,11.33,11.33,11.29,11.33,211141.0,8.5983,8.5983,8.5679,8.5983,211141.0
2017-09-19 13:00:00,11.33,11.36,11.32,11.36,173338.0,8.5983,8.621,8.5907,8.621,173338.0
2017-09-19 13:30:00,11.36,11.36,11.33,11.35,106437.0,8.621,8.621,8.5983,8.6135,106437.0
2017-09-19 14:00:00,11.35,11.35,11.31,11.32,170566.0,8.6135,8.6135,8.5831,8.5907,170566.0
2017-09-19 14:30:00,11.33,11.36,11.32,11.35,242188.0,8.5983,8.621,8.5907,8.6135,242188.0
2017-09-19 15:00:00,11.35,11.36,11.33,11.35,299620.0,8.6135,8.621,8.5983,8.6135,299620.0
2017-09-19 15:30:00,11.35,11.36,11.32,11.34,829333.0,8.6135,8.621,8.5907,8.6059,829333.0
2017-09-20 09:30:00,11.39,11.45,11.36,11.37,349936.0,8.6438,8.6893,8.621,8.6286,349936.0
2017-09-20 10:00:00,11.38,11.4,11.37,11.4,170818.0,8.6362,8.6514,8.6286,8.6514,170818.0
2017-09-20 10:30:00,11.4,11.4,11.36,11.4,220767.0,8.6514,8.6514,8.621,8.6514,220767.0
2017-09-20 11:00:00,11.4,11.4,11.34,11.34,126969.0,8.6514,8.6514,8.6059,8.6059,126969.0
2017-09-20 11:30:00,11.34,11.36,11.3,11.3,121422.0,8.6059,8.621,8.5755,8.5755,121422.0
2017-09-20 12:00:00,11.3,11.35,11.3,11.35,1118892.0,8.5755,8.6135,8.5755,8.6135,1118892.0
2017-09-20 12:30:00,11.35,11.35,11.33,11.34,122622.0,8.6135,8.6135,8.5983,8.6059,122622.0
2017-09-20 13:00:00,11.34,11.37,11.33,11.36,189359.0,8.6059,8.6286,8.5983,8.621,189359.0
2017-09-20 13:30:00,11.37,11.39,11.35,11.36,140693.0,8.6286,8.6438,8.6135,8.621,140693.0
2017-09-20 14:00:00,11.36,11.36,11.27,11.34,699724.0,8.621,8.621,8.5527,8.6059,699724.0
2017-09-20 14:30:00,11.33,11.34,11.26,11.29,436246.0,8.5983,8.6059,8.5452,8.5679,436246.0
2017-09-20 15:00:00,11.28,11.29,11.27,11.28,155801.0,8.5603,8.5679,8.5527,8.5603,155801.0
2017-09-20 15:30:00,11.29,11.31,11.27,11.29,555703.0,8.5679,8.5831,8.5527,8.5679,555703.0
2017-09-21 09:30:00,11.28,11.33,11.26,11.33,203926.0,8.5603,8.5983,8.5452,8.5983,203926.0
2017-09-21 10:00:00,11.32,11.34,11.28,11.3,160933.0,8.5907,8.6059,8.5603,8.5755,160933.0
2017-09-21 10:30:00,11.3,11.31,11.27,11.28,129594.0,8.5755,8.5831,8.5527,8.5603,129594.0
2017-09-21 11:00:00,11.29,11.29,11.25,11.26,96493.0,8.5679,8.5679,8.5376,8.5452,96493.0
2017-09-21 11:30:00,11.26,11.26,11.24,11.26,93938.0,8.5452,8.5452,8.53,8.5452,93938.0
2017-09-21 12:00:00,11.26,11.26,11.22,11.25,163699.0,8.5452,8.5452,8.5148,8.5376,163699.0
2017-09-21 12:30:00,11.25,11.25,11.21,11.23,148860.0,8.5376,8.5376,8.5072,8.5224,148860.0
2017-09-21 13:00:00,11.22,11.23,11.2,11.21,100935.0,8.5148,8.5224,8.4996,8.5072,100935.0
2017-09-21 13:30:00,11.21,11.22,11.17,11.18,162367.0,8.5072,8.5148,8.4769,8.4844,162367.0
2017-09-21 14:00:00,11.19,11.19,11.15,11.15,168140.0,8.492,8.492,8.4617,8.4617,168140.0
2017-09-21 14:30:00,11.16,11.16,11.13,11.13,239885.0,8.4693,8.4693,8.4465,8.4465,239885.0
2017-09-21 15:00:00,11.13,11.18,11.13,11.17,288262.0,8.4465,8.4844,8.4465,8.4769,288262.0
2017-09-21 15:30:00,11.16,11.17,11.13,11.14,683920.0,8.4693,8.4769,8.4465,8.4541,683920.0
2017-09-22 09:30:00,11.18,11.21,11.13,11.16,212997.0,8.4844,8.5072,8.4465,8.4693,212997.0
2017-09-22 10:00:00,11.16,11.16,11.1,11.13,127630.0,8.4693,8.4693,8.4237,8.4465,127630.0
2017-09-22 10:30:00,11.14,11.15,11.1,11.12,104320.0,8.4541,8.4617,8.4237,8.4389,104320.0
2017-09-22 11:00:00,11.11,11.13,11.11,11.13,156827.0,8.4313,8.4465,8.4313,8.4465,156827.0
2017-09-22 11:30:00,11.13,11.14,11.11,11.11,85757.0,8.4465,8.4541,8.4313,8.4313,85757.0
2017-09-22 12:00:00,11.12,11.14,11.11,11.11,144313.0,8.4389,8.4541,8.4313,8.4313,144313.0
2017-09-22 12:30:00,11.12,11.13,11.11,11.13,50258.0,8.4389,8.4465,8.4313,8.4465,50258.0
2017-09-22 13:00:00,11.13,11.14,11.1,11.13,82498.0,8.4465,8.4541,8.4237,8.4465,82498.0
2017-09-22 13:30:00,11.13,11.14,11.1,11.1,130646.0,8.4465,8.4541,8.4237,8.4237,130646.0
2017-09-22 14:00:00,11.1,11.11,11.08,11.09,109242.0,8.4237,8.4313,8.4086,8.4161,109242.0
2017-09-22 14:30:00,11.09,11.1,11.08,11.1,98946.0,8.4161,8.4237,8.4086,8.4237,98946.0
2017-09-22 15:00:00,11.09,11.11,11.09,11.11,130877.0,8.4161,8.4313,8.4161,8.4313,130877.0
2017-09-22 15:30:00,11.11,11.12,11.08,11.1,688044.0,8.4313,8.4389,8.4086,8.4237,688044.0
2017-09-25 09:30:00,11.13,11.16,11.1,11.14,184101.0,8.4465,8.4693,8.4237,8.4541,184101.0
2017-09-25 10:00:00,11.14,11.18,11.13,11.16,132672.0,8.4541,8.4844,8.4465,8.4693,132672.0
2017-09-25 10:30:00,11.16,11.19,11.13,11.15,77728.0,8.4693,8.492,8.4465,8.4617,77728.0
2017-09-25 11:00:00,11.15,11.15,11.1,11.13,135675.0,8.4617,8.4617,8.4237,8.4465,135675.0
2017-09-25 11:30:00,11.13,11.14,11.1,11.13,130077.0,8.4465,8.4541,8.4237,8.4465,130077.0
2017-09-25 12:00:00,11.12,11.12,11.1,11.11,89609.0,8.4389,8.4389,8.4237,8.4313,89609.0
2017-09-25 12:30:00,11.11,11.15,11.11,11.15,177237.0,8.4313,8.4617,8.4313,8.4617,177237.0
2017-09-25 13:00:00,11.15,11.16,11.13,11.14,121192.0,8.4617,8.4693,8.4465,8.4541,121192.0
2017-09-25 13:30:00,11.14,11.15,11.13,11.13,91046.0,8.4541,8.4617,8.4465,8.4465,91046.0
2017-09-25 14:00:00,11.13,11.19,11.13,11.19,188146.0,8.4465,8.492,8.4465,8.492,188146.0
2017-09-25 14:30:00,11.19,11.19,11.17,11.18,125651.0,8.492,8.492,8.4769,8.4844,125651.0
2017-09-25 15:00:00,11.18,11.2,11.17,11.19,203013.0,8.4844,8.4996,8.4769,8.492,203013.0
2017-09-25 15:30:00,11.19,11.22,11.18,11.21,587052.0,8.492,8.5148,8.4844,8.5072,587052.0
2017-09-26 09:30:00,11.17,11.23,11.14,11.23,206029.0,8.4769,8.5224,8.4541,8.5224,206029.0
2017-09-26 10:00:00,11.23,11.26,11.21,11.26,191941.0,8.5224,8.5452,8.5072,8.5452,191941.0
2017-09-26 10:30:00,11.26,11.28,11.25,11.27,216019.0,8.5452,8.5603,8.5376,8.5527,216019.0
2017-09-26 11:00:00,11.27,11.27,11.19,11.19,533719.0,8.5527,8.5527,8.492,8.492,533719.0
2017-09-26 11:30:00,11.19,11.21,11.14,11.19,780826.0,8.492,8.5072,8.4541,8.492,780826.0
2017-09-26 12:00:00,11.19,11.22,11.11,11.16,449128.0,8.492,8.5148,8.4313,8.4693,449128.0
2017-09-26 12:30:00,11.16,11.19,11.15,11.18,354854.0,8.4693,8.492,8.4617,8.4844,354854.0
2017-09-26 13:00:00,11.18,11.18,11.14,11.14,241202.0,8.4844,8.4844,8.4541,8.4541,241202.0
2017-09-26 13:30:00,11.14,11.16,11.12,11.16,277969.0,8.4541,8.4693,8.4389,8.4693,277969.0
2017-09-26 14:00:00,11.16,11.16,11.13,11.13,425876.0,8.4693,8.4693,8.4465,8.4465,425876.0
2017-09-26 14:30:00,11.13,11.15,11.12,11.14,439581.0,8.4465,8.4617,8.4389,8.4541,439581.0
2017-09-26 15:00:00,11.14,11.17,11.13,11.16,383328.0,8.4541,8.4769,8.4465,8.4693,383328.0
2017-09-26 15:30:00,11.16,11.18,11.15,11.17,552801.0,8.4693,8.4844,8.4617,8.4769,552801.0
2017-09-27 09:30:00,11.09,11.14,11.07,11.1,286893.0,8.4161,8.4541,8.401,8.4237,286893.0
2017-09-27 10:00:00,11.1,11.16,11.09,11.16,319065.0,8.4237,8.4693,8.4161,8.4693,319065.0
2017-09-27 10:30:00,11.15,11.17,11.11,11.13,369680.0,8.4617,8.4769,8.4313,8.4465,369680.0
2017-09-27 11:00:00,11.13,11.14,11.11,11.12,339293.0,8.4465,8.4541,8.4313,8.4389,339293.0
2017-09-27 11:30:00,11.12,11.14,11.12,11.13,191327.0,8.4389,8.4541,8.4389,8.4465,191327.0
2017-09-27 12:00:00,11.13,11.14,11.08,11.09,152895.0,8.4465,8.4541,8.4086,8.4161,152895.0
2017-09-27 12:30:00,11.09,11.1,11.07,11.1,237927.0,8.4161,8.4237,8.401,8.4237,237927.0
2017-09-27 13:00:00,11.1,11.12,11.09,11.1,189604.0,8.4237,8.4389,8.4161,8.4237,189604.0
2017-09-27 13:30:00,11.1,11.1,11.06,11.09,342753.0,8.4237,8.4237,8.3934,8.4161,342753.0
2017-09-27 14:00:00,11.09,11.16,11.08,11.13,311953.0,8.4161,8.4693,8.4086,8.4465,311953.0
2017-09-27 14:30:00,11.13,11.15,11.12,11.15,117631.0,8.4465,8.4617,8.4389,8.4617,117631.0
2017-09-27 15:00:00,11.15,11.17,11.14,11.17,198749.0,8.4617,8.4769,8.4541,8.4769,198749.0
2017-09-27 15:30:00,11.17,11.17,11.1,11.13,653201.0,8.4769,8.4769,8.4237,8.4465,653201.0
2017-09-28 09:30:00,11.09,11.09,11.01,11.02,278722.0,8.4161,8.4161,8.3554,8.363,278722.0
2017-09-28 10:00:00,11.02,11.04,11.0,11.04,237166.0,8.363,8.3782,8.3478,8.3782,237166.0
2017-09-28 10:30:00,11.04,11.09,11.03,11.08,220658.0,8.3782,8.4161,8.3706,8.4086,220658.0
2017-09-28 11:00:00,11.08,11.09,11.06,11.09,120407.0,8.4086,8.4161,8.3934,8.4161,120407.0
2017-09-28 11:30:00,11.09,11.1,11.07,11.09,138970.0,8.4161,8.4237,8.401,8.4161,138970.0
2017-09-28 12:00:00,11.09,11.1,11.08,11.1,107053.0,8.4161,8.4237,8.4086,8.4237,107053.0
2017-09-28 12:30:00,11.09,11.11,11.08,11.11,206848.0,8.4161,8.4313,8.4086,8.4313,206848.0
2017-09-28 13:00:00,11.11,11.12,11.07,11.07,210339.0,8.4313,8.4389,8.401,8.401,210339.0
2017-09-28 13:30:00,11.07,11.1,11.07,11.09,243699.0,8.401,8.4237,8.401,8.4161,243699.0
2017-09-28 14:00:00,11.09,11.11,11.08,11.09,211356.0,8.4161,8.4313,8.4086,8.4161,211356.0
2017-09-28 14:30:00,11.08,11.12,11.08,11.08,327592.0,8.4086,8.4389,8.4086,8.4086,327592.0
2017-09-28 15:00:00,11.08,11.09,11.07,11.09,272739.0,8.4086,8.4161,8.401,8.4161,272739.0
2017-09-28 15:30:00,11.08,11.09,11.06,11.08,829266.0,8.4086,8.4161,8.3934,8.4086,829266.0
2017-09-29 09:30:00,11.08,11.1,11.05,11.07,238867.0,8.4086,8.4237,8.3858,8.401,238867.0
2017-09-29 10:00:00,11.06,11.07,11.03,11.05,146172.0,8.3934,8.401,8.3706,8.3858,146172.0
2017-09-29 10:30:00,11.05,11.1,11.05,11.09,304191.0,8.3858,8.4237,8.3858,8.4161,304191.0
2017-09-29 11:00:00,11.09,11.1,11.07,11.08,233794.0,8.4161,8.4237,8.401,8.4086,233794.0
2017-09-29 11:30:00,11.09,11.12,11.08,11.1,268044.0,8.4161,8.4389,8.4086,8.4237,268044.0
2017-09-29 12:00:00,11.11,11.11,11.08,11.1,164030.0,8.4313,8.4313,8.4086,8.4237,164030.0
2017-09-29 12:30:00,11.1,11.1,11.08,11.08,114733.0,8.4237,8.4237,8.4086,8.4086,114733.0
2017-09-29 13:00:00,11.09,11.11,11.08,11.1,165530.0,8.4161,8.4313,8.4086,8.4237,165530.0
2017-09-29 13:30:00,11.1,11.12,11.09,11.1,105161.0,8.4237,8.4389,8.4161,8.4237,105161.0
2017-09-29 14:00:00,11.11,11.11,11.08,11.09,129664.0,8.4313,8.4313,8.4086,8.4161,129664.0
2017-09-29 14:30:00,11.09,11.09,11.04,11.07,238499.0,8.4161,8.4161,8.3782,8.401,238499.0
2017-09-29 15:00:00,11.07,11.08,11.04,11.04,221942.0,8.401,8.4086,8.3782,8.3782,221942.0
2017-09-29 15:30:00,11.04,11.05,11.01,11.02,983831.0,8.3782,8.3858,8.3554,8.363,983831.0
2017-10-02 09:30:00,11.06,11.11,11.06,11.1,275199.0,8.3934,8.4313,8.3934,8.4237,275199.0
2017-10-02 10:00:00,11.09,11.15,11.08,11.15,145957.0,8.4161,8.4617,8.4086,8.4617,145957.0
2017-10-02 10:30:00,11.14,11.19,11.14,11.18,226491.0,8.4541,8.492,8.4541,8.4844,226491.0
2017-10-02 11:00:00,11.17,11.18,11.13,11.17,140720.0,8.4769,8.4844,8.4465,8.4769,140720.0
2017-10-02 11:30:00,11.17,11.18,11.14,11.15,159940.0,8.4769,8.4844,8.4541,8.4617,159940.0
2017-10-02 12:00:00,11.16,11.16,11.11,11.16,190702.0,8.4693,8.4693,8.4313,8.4693,190702.0
2017-10-02 12:30:00,11.16,11.16,11.13,11.16,137778.0,8.4693,8.4693,8.4465,8.4693,137778.0
2017-10-02 13:00:00,11.16,11.16,11.13,11.13,119543.0,8.4693,8.4693,8.4465,8.4465,119543.0
2017-10-02 13:30:00,11.14,11.14,11.13,11.13,61573.0,8.4541,8.4541,8.4465,8.4465,61573.0
2017-10-02 14:00:00,11.13,11.14,11.11,11.13,225245.0,8.4465,8.4541,8.4313,8.4465,225245.0
2017-10-02 14:30:00,11.13,11.15,11.13,11.13,145719.0,8.4465,8.4617,8.4465,8.4465,145719.0
2017-10-02 15:00:00,11.13,11.13,11.11,11.11,144467.0,8.4465,8.4465,8.4313,8.4313,144467.0
2017-10-02 15:30:00,11.11,11.12,11.08,11.09,608220.0,8.4313,8.4389,8.4086,8.4161,608220.0
2017-10-03 09:30:00,11.1,11.14,11.02,11.06,233054.0,8.4237,8.4541,8.363,8.3934,233054.0
2017-10-03 10:00:00,11.06,11.12,11.04,11.11,542014.0,8.3934,8.4389,8.3782,8.4313,542014.0
2017-10-03 10:30:00,11.11,11.16,11.1,11.11,300397.0,8.4313,8.4693,8.4237,8.4313,300397.0
2017-10-03 11:00:00,11.11,11.12,11.09,11.11,136116.0,8.4313,8.4389,8.4161,8.4313,136116.0
2017-10-03 11:30:00,11.12,11.15,11.11,11.13,166208.0,8.4389,8.4617,8.4313,8.4465,166208.0
2017-10-03 12:00:00,11.14,11.16,11.13,11.15,62926.0,8.4541,8.4693,8.4465,8.4617,62926.0
2017-10-03 12:30:00,11.16,11.19,11.15,11.18,211356.0,8.4693,8.492,8.4617,8.4844,211356.0
2017-10-03 13:00:00,11.18,11.19,11.15,11.17,189298.0,8.4844,8.492,8.4617,8.4769,189298.0
2017-10-03 13:30:00,11.17,11.19,11.16,11.18,160910.0,8.4769,8.492,8.4693,8.4844,160910.0
2017-10-03 14:00:00,11.19,11.2,11.17,11.2,104870.0,8.492,8.4996,8.4769,8.4996,104870.0
2017-10-03 14:30:00,11.2,11.22,11.19,11.2,280831.0,8.4996,8.5148,8.492,8.4996,280831.0
2017-10-03 15:00:00,11.19,11.22,11.19,11.22,140704.0,8.492,8.5148,8.492,8.5148,140704.0
2017-10-03 15:30:00,11.21,11.22,11.18,11.2,645961.0,8.5072,8.5148,8.4844,8.4996,645961.0
2017-10-04 09:30:00,11.17,11.22,11.15,11.2,222044.0,8.4769,8.5148,8.4617,8.4996,222044.0
2017-10-04 10:00:00,11.2,11.21,11.17,11.2,117472.0,8.4996,8.5072,8.4769,8.4996,117472.0
2017-10-04 10:30:00,11.19,11.22,11.18,11.2,137508.0,8.492,8.5148,8.4844,8.4996,137508.0
2017-10-04 11:00:00,11.21,11.21,11.2,11.21,71769.0,8.5072,8.5072,8.4996,8.5072,71769.0
2017-10-04 11:30:00,11.21,11.23,11.2,11.23,91629.0,8.5072,8.5224,8.4996,8.5224,91629.0
2017-10-04 12:00:00,11.23,11.24,11.21,11.23,137895.0,8.5224,8.53,8.5072,8.5224,137895.0
2017-10-04 12:30:00,11.23,11.27,11.22,11.25,147296.0,8.5224,8.5527,8.5148,8.5376,147296.0
2017-10-04 13:00:00,11.24,11.27,11.24,11.27,90944.0,8.53,8.5527,8.53,8.5527,90944.0
2017-10-04 13:30:00,11.26,11.27,11.23,11.23,111322.0,8.5452,8.5527,8.5224,8.5224,111322.0
2017-10-04 14:00:00,11.23,11.26,11.23,11.24,173088.0,8.5224,8.5452,8.5224,8.53,173088.0
2017-10-04 14:30:00,11.24,11.27,11.23,11.26,258828.0,8.53,8.5527,8.5224,8.5452,258828.0
2017-10-04 15:00:00,11.25,11.27,11.25,11.26,119496.0,8.5376,8.5527,8.5376,8.5452,119496.0
2017-10-04 15:30:00,11.27,11.29,11.26,11.29,504114.0,8.5527,8.5679,8.5452,8.5679,504114.0
2017-10-05 09:30:00,11.3,11.3,11.21,11.29,144296.0,8.5755,8.5755,8.5072,8.5679,144296.0
2017-10-05 10:00:00,11.29,11.3,11.26,11.29,140700.0,8.5679,8.5755,8.5452,8.5679,140700.0
2017-10-05 10:30:00,11.29,11.3,11.21,11.28,351674.0,8.5679,8.5755,8.5072,8.5603,351674.0
2017-10-05 11:00:00,11.28,11.32,11.27,11.28,111762.0,8.5603,8.5907,8.5527,8.5603,111762.0
2017-10-05 11:30:00,11.28,11.29,11.27,11.29,105172.0,8.5603,8.5679,8.5527,8.5679,105172.0
2017-10-05 12:00:00,11.29,11.31,11.27,11.28,132899.0,8.5679,8.5831,8.5527,8.5603,132899.0
2017-10-05 12:30:00,11.29,11.31,11.27,11.28,181184.0,8.5679,8.5831,8.5527,8.5603,181184.0
2017-10-05 13:00:00,11.29,11.3,11.27,11.28,68269.0,8.5679,8.5755,8.5527,8.5603,68269.0
2017-10-05 13:30:00,11.28,11.28,11.26,11.28,75026.0,8.5603,8.5603,8.5452,8.5603,75026.0
2017-10-05 14:00:00,11.28,11.3,11.26,11.29,262336.0,8.5603,8.5755,8.5452,8.5679,262336.0
2017-10-05 14:30:00,11.29,11.29,11.27,11.29,83170.0,8.5679,8.5679,8.5527,8.5679,83170.0
2017-10-05 15:00:00,11.29,11.31,11.29,11.3,193934.0,8.5679,8.5831,8.5679,8.5755,193934.0
2017-10-05 15:30:00,11.3,11.31,11.27,11.29,547799.0,8.5755,8.5831,8.5527,8.5679,547799.0
2017-10-06 09:30:00,11.24,11.27,11.15,11.17,179845.0,8.53,8.5527,8.4617,8.4769,179845.0
2017-10-06 10:00:00,11.18,11.19,11.17,11.19,53235.0,8.4844,8.492,8.4769,8.492,53235.0
2017-10-06 10:30:00,11.19,11.21,11.18,11.2,153354.0,8.492,8.5072,8.4844,8.4996,153354.0
2017-10-06 11:00:00,11.2,11.22,11.19,11.21,83411.0,8.4996,8.5148,8.492,8.5072,83411.0
2017-10-06 11:30:00,11.21,11.23,11.21,11.21,64059.0,8.5072,8.5224,8.5072,8.5072,64059.0
2017-10-06 12:00:00,11.22,11.24,11.2,11.22,132314.0,8.5148,8.53,8.4996,8.5148,132314.0
2017-10-06 12:30:00,11.21,11.22,11.21,11.22,26154.0,8.5072,8.5148,8.5072,8.5148,26154.0
2017-10-06 13:00:00,11.21,11.23,11.21,11.23,59120.0,8.5072,8.5224,8.5072,8.5224,59120.0
2017-10-06 13:30:00,11.23,11.23,11.21,11.22,63055.0,8.5224,8.5224,8.5072,8.5148,63055.0
2017-10-06 14:00:00,11.21,11.23,11.2,11.2,116602.0,8.5072,8.5224,8.4996,8.4996,116602.0
2017-10-06 14:30:00,11.2,11.21,11.19,11.21,131485.0,8.4996,8.5072,8.492,8.5072,131485.0
2017-10-06 15:00:00,11.2,11.22,11.19,11.2,144494.0,8.4996,8.5148,8.492,8.4996,144494.0
2017-10-06 15:30:00,11.19,11.2,11.15,11.19,558776.0,8.492,8.4996,8.4617,8.492,558776.0
2017-10-09 09:30:00,11.21,11.26,11.18,11.22,146287.0,8.5072,8.5452,8.4844,8.5148,146287.0
2017-10-09 10:00:00,11.23,11.26,11.22,11.26,78250.0,8.5224,8.5452,8.5148,8.5452,78250.0
2017-10-09 10:30:00,11.26,11.28,11.24,11.28,187059.0,8.5452,8.5603,8.53,8.5603,187059.0
2017-10-09 11:00:00,11.28,11.28,11.27,11.28,50188.0,8.5603,8.5603,8.5527,8.5603,50188.0
2017-10-09 11:30:00,11.28,11.29,11.25,11.27,84199.0,8.5603,8.5679,8.5376,8.5527,84199.0
2017-10-09 12:00:00,11.27,11.27,11.25,11.27,53794.0,8.5527,8.5527,8.5376,8.5527,53794.0
2017-10-09 12:30:00,11.27,11.27,11.25,11.26,71766.0,8.5527,8.5527,8.5376,8.5452,71766.0
2017-10-09 13:00:00,11.25,11.26,11.24,11.25,37313.0,8.5376,8.5452,8.53,8.5376,37313.0
2017-10-09 13:30:00,11.25,11.26,11.24,11.26,51756.0,8.5376,8.5452,8.53,8.5452,51756.0
2017-10-09 14:00:00,11.26,11.26,11.21,11.21,129018.0,8.5452,8.5452,8.5072,8.5072,129018.0
2017-10-09 14:30:00,11.21,11.22,11.19,11.19,128246.0,8.5072,8.5148,8.492,8.492,128246.0
2017-10-09 15:00:00,11.19,11.21,11.19,11.21,99228.0,8.492,8.5072,8.492,8.5072,99228.0
2017-10-09 15:30:00,11.21,11.21,11.18,11.19,344410.0,8.5072,8.5072,8.4844,8.492,344410.0
2017-10-10 09:30:00,11.22,11.26,11.18,11.24,175304.0,8.5148,8.5452,8.4844,8.53,175304.0
2017-10-10 10:00:00,11.25,11.28,11.24,11.28,124735.0,8.5376,8.5603,8.53,8.5603,124735.0
2017-10-10 10:30:00,11.28,11.29,11.25,11.29,253027.0,8.5603,8.5679,8.5376,8.5679,253027.0
2017-10-10 11:00:00,11.29,11.29,11.26,11.27,60201.0,8.5679,8.5679,8.5452,8.5527,60201.0
2017-10-10 11:30:00,11.26,11.28,11.24,11.27,160197.0,8.5452,8.5603,8.53,8.5527,160197.0
2017-10-10 12:00:00,11.27,11.28,11.26,11.27,94473.0,8.5527,8.5603,8.5452,8.5527,94473.0
2017-10-10 12:30:00,11.27,11.27,11.25,11.25,79239.0,8.5527,8.5527,8.5376,8.5376,79239.0
2017-10-10 13:00:00,11.26,11.26,11.23,11.23,96803.0,8.5452,8.5452,8.5224,8.5224,96803.0
2017-10-10 13:30:00,11.23,11.26,11.23,11.24,124011.0,8.5224,8.5452,8.5224,8.53,124011.0
2017-10-10 14:00:00,11.25,11.26,11.21,11.23,167095.0,8.5376,8.5452,8.5072,8.5224,167095.0
2017-10-10 14:30:00,11.23,11.26,11.21,11.21,618510.0,8.5224,8.5452,8.5072,8.5072,618510.0
2017-10-10 15:00:00,11.21,11.22,11.19,11.19,196982.0,8.5072,8.5148,8.492,8.492,196982.0
2017-10-10 15:30:00,11.2,11.25,11.18,11.24,969636.0,8.4996,8.5376,8.4844,8.53,969636.0
2017-10-11 09:30:00,11.2,11.31,11.2,11.26,165365.0,8.4996,8.5831,8.4996,8.5452,165365.0
2017-10-11 10:00:00,11.27,11.27,11.24,11.26,120120.0,8.5527,8.5527,8.53,8.5452,120120.0
2017-10-11 10:30:00,11.26,11.26,11.21,11.24,172887.0,8.5452,8.5452,8.5072,8.53,172887.0
2017-10-11 11:00:00,11.24,11.25,11.23,11.24,160510.0,8.53,8.5376,8.5224,8.53,160510.0
2017-10-11 11:30:00,11.24,11.26,11.23,11.25,111820.0,8.53,8.5452,8.5224,8.5376,111820.0
2017-10-11 12:00:00,11.25,11.27,11.24,11.27,119637.0,8.5376,8.5527,8.53,8.5527,119637.0
2017-10-11 12:30:00,11.27,11.27,11.25,11.26,93570.0,8.5527,8.5527,8.5376,8.5452,93570.0
2017-10-11 13:00:00,11.25,11.26,11.24,11.26,94339.0,8.5376,8.5452,8.53,8.5452,94339.0
2017-10-11 13:30:00,11.25,11.27,11.25,11.26,121904.0,8.5376,8.5527,8.5376,8.5452,121904.0
2017-10-11 14:00:00,11.25,11.28,11.23,11.24,199441.0,8.5376,8.5603,8.5224,8.53,199441.0
2017-10-11 14:30:00,11.24,11.25,11.2,11.23,184241.0,8.53,8.5376,8.4996,8.5224,184241.0
2017-10-11 15:00:00,11.23,11.23,11.21,11.21,130290.0,8.5224,8.5224,8.5072,8.5072,130290.0
2017-10-11 15:30:00,11.21,11.28,11.21,11.28,681618.0,8.5072,8.5603,8.5072,8.5603,681618.0
2017-10-12 09:30:00,11.22,11.26,11.21,11.22,175050.0,8.5148,8.5452,8.5072,8.5148,175050.0
2017-10-12 10:00:00,11.22,11.22,11.2,11.22,120566.0,8.5148,8.5148,8.4996,8.5148,120566.0
2017-10-12 10:30:00,11.22,11.23,11.2,11.21,158697.0,8.5148,8.5224,8.4996,8.5072,158697.0
2017-10-12 11:00:00,11.21,11.21,11.18,11.2,93131.0,8.5072,8.5072,8.4844,8.4996,93131.0
2017-10-12 11:30:00,11.2,11.2,11.16,11.17,165887.0,8.4996,8.4996,8.4693,8.4769,165887.0
2017-10-12 12:00:00,11.18,11.18,11.15,11.15,175292.0,8.4844,8.4844,8.4617,8.4617,175292.0
2017-10-12 12:30:00,11.16,11.21,11.15,11.21,174246.0,8.4693,8.5072,8.4617,8.5072,174246.0
2017-10-12 13:00:00,11.21,11.22,11.2,11.21,107544.0,8.5072,8.5148,8.4996,8.5072,107544.0
2017-10-12 13:30:00,11.22,11.22,11.2,11.21,83343.0,8.5148,8.5148,8.4996,8.5072,83343.0
2017-10-12 14:00:00,11.21,11.22,11.2,11.21,130523.0,8.5072,8.5148,8.4996,8.5072,130523.0
2017-10-12 14:30:00,11.21,11.24,11.2,11.23,166287.0,8.5072,8.53,8.4996,8.5224,166287.0
2017-10-12 15:00:00,11.23,11.23,11.21,11.23,110891.0,8.5224,8.5224,8.5072,8.5224,110891.0
2017-10-12 15:30:00,11.23,11.23,11.21,11.23,508049.0,8.5224,8.5224,8.5072,8.5224,508049.0
2017-10-13 09:30:00,11.27,11.32,11.25,11.32,213198.0,8.5527,8.5907,8.5376,8.5907,213198.0
2017-10-13 10:00:00,11.32,11.34,11.29,11.34,84017.0,8.5907,8.6059,8.5679,8.6059,84017.0
2017-10-13 10:30:00,11.33,11.34,11.31,11.33,83691.0,8.5983,8.6059,8.5831,8.5983,83691.0
2017-10-13 11:00:00,11.32,11.34,11.31,11.34,78774.0,8.5907,8.6059,8.5831,8.6059,78774.0
2017-10-13 11:30:00,11.33,11.34,11.31,11.32,63168.0,8.5983,8.6059,8.5831,8.5907,63168.0
2017-10-13 12:00:00,11.32,11.32,11.29,11.31,67429.0,8.5907,8.5907,8.5679,8.5831,67429.0
2017-10-13 12:30:00,11.31,11.33,11.3,11.32,101870.0,8.5831,8.5983,8.5755,8.5907,101870.0
2017-10-13 13:00:00,11.32,11.32,11.29,11.3,112468.0,8.5907,8.5907,8.5679,8.5755,112468.0
2017-10-13 13:30:00,11.3,11.32,11.28,11.29,84132.0,8.5755,8.5907,8.5603,8.5679,84132.0
2017-10-13 14:00:00,11.29,11.29,11.23,11.24,178719.0,8.5679,8.5679,8.5224,8.53,178719.0
2017-10-13 14:30:00,11.25,11.27,11.23,11.25,201332.0,8.5376,8.5527,8.5224,8.5376,201332.0
2017-10-13 15:00:00,11.25,11.27,11.24,11.26,72473.0,8.5376,8.5527,8.53,8.5452,72473.0
2017-10-13 15:30:00,11.26,11.27,11.24,11.26,346366.0,8.5452,8.5527,8.53,8.5452,346366.0
2017-10-16 09:30:00,11.23,11.29,11.22,11.24,119954.0,8.5224,8.5679,8.5148,8.53,119954.0
2017-10-16 10:00:00,11.24,11.25,11.21,11.23,74925.0,8.53,8.5376,8.5072,8.5224,74925.0
2017-10-16 10:30:00,11.23,11.24,11.2,11.22,87196.0,8.5224,8.53,8.4996,8.5148,87196.0
2017-10-16 11:00:00,11.22,11.23,11.19,11.23,119873.0,8.5148,8.5224,8.492,8.5224,119873.0
2017-10-16 11:30:00,11.23,11.23,11.19,11.22,58751.0,8.5224,8.5224,8.492,8.5148,58751.0
2017-10-16 12:00:00,11.22,11.23,11.2,11.22,62855.0,8.5148,8.5224,8.4996,8.5148,62855.0
2017-10-16 12:30:00,11.22,11.24,11.21,11.24,55479.0,8.5148,8.53,8.5072,8.53,55479.0
2017-10-16 13:00:00,11.24,11.27,11.23,11.26,59255.0,8.53,8.5527,8.5224,8.5452,59255.0
2017-10-16 13:30:00,11.26,11.29,11.26,11.27,75651.0,8.5452,8.5679,8.5452,8.5527,75651.0
2017-10-16 14:00:00,11.28,11.28,11.24,11.26,81775.0,8.5603,8.5603,8.53,8.5452,81775.0
2017-10-16 14:30:00,11.26,11.28,11.24,11.27,125247.0,8.5452,8.5603,8.53,8.5527,125247.0
2017-10-16 15:00:00,11.27,11.27,11.21,11.21,201841.0,8.5527,8.5527,8.5072,8.5072,201841.0
2017-10-16 15:30:00,11.21,11.27,11.21,11.26,769470.0,8.5072,8.5527,8.5072,8.5452,769470.0
2017-10-17 09:30:00,11.24,11.25,11.21,11.24,185012.0,8.53,8.5376,8.5072,8.53,185012.0
2017-10-17 10:00:00,11.24,11.25,11.2,11.22,198180.0,8.53,8.5376,8.4996,8.5148,198180.0
2017-10-17 10:30:00,11.21,11.22,11.18,11.2,119585.0,8.5072,8.5148,8.4844,8.4996,119585.0
2017-10-17 11:00:00,11.2,11.22,11.19,11.22,92510.0,8.4996,8.5148,8.492,8.5148,92510.0
2017-10-17 11:30:00,11.22,11.23,11.21,11.23,109185.0,8.5148,8.5224,8.5072,8.5224,109185.0
2017-10-17 12:00:00,11.23,11.24,11.22,11.22,66290.0,8.5224,8.53,8.5148,8.5148,66290.0
2017-10-17 12:30:00,11.22,11.24,11.22,11.22,542040.0,8.5148,8.53,8.5148,8.5148,542040.0
2017-10-17 13:00:00,11.22,11.23,11.21,11.21,55168.0,8.5148,8.5224,8.5072,8.5072,55168.0
2017-10-17 13:30:00,11.21,11.22,11.21,11.21,69147.0,8.5072,8.5148,8.5072,8.5072,69147.0
2017-10-17 14:00:00,11.21,11.23,11.2,11.2,62394.0,8.5072,8.5224,8.4996,8.4996,62394.0
2017-10-17 14:30:00,11.21,11.25,11.2,11.21,297471.0,8.5072,8.5376,8.4996,8.5072,297471.0
2017-10-17 15:00:00,11.21,11.23,11.2,11.23,120248.0,8.5072,8.5224,8.4996,8.5224,120248.0
2017-10-17 15:30:00,11.23,11.23,11.18,11.19,773003.0,8.5224,8.5224,8.4844,8.492,773003.0
2017-10-18 09:30:00,11.15,11.19,11.12,11.16,281277.0,8.4617,8.492,8.4389,8.4693,281277.0
2017-10-18 10:00:00,11.16,11.2,11.16,11.17,164703.0,8.4693,8.4996,8.4693,8.4769,164703.0
2017-10-18 10:30:00,11.17,11.18,11.15,11.17,168655.0,8.4769,8.4844,8.4617,8.4769,168655.0
2017-10-18 11:00:00,11.16,11.17,11.15,11.15,72630.0,8.4693,8.4769,8.4617,8.4617,72630.0
2017-10-18 11:30:00,11.16,11.16,11.15,11.16,56099.0,8.4693,8.4693,8.4617,8.4693,56099.0
2017-10-18 12:00:00,11.16,11.16,11.15,11.16,62771.0,8.4693,8.4693,8.4617,8.4693,62771.0
2017-10-18 12:30:00,11.16,11.16,11.14,11.15,114372.0,8.4693,8.4693,8.4541,8.4617,114372.0
2017-10-18 13:00:00,11.15,11.15,11.14,11.14,87853.0,8.4617,8.4617,8.4541,8.4541,87853.0
2017-10-18 13:30:00,11.14,11.15,11.14,11.15,68193.0,8.4541,8.4617,8.4541,8.4617,68193.0
2017-10-18 14:00:00,11.15,11.18,11.14,11.17,144804.0,8.4617,8.4844,8.4541,8.4769,144804.0
2017-10-18 14:30:00,11.17,11.17,11.15,11.15,164835.0,8.4769,8.4769,8.4617,8.4617,164835.0
2017-10-18 15:00:00,11.16,11.16,11.14,11.15,238003.0,8.4693,8.4693,8.4541,8.4617,238003.0
2017-10-18 15:30:00,11.15,11.15,11.11,11.12,730333.0,8.4617,8.4617,8.4313,8.4389,730333.0
2017-10-19 09:30:00,11.13,11.16,11.08,11.09,175641.0,8.4465,8.4693,8.4086,8.4161,175641.0
2017-10-19 10:00:00,11.09,11.1,11.07,11.1,107541.0,8.4161,8.4237,8.401,8.4237,107541.0
2017-10-19 10:30:00,11.1,11.13,11.09,11.12,124210.0,8.4237,8.4465,8.4161,8.4389,124210.0
2017-10-19 11:00:00,11.13,11.14,11.11,11.13,143424.0,8.4465,8.4541,8.4313,8.4465,143424.0
2017-10-19 11:30:00,11.12,11.16,11.11,11.16,116849.0,8.4389,8.4693,8.4313,8.4693,116849.0
2017-10-19 12:00:00,11.16,11.19,11.15,11.19,325709.0,8.4693,8.492,8.4617,8.492,325709.0
2017-10-19 12:30:00,11.19,11.21,11.18,11.21,108384.0,8.492,8.5072,8.4844,8.5072,108384.0
2017-10-19 13:00:00,11.21,11.23,11.2,11.21,152532.0,8.5072,8.5224,8.4996,8.5072,152532.0
2017-10-19 13:30:00,11.21,11.24,11.21,11.23,118366.0,8.5072,8.53,8.5072,8.5224,118366.0
2017-10-19 14:00:00,11.23,11.24,11.22,11.23,170681.0,8.5224,8.53,8.5148,8.5224,170681.0
2017-10-19 14:30:00,11.24,11.24,11.21,11.24,179966.0,8.53,8.53,8.5072,8.53,179966.0
2017-10-19 15:00:00,11.23,11.26,11.23,11.26,185263.0,8.5224,8.5452,8.5224,8.5452,185263.0
2017-10-19 15:30:00,11.26,11.29,11.25,11.29,579153.0,8.5452,8.5679,8.5376,8.5679,579153.0
2017-10-20 09:30:00,11.3,11.31,11.18,11.18,305900.0,8.5755,8.5831,8.4844,8.4844,305900.0
2017-10-20 10:00:00,11.19,11.2,11.16,11.17,184870.0,8.492,8.4996,8.4693,8.4769,184870.0
2017-10-20 10:30:00,11.17,11.2,11.16,11.16,200047.0,8.4769,8.4996,8.4693,8.4693,200047.0
2017-10-20 11:00:00,11.16,11.16,11.12,11.12,96970.0,8.4693,8.4693,8.4389,8.4389,96970.0
2017-10-20 11:30:00,11.12,11.13,11.11,11.12,113129.0,8.4389,8.4465,8.4313,8.4389,113129.0
2017-10-20 12:00:00,11.11,11.13,11.11,11.11,159680.0,8.4313,8.4465,8.4313,8.4313,159680.0
2017-10-20 12:30:00,11.11,11.12,11.08,11.08,115507.0,8.4313,8.4389,8.4086,8.4086,115507.0
2017-10-20 13:00:00,11.08,11.12,11.08,11.1,168330.0,8.4086,8.4389,8.4086,8.4237,168330.0
2017-10-20 13:30:00,11.1,11.11,11.08,11.1,225068.0,8.4237,8.4313,8.4086,8.4237,225068.0
2017-10-20 14:00:00,11.09,11.12,11.09,11.11,136175.0,8.4161,8.4389,8.4161,8.4313,136175.0
2017-10-20 14:30:00,11.11,11.11,11.09,11.11,172754.0,8.4313,8.4313,8.4161,8.4313,172754.0
2017-10-20 15:00:00,11.1,11.11,11.09,11.11,335867.0,8.4237,8.4313,8.4161,8.4313,335867.0
2017-10-20 15:30:00,11.11,11.13,11.1,11.13,1031951.0,8.4313,8.4465,8.4237,8.4465,1031951.0
2017-10-23 09:30:00,11.13,11.14,11.09,11.14,566997.0,8.4465,8.4541,8.4161,8.4541,566997.0
2017-10-23 10:00:00,11.13,11.14,11.06,11.06,123956.0,8.4465,8.4541,8.3934,8.3934,123956.0
2017-10-23 10:30:00,11.06,11.08,11.05,11.08,174803.0,8.3934,8.4086,8.3858,8.4086,174803.0
2017-10-23 11:00:00,11.08,11.09,11.07,11.07,96898.0,8.4086,8.4161,8.401,8.401,96898.0
2017-10-23 11:30:00,11.07,11.09,11.05,11.07,166173.0,8.401,8.4161,8.3858,8.401,166173.0
2017-10-23 12:00:00,11.06,11.06,11.05,11.05,140795.0,8.3934,8.3934,8.3858,8.3858,140795.0
2017-10-23 12:30:00,11.05,11.06,11.05,11.05,76849.0,8.3858,8.3934,8.3858,8.3858,76849.0
2017-10-23 13:00:00,11.05,11.06,11.05,11.05,67987.0,8.3858,8.3934,8.3858,8.3858,67987.0
2017-10-23 13:30:00,11.05,11.12,11.05,11.12,180712.0,8.3858,8.4389,8.3858,8.4389,180712.0
2017-10-23 14:00:00,11.12,11.12,11.1,11.11,262437.0,8.4389,8.4389,8.4237,8.4313,262437.0
2017-10-23 14:30:00,11.11,11.13,11.09,11.13,237787.0,8.4313,8.4465,8.4161,8.4465,237787.0
2017-10-23 15:00:00,11.13,11.15,11.12,11.14,198316.0,8.4465,8.4617,8.4389,8.4541,198316.0
2017-10-23 15:30:00,11.14,11.16,11.13,11.14,516814.0,8.4541,8.4693,8.4465,8.4541,516814.0
2017-10-24 09:30:00,11.15,11.17,11.04,11.04,261811.0,8.4617,8.4769,8.3782,8.3782,261811.0
2017-10-24 10:00:00,11.04,11.05,11.02,11.02,106532.0,8.3782,8.3858,8.363,8.363,106532.0
2017-10-24 10:30:00,11.02,11.03,10.97,10.97,393706.0,8.363,8.3706,8.3251,8.3251,393706.0
2017-10-24 11:00:00,10.97,11.04,10.95,11.02,513877.0,8.3251,8.3782,8.3099,8.363,513877.0
2017-10-24 11:30:00,11.02,11.03,11.0,11.01,116400.0,8.363,8.3706,8.3478,8.3554,116400.0
2017-10-24 12:00:00,11.01,11.04,11.0,11.03,187160.0,8.3554,8.3782,8.3478,8.3706,187160.0
2017-10-24 12:30:00,11.03,11.03,11.01,11.02,138512.0,8.3706,8.3706,8.3554,8.363,138512.0
2017-10-24 13:00:00,11.02,11.03,11.02,11.02,42771.0,8.363,8.3706,8.363,8.363,42771.0
2017-10-24 13:30:00,11.02,11.03,11.02,11.02,48416.0,8.363,8.3706,8.363,8.363,48416.0
2017-10-24 14:00:00,11.02,11.03,11.01,11.02,94849.0,8.363,8.3706,8.3554,8.363,94849.0
2017-10-24 14:30:00,11.01,11.02,10.98,10.99,283464.0,8.3554,8.363,8.3327,8.3402,283464.0
2017-10-24 15:00:00,10.99,11.02,10.99,11.01,201546.0,8.3402,8.363,8.3402,8.3554,201546.0
2017-10-24 15:30:00,11.0,11.03,10.99,10.99,730435.0,8.3478,8.3706,8.3402,8.3402,730435.0
2017-10-25 09:30:00,10.97,11.0,10.78,10.78,531533.0,8.3251,8.3478,8.1809,8.1809,531533.0
2017-10-25 10:00:00,10.79,10.8,10.72,10.73,328318.0,8.1885,8.1961,8.1353,8.1429,328318.0
2017-10-25 10:30:00,10.73,10.76,10.69,10.71,636630.0,8.1429,8.1657,8.1126,8.1278,636630.0
2017-10-25 11:00:00,10.71,10.78,10.71,10.76,491822.0,8.1278,8.1809,8.1278,8.1657,491822.0
2017-10-25 11:30:00,10.75,10.77,10.72,10.72,398214.0,8.1581,8.1733,8.1353,8.1353,398214.0
2017-10-25 12:00:00,10.72,10.74,10.7,10.72,402427.0,8.1353,8.1505,8.1202,8.1353,402427.0
2017-10-25 12:30:00,10.73,10.74,10.72,10.73,427961.0,8.1429,8.1505,8.1353,8.1429,427961.0
2017-10-25 13:00:00,10.73,10.78,10.72,10.76,280429.0,8.1429,8.1809,8.1353,8.1657,280429.0
2017-10-25 13:30:00,10.76,10.79,10.75,10.77,216800.0,8.1657,8.1885,8.1581,8.1733,216800.0
2017-10-25 14:00:00,10.77,10.81,10.77,10.8,419636.0,8.1733,8.2036,8.1733,8.1961,419636.0
2017-10-25 14:30:00,10.81,10.91,10.78,10.91,363571.0,8.2036,8.2795,8.1809,8.2795,363571.0
2017-10-25 15:00:00,10.91,10.95,10.85,10.92,880320.0,8.2795,8.3099,8.234,8.2871,880320.0
2017-10-25 15:30:00,10.92,10.93,10.89,10.91,1059726.0,8.2871,8.2947,8.2644,8.2795,1059726.0
2017-10-26 09:30:00,10.97,11.03,10.94,10.98,351889.0,8.3251,8.3706,8.3023,8.3327,351889.0
2017-10-26 10:00:00,10.99,11.0,10.89,10.9,370601.0,8.3402,8.3478,8.2644,8.2719,370601.0
2017-10-26 10:30:00,10.91,10.91,10.86,10.87,298421.0,8.2795,8.2795,8.2416,8.2492,298421.0
2017-10-26 11:00:00,10.87,10.88,10.78,10.79,298138.0,8.2492,8.2568,8.1809,8.1885,298138.0
2017-10-26 11:30:00,10.79,10.87,10.78,10.86,246989.0,8.1885,8.2492,8.1809,8.2416,246989.0
2017-10-26 12:00:00,10.86,10.86,10.82,10.82,196272.0,8.2416,8.2416,8.2112,8.2112,196272.0
2017-10-26 12:30:00,10.83,10.83,10.79,10.79,114473.0,8.2188,8.2188,8.1885,8.1885,114473.0
2017-10-26 13:00:00,10.79,10.8,10.75,10.76,197217.0,8.1885,8.1961,8.1581,8.1657,197217.0
2017-10-26 13:30:00,10.76,10.79,10.75,10.78,291657.0,8.1657,8.1885,8.1581,8.1809,291657.0
2017-10-26 14:00:00,10.77,10.84,10.77,10.84,293114.0,8.1733,8.2264,8.1733,8.2264,293114.0
2017-10-26 14:30:00,10.84,10.84,10.81,10.83,214264.0,8.2264,8.2264,8.2036,8.2188,214264.0
2017-10-26 15:00:00,10.83,10.85,10.82,10.85,297848.0,8.2188,8.234,8.2112,8.234,297848.0
2017-10-26 15:30:00,10.85,10.89,10.84,10.86,981380.0,8.234,8.2644,8.2264,8.2416,981380.0
2017-10-27 09:30:00,10.82,10.84,10.76,10.77,416251.0,8.2112,8.2264,8.1657,8.1733,416251.0
2017-10-27 10:00:00,10.77,10.82,10.75,10.78,292388.0,8.1733,8.2112,8.1581,8.1809,292388.0
2017-10-27 10:30:00,10.78,10.8,10.73,10.78,351393.0,8.1809,8.1961,8.1429,8.1809,351393.0
2017-10-27 11:00:00,10.78,10.79,10.75,10.79,251929.0,8.1809,8.1885,8.1581,8.1885,251929.0
2017-10-27 11:30:00,10.79,10.8,10.72,10.75,317918.0,8.1885,8.1961,8.1353,8.1581,317918.0
2017-10-27 12:00:00,10.75,10.77,10.73,10.76,281539.0,8.1581,8.1733,8.1429,8.1657,281539.0
2017-10-27 12:30:00,10.76,10.77,10.75,10.77,161045.0,8.1657,8.1733,8.1581,8.1733,161045.0
2017-10-27 13:00:00,10.77,10.77,10.75,10.76,573953.0,8.1733,8.1733,8.1581,8.1657,573953.0
2017-10-27 13:30:00,10.75,10.76,10.74,10.75,129803.0,8.1581,8.1657,8.1505,8.1581,129803.0
2017-10-27 14:00:00,10.75,10.77,10.75,10.75,169854.0,8.1581,8.1733,8.1581,8.1581,169854.0
2017-10-27 14:30:00,10.75,10.78,10.75,10.77,155343.0,8.1581,8.1809,8.1581,8.1733,155343.0
2017-10-27 15:00:00,10.77,10.78,10.76,10.78,156472.0,8.1733,8.1809,8.1657,8.1809,156472.0
2017-10-27 15:30:00,10.78,10.78,10.75,10.78,796655.0,8.1809,8.1809,8.1581,8.1809,796655.0
2017-10-30 09:30:00,10.79,10.81,10.74,10.76,231344.0,8.1885,8.2036,8.1505,8.1657,231344.0
2017-10-30 10:00:00,10.76,10.79,10.75,10.76,215120.0,8.1657,8.1885,8.1581,8.1657,215120.0
2017-10-30 10:30:00,10.76,10.76,10.73,10.74,192985.0,8.1657,8.1657,8.1429,8.1505,192985.0
2017-10-30 11:00:00,10.74,10.75,10.72,10.73,204931.0,8.1505,8.1581,8.1353,8.1429,204931.0
2017-10-30 11:30:00,10.72,10.73,10.71,10.71,133036.0,8.1353,8.1429,8.1278,8.1278,133036.0
2017-10-30 12:00:00,10.71,10.72,10.7,10.7,142461.0,8.1278,8.1353,8.1202,8.1202,142461.0
2017-10-30 12:30:00,10.71,10.71,10.69,10.7,121348.0,8.1278,8.1278,8.1126,8.1202,121348.0
2017-10-30 13:00:00,10.7,10.71,10.68,10.69,124094.0,8.1202,8.1278,8.105,8.1126,124094.0
2017-10-30 13:30:00,10.69,10.7,10.64,10.66,215181.0,8.1126,8.1202,8.0746,8.0898,215181.0
2017-10-30 14:00:00,10.66,10.66,10.63,10.63,291939.0,8.0898,8.0898,8.067,8.067,291939.0
2017-10-30 14:30:00,10.63,10.72,10.63,10.7,474553.0,8.067,8.1353,8.067,8.1202,474553.0
2017-10-30 15:00:00,10.7,10.73,10.69,10.72,357194.0,8.1202,8.1429,8.1126,8.1353,357194.0
2017-10-30 15:30:00,10.73,10.76,10.71,10.74,675579.0,8.1429,8.1657,8.1278,8.1505,675579.0
2017-10-31 09:30:00,10.62,10.68,10.6,10.63,267857.0,8.1504,8.1965,8.1351,8.1581,267857.0
2017-10-31 10:00:00,10.63,10.64,10.59,10.63,141551.0,8.1581,8.1658,8.1274,8.1581,141551.0
2017-10-31 10:30:00,10.64,10.65,10.62,10.64,129024.0,8.1658,8.1735,8.1504,8.1658,129024.0
2017-10-31 11:00:00,10.64,10.7,10.63,10.7,216100.0,8.1658,8.2118,8.1581,8.2118,216100.0
2017-10-31 11:30:00,10.7,10.73,10.69,10.71,201393.0,8.2118,8.2349,8.2042,8.2195,201393.0
2017-10-31 12:00:00,10.71,10.72,10.68,10.7,139535.0,8.2195,8.2272,8.1965,8.2118,139535.0
2017-10-31 12:30:00,10.7,10.74,10.69,10.7,330365.0,8.2118,8.2425,8.2042,8.2118,330365.0
2017-10-31 13:00:00,10.7,10.71,10.6,10.61,611812.0,8.2118,8.2195,8.1351,8.1428,611812.0
2017-10-31 13:30:00,10.61,10.64,10.48,10.58,2372065.0,8.1428,8.1658,8.043,8.1197,2372065.0
2017-10-31 14:00:00,10.58,10.58,10.55,10.58,309386.0,8.1197,8.1197,8.0967,8.1197,309386.0
2017-10-31 14:30:00,10.58,10.62,10.56,10.62,574618.0,8.1197,8.1504,8.1044,8.1504,574618.0
2017-10-31 15:00:00,10.62,10.66,10.61,10.64,543395.0,8.1504,8.1811,8.1428,8.1658,543395.0
2017-10-31 15:30:00,10.64,10.65,10.62,10.62,682103.0,8.1658,8.1735,8.1504,8.1504,682103.0
2017-11-01 09:30:00,10.59,10.63,10.57,10.6,347008.0,8.1274,8.1581,8.1121,8.1351,347008.0
2017-11-01 10:00:00,10.6,10.61,10.56,10.57,281894.0,8.1351,8.1428,8.1044,8.1121,281894.0
2017-11-01 10:30:00,10.57,10.66,10.55,10.62,464633.0,8.1121,8.1811,8.0967,8.1504,464633.0
2017-11-01 11:00:00,10.63,10.63,10.6,10.6,278471.0,8.1581,8.1581,8.1351,8.1351,278471.0
2017-11-01 11:30:00,10.6,10.62,10.59,10.62,416520.0,8.1351,8.1504,8.1274,8.1504,416520.0
2017-11-01 12:00:00,10.62,10.62,10.61,10.61,70695.0,8.1504,8.1504,8.1428,8.1428,70695.0
2017-11-01 12:30:00,10.61,10.64,10.58,10.63,651381.0,8.1428,8.1658,8.1197,8.1581,651381.0
2017-11-01 13:00:00,10.63,10.64,10.6,10.62,251356.0,8.1581,8.1658,8.1351,8.1504,251356.0
2017-11-01 13:30:00,10.62,10.62,10.59,10.6,159273.0,8.1504,8.1504,8.1274,8.1351,159273.0
2017-11-01 14:00:00,10.6,10.64,10.58,10.6,898205.0,8.1351,8.1658,8.1197,8.1351,898205.0
2017-11-01 14:30:00,10.61,10.66,10.6,10.63,528943.0,8.1428,8.1811,8.1351,8.1581,528943.0
2017-11-01 15:00:00,10.63,10.66,10.6,10.63,418968.0,8.1581,8.1811,8.1351,8.1581,418968.0
2017-11-01 15:30:00,10.63,10.64,10.55,10.55,1034365.0,8.1581,8.1658,8.0967,8.0967,1034365.0
2017-11-02 09:30:00,10.62,10.86,10.46,10.79,942464.0,8.1504,8.3346,8.0276,8.2809,942464.0
2017-11-02 10:00:00,10.79,10.93,10.76,10.88,742760.0,8.2809,8.3884,8.2579,8.35,742760.0
2017-11-02 10:30:00,10.88,10.9,10.85,10.87,337415.0,8.35,8.3653,8.327,8.3423,337415.0
2017-11-02 11:00:00,10.86,10.87,10.81,10.84,175740.0,8.3346,8.3423,8.2963,8.3193,175740.0
2017-11-02 11:30:00,10.84,10.88,10.7,10.75,428682.0,8.3193,8.35,8.2118,8.2502,428682.0
2017-11-02 12:00:00,10.75,10.75,10.68,10.69,249732.0,8.2502,8.2502,8.1965,8.2042,249732.0
2017-11-02 12:30:00,10.68,10.73,10.66,10.7,430688.0,8.1965,8.2349,8.1811,8.2118,430688.0
2017-11-02 13:00:00,10.7,10.74,10.68,10.72,235495.0,8.2118,8.2425,8.1965,8.2272,235495.0
2017-11-02 13:30:00,10.71,10.75,10.7,10.75,147020.0,8.2195,8.2502,8.2118,8.2502,147020.0
2017-11-02 14:00:00,10.75,10.77,10.7,10.77,282352.0,8.2502,8.2656,8.2118,8.2656,282352.0
2017-11-02 14:30:00,10.77,10.77,10.71,10.74,331298.0,8.2656,8.2656,8.2195,8.2425,331298.0
2017-11-02 15:00:00,10.74,10.77,10.72,10.77,324384.0,8.2425,8.2656,8.2272,8.2656,324384.0
2017-11-02 15:30:00,10.77,10.8,10.74,10.79,1090787.0,8.2656,8.2886,8.2425,8.2809,1090787.0
2017-11-03 09:30:00,10.72,10.77,10.61,10.61,358067.0,8.2272,8.2656,8.1428,8.1428,358067.0
2017-11-03 10:00:00,10.61,10.63,10.59,10.6,233191.0,8.1428,8.1581,8.1274,8.1351,233191.0
2017-11-03 10:30:00,10.6,10.61,10.57,10.61,238596.0,8.1351,8.1428,8.1121,8.1428,238596.0
2017-11-03 11:00:00,10.61,10.61,10.56,10.6,158886.0,8.1428,8.1428,8.1044,8.1351,158886.0
2017-11-03 11:30:00,10.6,10.62,10.58,10.62,177607.0,8.1351,8.1504,8.1197,8.1504,177607.0
2017-11-03 12:00:00,10.62,10.62,10.6,10.61,199653.0,8.1504,8.1504,8.1351,8.1428,199653.0
2017-11-03 12:30:00,10.61,10.63,10.6,10.62,176541.0,8.1428,8.1581,8.1351,8.1504,176541.0
2017-11-03 13:00:00,10.63,10.64,10.61,10.63,178831.0,8.1581,8.1658,8.1428,8.1581,178831.0
2017-11-03 13:30:00,10.63,10.64,10.61,10.62,189688.0,8.1581,8.1658,8.1428,8.1504,189688.0
2017-11-03 14:00:00,10.62,10.63,10.6,10.61,348867.0,8.1504,8.1581,8.1351,8.1428,348867.0
2017-11-03 14:30:00,10.62,10.62,10.58,10.61,658467.0,8.1504,8.1504,8.1197,8.1428,658467.0
2017-11-03 15:00:00,10.61,10.64,10.56,10.58,670590.0,8.1428,8.1658,8.1044,8.1197,670590.0
2017-11-03 15:30:00,10.58,10.58,10.47,10.49,1577130.0,8.1197,8.1197,8.0353,8.0507,1577130.0
2017-11-06 09:30:00,10.49,10.53,10.48,10.5,332035.0,8.0507,8.0814,8.043,8.0583,332035.0
2017-11-06 10:00:00,10.5,10.54,10.45,10.46,304133.0,8.0583,8.089,8.02,8.0276,304133.0
2017-11-06 10:30:00,10.45,10.46,10.4,10.41,290639.0,8.02,8.0276,7.9816,7.9893,290639.0
2017-11-06 11:00:00,10.41,10.42,10.4,10.41,88742.0,7.9893,7.9969,7.9816,7.9893,88742.0
2017-11-06 11:30:00,10.41,10.41,10.39,10.4,169105.0,7.9893,7.9893,7.9739,7.9816,169105.0
2017-11-06 12:00:00,10.41,10.42,10.4,10.42,174485.0,7.9893,7.9969,7.9816,7.9969,174485.0
2017-11-06 12:30:00,10.42,10.46,10.41,10.45,168072.0,7.9969,8.0276,7.9893,8.02,168072.0
2017-11-06 13:00:00,10.45,10.46,10.43,10.43,171748.0,8.02,8.0276,8.0046,8.0046,171748.0
2017-11-06 13:30:00,10.43,10.44,10.41,10.41,91910.0,8.0046,8.0123,7.9893,7.9893,91910.0
2017-11-06 14:00:00,10.42,10.44,10.41,10.44,156392.0,7.9969,8.0123,7.9893,8.0123,156392.0
2017-11-06 14:30:00,10.44,10.44,10.41,10.41,289478.0,8.0123,8.0123,7.9893,7.9893,289478.0
2017-11-06 15:00:00,10.42,10.42,10.4,10.41,361796.0,7.9969,7.9969,7.9816,7.9893,361796.0
2017-11-06 15:30:00,10.41,10.42,10.34,10.35,1146893.0,7.9893,7.9969,7.9356,7.9432,1146893.0
2017-11-07 09:30:00,10.35,10.39,10.31,10.36,303299.0,7.9432,7.9739,7.9125,7.9509,303299.0
2017-11-07 10:00:00,10.36,10.37,10.34,10.37,309253.0,7.9509,7.9586,7.9356,7.9586,309253.0
2017-11-07 10:30:00,10.36,10.39,10.34,10.38,350966.0,7.9509,7.9739,7.9356,7.9662,350966.0
2017-11-07 11:00:00,10.38,10.45,10.38,10.45,694428.0,7.9662,8.02,7.9662,8.02,694428.0
2017-11-07 11:30:00,10.45,10.49,10.44,10.48,361256.0,8.02,8.0507,8.0123,8.043,361256.0
2017-11-07 12:00:00,10.48,10.55,10.45,10.52,674736.0,8.043,8.0967,8.02,8.0737,674736.0
2017-11-07 12:30:00,10.52,10.54,10.47,10.49,270912.0,8.0737,8.089,8.0353,8.0507,270912.0
2017-11-07 13:00:00,10.49,10.52,10.48,10.51,249239.0,8.0507,8.0737,8.043,8.066,249239.0
2017-11-07 13:30:00,10.51,10.51,10.48,10.49,499128.0,8.066,8.066,8.043,8.0507,499128.0
2017-11-07 14:00:00,10.48,10.5,10.46,10.47,265885.0,8.043,8.0583,8.0276,8.0353,265885.0
2017-11-07 14:30:00,10.48,10.49,10.47,10.47,134939.0,8.043,8.0507,8.0353,8.0353,134939.0
2017-11-07 15:00:00,10.47,10.49,10.46,10.48,337876.0,8.0353,8.0507,8.0276,8.043,337876.0
2017-11-07 15:30:00,10.48,10.51,10.47,10.51,803002.0,8.043,8.066,8.0353,8.066,803002.0
2017-11-08 09:30:00,10.5,10.54,10.47,10.5,150801.0,8.0583,8.089,8.0353,8.0583,150801.0
2017-11-08 10:00:00,10.5,10.51,10.45,10.46,185008.0,8.0583,8.066,8.02,8.0276,185008.0
2017-11-08 10:30:00,10.46,10.48,10.45,10.46,413205.0,8.0276,8.043,8.02,8.0276,413205.0
2017-11-08 11:00:00,10.46,10.47,10.43,10.46,357157.0,8.0276,8.0353,8.0046,8.0276,357157.0
2017-11-08 11:30:00,10.46,10.48,10.45,10.46,272971.0,8.0276,8.043,8.02,8.0276,272971.0
2017-11-08 12:00:00,10.46,10.47,10.42,10.44,226671.0,8.0276,8.0353,7.9969,8.0123,226671.0
2017-11-08 12:30:00,10.44,10.46,10.42,10.46,220021.0,8.0123,8.0276,7.9969,8.0276,220021.0
2017-11-08 13:00:00,10.46,10.48,10.44,10.47,212072.0,8.0276,8.043,8.0123,8.0353,212072.0
2017-11-08 13:30:00,10.48,10.48,10.46,10.46,58720.0,8.043,8.043,8.0276,8.0276,58720.0
2017-11-08 14:00:00,10.46,10.51,10.46,10.51,249430.0,8.0276,8.066,8.0276,8.066,249430.0
2017-11-08 14:30:00,10.51,10.53,10.51,10.52,197216.0,8.066,8.0814,8.066,8.0737,197216.0
2017-11-08 15:00:00,10.53,10.53,10.51,10.53,329218.0,8.0814,8.0814,8.066,8.0814,329218.0
2017-11-08 15:30:00,10.53,10.55,10.49,10.5,1105992.0,8.0814,8.0967,8.0507,8.0583,1105992.0
2017-11-09 09:30:00,10.44,10.5,10.44,10.49,300155.0,8.0123,8.0583,8.0123,8.0507,300155.0
2017-11-09 10:00:00,10.49,10.49,10.45,10.47,332008.0,8.0507,8.0507,8.02,8.0353,332008.0
2017-11-09 10:30:00,10.47,10.48,10.45,10.46,273841.0,8.0353,8.043,8.02,8.0276,273841.0
2017-11-09 11:00:00,10.46,10.5,10.46,10.5,159204.0,8.0276,8.0583,8.0276,8.0583,159204.0
2017-11-09 11:30:00,10.5,10.52,10.49,10.52,132167.0,8.0583,8.0737,8.0507,8.0737,132167.0
2017-11-09 12:00:00,10.51,10.52,10.44,10.46,358200.0,8.066,8.0737,8.0123,8.0276,358200.0
2017-11-09 12:30:00,10.46,10.47,10.41,10.43,439371.0,8.0276,8.0353,7.9893,8.0046,439371.0
2017-11-09 13:00:00,10.43,10.45,10.42,10.43,203665.0,8.0046,8.02,7.9969,8.0046,203665.0
2017-11-09 13:30:00,10.44,10.45,10.39,10.4,184857.0,8.0123,8.02,7.9739,7.9816,184857.0
2017-11-09 14:00:00,10.39,10.4,10.33,10.37,521783.0,7.9739,7.9816,7.9279,7.9586,521783.0
2017-11-09 14:30:00,10.36,10.39,10.32,10.32,501758.0,7.9509,7.9739,7.9202,7.9202,501758.0
2017-11-09 15:00:00,10.33,10.35,10.32,10.33,475823.0,7.9279,7.9432,7.9202,7.9279,475823.0
2017-11-09 15:30:00,10.33,10.33,10.28,10.3,1713201.0,7.9279,7.9279,7.8895,7.9049,1713201.0
2017-11-10 09:30:00,10.25,10.27,10.14,10.14,436500.0,7.8665,7.8818,7.7821,7.7821,436500.0
2017-11-10 10:00:00,10.14,10.17,10.1,10.15,625154.0,7.7821,7.8051,7.7514,7.7897,625154.0
2017-11-10 10:30:00,10.15,10.17,10.13,10.14,607660.0,7.7897,7.8051,7.7744,7.7821,607660.0
2017-11-10 11:00:00,10.15,10.15,10.07,10.07,293257.0,7.7897,7.7897,7.7283,7.7283,293257.0
2017-11-10 11:30:00,10.07,10.09,10.02,10.06,669335.0,7.7283,7.7437,7.69,7.7207,669335.0
2017-11-10 12:00:00,10.07,10.25,10.0,10.24,15263764.0,7.7283,7.8665,7.6746,7.8588,15263764.0
2017-11-10 12:30:00,10.24,10.24,10.11,10.13,1250728.0,7.8588,7.8588,7.759,7.7744,1250728.0
2017-11-10 13:00:00,10.13,10.18,10.1,10.18,1349401.0,7.7744,7.8128,7.7514,7.8128,1349401.0
2017-11-10 13:30:00,10.18,10.25,10.16,10.25,1155738.0,7.8128,7.8665,7.7974,7.8665,1155738.0
2017-11-10 14:00:00,10.25,10.29,10.24,10.26,889820.0,7.8665,7.8972,7.8588,7.8742,889820.0
2017-11-10 14:30:00,10.26,10.27,10.16,10.2,1188488.0,7.8742,7.8818,7.7974,7.8281,1188488.0
2017-11-10 15:00:00,10.19,10.23,10.19,10.22,291050.0,7.8204,7.8511,7.8204,7.8435,291050.0
2017-11-10 15:30:00,10.22,10.26,10.22,10.24,1757132.0,7.8435,7.8742,7.8435,7.8588,1757132.0
2017-11-13 09:30:00,10.66,10.69,10.44,10.51,855186.0,8.1811,8.2042,8.0123,8.066,855186.0
2017-11-13 10:00:00,10.51,10.63,10.49,10.54,677677.0,8.066,8.1581,8.0507,8.089,677677.0
2017-11-13 10:30:00,10.54,10.67,10.54,10.64,840842.0,8.089,8.1888,8.089,8.1658,840842.0
2017-11-13 11:00:00,10.65,10.65,10.62,10.63,221183.0,8.1735,8.1735,8.1504,8.1581,221183.0
2017-11-13 11:30:00,10.63,10.7,10.63,10.66,630009.0,8.1581,8.2118,8.1581,8.1811,630009.0
2017-11-13 12:00:00,10.67,10.69,10.66,10.67,271419.0,8.1888,8.2042,8.1811,8.1888,271419.0
2017-11-13 12:30:00,10.67,10.68,10.66,10.68,156153.0,8.1888,8.1965,8.1811,8.1965,156153.0
2017-11-13 13:00:00,10.68,10.7,10.67,10.7,209166.0,8.1965,8.2118,8.1888,8.2118,209166.0
2017-11-13 13:30:00,10.69,10.71,10.68,10.71,205866.0,8.2042,8.2195,8.1965,8.2195,205866.0
2017-11-13 14:00:00,10.71,10.78,10.7,10.77,645271.0,8.2195,8.2732,8.2118,8.2656,645271.0
2017-11-13 14:30:00,10.77,10.81,10.76,10.79,436130.0,8.2656,8.2963,8.2579,8.2809,436130.0
2017-11-13 15:00:00,10.79,10.83,10.78,10.8,442081.0,8.2809,8.3116,8.2732,8.2886,442081.0
2017-11-13 15:30:00,10.8,10.84,10.8,10.83,1755418.0,8.2886,8.3193,8.2886,8.3116,1755418.0
2017-11-14 09:30:00,10.84,10.84,10.77,10.79,373058.0,8.3193,8.3193,8.2656,8.2809,373058.0
2017-11-14 10:00:00,10.79,10.79,10.74,10.78,504428.0,8.2809,8.2809,8.2425,8.2732,504428.0
2017-11-14 10:30:00,10.78,10.83,10.75,10.82,843429.0,8.2732,8.3116,8.2502,8.3039,843429.0
2017-11-14 11:00:00,10.83,10.95,10.82,10.87,991309.0,8.3116,8.4037,8.3039,8.3423,991309.0
2017-11-14 11:30:00,10.87,10.89,10.83,10.85,618145.0,8.3423,8.3577,8.3116,8.327,618145.0
2017-11-14 12:00:00,10.85,10.86,10.81,10.85,654323.0,8.327,8.3346,8.2963,8.327,654323.0
2017-11-14 12:30:00,10.86,10.89,10.85,10.89,356594.0,8.3346,8.3577,8.327,8.3577,356594.0
2017-11-14 13:00:00,10.88,10.91,10.86,10.91,371955.0,8.35,8.373,8.3346,8.373,371955.0
2017-11-14 13:30:00,10.91,10.95,10.88,10.95,412772.0,8.373,8.4037,8.35,8.4037,412772.0
2017-11-14 14:00:00,10.95,10.97,10.91,10.93,474954.0,8.4037,8.4191,8.373,8.3884,474954.0
2017-11-14 14:30:00,10.93,10.93,10.89,10.91,276074.0,8.3884,8.3884,8.3577,8.373,276074.0
2017-11-14 15:00:00,10.91,10.93,10.88,10.91,417640.0,8.373,8.3884,8.35,8.373,417640.0
2017-11-14 15:30:00,10.91,10.92,10.82,10.84,2751338.0,8.373,8.3807,8.3039,8.3193,2751338.0
2017-11-15 09:30:00,10.81,10.86,10.8,10.83,446370.0,8.2963,8.3346,8.2886,8.3116,446370.0
2017-11-15 10:00:00,10.83,10.83,10.78,10.8,319737.0,8.3116,8.3116,8.2732,8.2886,319737.0
2017-11-15 10:30:00,10.8,10.86,10.79,10.83,577516.0,8.2886,8.3346,8.2809,8.3116,577516.0
2017-11-15 11:00:00,10.83,10.88,10.81,10.84,344191.0,8.3116,8.35,8.2963,8.3193,344191.0
2017-11-15 11:30:00,10.84,10.9,10.83,10.88,457945.0,8.3193,8.3653,8.3116,8.35,457945.0
2017-11-15 12:00:00,10.88,10.89,10.85,10.87,167771.0,8.35,8.3577,8.327,8.3423,167771.0
2017-11-15 12:30:00,10.87,10.9,10.86,10.9,197578.0,8.3423,8.3653,8.3346,8.3653,197578.0
2017-11-15 13:00:00,10.9,10.9,10.86,10.86,140565.0,8.3653,8.3653,8.3346,8.3346,140565.0
2017-11-15 13:30:00,10.86,10.88,10.84,10.85,288994.0,8.3346,8.35,8.3193,8.327,288994.0
2017-11-15 14:00:00,10.85,10.87,10.83,10.86,376646.0,8.327,8.3423,8.3116,8.3346,376646.0
2017-11-15 14:30:00,10.86,10.86,10.84,10.85,324682.0,8.3346,8.3346,8.3193,8.327,324682.0
2017-11-15 15:00:00,10.85,10.88,10.82,10.86,673955.0,8.327,8.35,8.3039,8.3346,673955.0
2017-11-15 15:30:00,10.86,10.89,10.85,10.87,1676012.0,8.3346,8.3577,8.327,8.3423,1676012.0
2017-11-16 09:30:00,10.91,10.92,10.83,10.84,372863.0,8.373,8.3807,8.3116,8.3193,372863.0
2017-11-16 10:00:00,10.85,10.85,10.77,10.77,384779.0,8.327,8.327,8.2656,8.2656,384779.0
2017-11-16 10:30:00,10.77,10.81,10.74,10.8,411164.0,8.2656,8.2963,8.2425,8.2886,411164.0
2017-11-16 11:00:00,10.8,10.8,10.73,10.76,235262.0,8.2886,8.2886,8.2349,8.2579,235262.0
2017-11-16 11:30:00,10.76,10.78,10.74,10.78,159256.0,8.2579,8.2732,8.2425,8.2732,159256.0
2017-11-16 12:00:00,10.78,10.78,10.75,10.77,153263.0,8.2732,8.2732,8.2502,8.2656,153263.0
2017-11-16 12:30:00,10.76,10.77,10.75,10.76,195742.0,8.2579,8.2656,8.2502,8.2579,195742.0
2017-11-16 13:00:00,10.76,10.82,10.75,10.79,234563.0,8.2579,8.3039,8.2502,8.2809,234563.0
2017-11-16 13:30:00,10.79,10.82,10.78,10.8,206611.0,8.2809,8.3039,8.2732,8.2886,206611.0
2017-11-16 14:00:00,10.8,10.83,10.8,10.82,294166.0,8.2886,8.3116,8.2886,8.3039,294166.0
2017-11-16 14:30:00,10.82,10.82,10.8,10.8,179045.0,8.3039,8.3039,8.2886,8.2886,179045.0
2017-11-16 15:00:00,10.8,10.82,10.78,10.79,652008.0,8.2886,8.3039,8.2732,8.2809,652008.0
2017-11-16 15:30:00,10.78,10.79,10.76,10.77,1360081.0,8.2732,8.2809,8.2579,8.2656,1360081.0
2017-11-17 09:30:00,10.77,10.79,10.71,10.73,499000.0,8.2656,8.2809,8.2195,8.2349,499000.0
2017-11-17 10:00:00,10.74,10.75,10.7,10.71,349116.0,8.2425,8.2502,8.2118,8.2195,349116.0
2017-11-17 10:30:00,10.7,10.71,10.62,10.63,438596.0,8.2118,8.2195,8.1504,8.1581,438596.0
2017-11-17 11:00:00,10.63,10.67,10.61,10.64,678141.0,8.1581,8.1888,8.1428,8.1658,678141.0
2017-11-17 11:30:00,10.64,10.66,10.63,10.65,213645.0,8.1658,8.1811,8.1581,8.1735,213645.0
2017-11-17 12:00:00,10.65,10.67,10.63,10.65,378047.0,8.1735,8.1888,8.1581,8.1735,378047.0
2017-11-17 12:30:00,10.65,10.69,10.64,10.67,400291.0,8.1735,8.2042,8.1658,8.1888,400291.0
2017-11-17 13:00:00,10.68,10.68,10.63,10.63,220347.0,8.1965,8.1965,8.1581,8.1581,220347.0
2017-11-17 13:30:00,10.63,10.66,10.61,10.64,377895.0,8.1581,8.1811,8.1428,8.1658,377895.0
2017-11-17 14:00:00,10.64,10.65,10.62,10.62,326743.0,8.1658,8.1735,8.1504,8.1504,326743.0
2017-11-17 14:30:00,10.62,10.63,10.6,10.61,320032.0,8.1504,8.1581,8.1351,8.1428,320032.0
2017-11-17 15:00:00,10.61,10.64,10.6,10.63,649728.0,8.1428,8.1658,8.1351,8.1581,649728.0
2017-11-17 15:30:00,10.63,10.64,10.6,10.62,1058746.0,8.1581,8.1658,8.1351,8.1504,1058746.0
2017-11-20 09:30:00,10.62,10.68,10.51,10.54,379472.0,8.1504,8.1965,8.066,8.089,379472.0
2017-11-20 10:00:00,10.54,10.61,10.54,10.6,152873.0,8.089,8.1428,8.089,8.1351,152873.0
2017-11-20 10:30:00,10.61,10.61,10.59,10.6,193456.0,8.1428,8.1428,8.1274,8.1351,193456.0
2017-11-20 11:00:00,10.6,10.66,10.59,10.63,372970.0,8.1351,8.1811,8.1274,8.1581,372970.0
2017-11-20 11:30:00,10.63,10.63,10.61,10.63,143369.0,8.1581,8.1581,8.1428,8.1581,143369.0
2017-11-20 12:00:00,10.63,10.64,10.61,10.63,174323.0,8.1581,8.1658,8.1428,8.1581,174323.0
2017-11-20 12:30:00,10.64,10.65,10.63,10.65,119699.0,8.1658,8.1735,8.1581,8.1735,119699.0
2017-11-20 13:00:00,10.64,10.66,10.64,10.66,172242.0,8.1658,8.1811,8.1658,8.1811,172242.0
2017-11-20 13:30:00,10.66,10.66,10.64,10.66,145694.0,8.1811,8.1811,8.1658,8.1811,145694.0
2017-11-20 14:00:00,10.66,10.66,10.65,10.66,145338.0,8.1811,8.1811,8.1735,8.1811,145338.0
2017-11-20 14:30:00,10.65,10.66,10.65,10.66,148023.0,8.1735,8.1811,8.1735,8.1811,148023.0
2017-11-20 15:00:00,10.66,10.66,10.65,10.66,199651.0,8.1811,8.1811,8.1735,8.1811,199651.0
2017-11-20 15:30:00,10.66,10.66,10.57,10.61,1515030.0,8.1811,8.1811,8.1121,8.1428,1515030.0
2017-11-21 09:30:00,10.65,10.67,10.61,10.62,237673.0,8.1735,8.1888,8.1428,8.1504,237673.0
2017-11-21 10:00:00,10.62,10.62,10.58,10.59,126711.0,8.1504,8.1504,8.1197,8.1274,126711.0
2017-11-21 10:30:00,10.6,10.61,10.58,10.59,135881.0,8.1351,8.1428,8.1197,8.1274,135881.0
2017-11-21 11:00:00,10.58,10.64,10.58,10.63,196292.0,8.1197,8.1658,8.1197,8.1581,196292.0
2017-11-21 11:30:00,10.63,10.68,10.63,10.65,232423.0,8.1581,8.1965,8.1581,8.1735,232423.0
2017-11-21 12:00:00,10.66,10.66,10.64,10.66,137635.0,8.1811,8.1811,8.1658,8.1811,137635.0
2017-11-21 12:30:00,10.66,10.67,10.62,10.63,126184.0,8.1811,8.1888,8.1504,8.1581,126184.0
2017-11-21 13:00:00,10.63,10.64,10.6,10.63,99597.0,8.1581,8.1658,8.1351,8.1581,99597.0
2017-11-21 13:30:00,10.63,10.66,10.63,10.65,179895.0,8.1581,8.1811,8.1581,8.1735,179895.0
2017-11-21 14:00:00,10.64,10.66,10.63,10.64,214326.0,8.1658,8.1811,8.1581,8.1658,214326.0
2017-11-21 14:30:00,10.64,10.65,10.63,10.65,96653.0,8.1658,8.1735,8.1581,8.1735,96653.0
2017-11-21 15:00:00,10.65,10.66,10.62,10.66,276914.0,8.1735,8.1811,8.1504,8.1811,276914.0
2017-11-21 15:30:00,10.65,10.66,10.62,10.63,790182.0,8.1735,8.1811,8.1504,8.1581,790182.0
2017-11-22 09:30:00,10.59,10.63,10.58,10.61,270185.0,8.1274,8.1581,8.1197,8.1428,270185.0
2017-11-22 10:00:00,10.62,10.65,10.6,10.62,135850.0,8.1504,8.1735,8.1351,8.1504,135850.0
2017-11-22 10:30:00,10.62,10.71,10.61,10.71,656904.0,8.1504,8.2195,8.1428,8.2195,656904.0
2017-11-22 11:00:00,10.7,10.71,10.68,10.71,168537.0,8.2118,8.2195,8.1965,8.2195,168537.0
2017-11-22 11:30:00,10.71,10.71,10.67,10.69,161366.0,8.2195,8.2195,8.1888,8.2042,161366.0
2017-11-22 12:00:00,10.69,10.69,10.66,10.66,76648.0,8.2042,8.2042,8.1811,8.1811,76648.0
2017-11-22 12:30:00,10.66,10.67,10.64,10.64,144288.0,8.1811,8.1888,8.1658,8.1658,144288.0
2017-11-22 13:00:00,10.65,10.66,10.64,10.64,63645.0,8.1735,8.1811,8.1658,8.1658,63645.0
2017-11-22 13:30:00,10.64,10.65,10.64,10.64,46577.0,8.1658,8.1735,8.1658,8.1658,46577.0
2017-11-22 14:00:00,10.64,10.68,10.64,10.68,135368.0,8.1658,8.1965,8.1658,8.1965,135368.0
2017-11-22 14:30:00,10.68,10.68,10.66,10.67,130161.0,8.1965,8.1965,8.1811,8.1888,130161.0
2017-11-22 15:00:00,10.67,10.68,10.66,10.67,144856.0,8.1888,8.1965,8.1811,8.1888,144856.0
2017-11-22 15:30:00,10.68,10.69,10.67,10.68,481703.0,8.1965,8.2042,8.1888,8.1965,481703.0
2017-11-24 09:30:00,10.73,10.76,10.71,10.75,166979.0,8.2349,8.2579,8.2195,8.2502,166979.0
2017-11-24 10:00:00,10.74,10.78,10.73,10.77,115238.0,8.2425,8.2732,8.2349,8.2656,115238.0
2017-11-24 10:30:00,10.76,10.78,10.72,10.72,149973.0,8.2579,8.2732,8.2272,8.2272,149973.0
2017-11-24 11:00:00,10.72,10.74,10.7,10.71,88002.0,8.2272,8.2425,8.2118,8.2195,88002.0
2017-11-24 11:30:00,10.71,10.72,10.68,10.68,58513.0,8.2195,8.2272,8.1965,8.1965,58513.0
2017-11-24 12:00:00,10.68,10.71,10.68,10.71,116454.0,8.1965,8.2195,8.1965,8.2195,116454.0
2017-11-24 12:30:00,10.71,10.71,10.69,10.7,322701.0,8.2195,8.2195,8.2042,8.2118,322701.0
2017-11-27 09:30:00,10.74,10.75,10.66,10.72,293876.0,8.2425,8.2502,8.1811,8.2272,293876.0
2017-11-27 10:00:00,10.71,10.72,10.65,10.67,246914.0,8.2195,8.2272,8.1735,8.1888,246914.0
2017-11-27 10:30:00,10.67,10.67,10.64,10.66,548096.0,8.1888,8.1888,8.1658,8.1811,548096.0
2017-11-27 11:00:00,10.66,10.67,10.63,10.63,262471.0,8.1811,8.1888,8.1581,8.1581,262471.0
2017-11-27 11:30:00,10.63,10.66,10.62,10.63,146543.0,8.1581,8.1811,8.1504,8.1581,146543.0
2017-11-27 12:00:00,10.63,10.64,10.61,10.62,89898.0,8.1581,8.1658,8.1428,8.1504,89898.0
2017-11-27 12:30:00,10.62,10.67,10.61,10.66,352868.0,8.1504,8.1888,8.1428,8.1811,352868.0
2017-11-27 13:00:00,10.66,10.66,10.65,10.65,120626.0,8.1811,8.1811,8.1735,8.1735,120626.0
2017-11-27 13:30:00,10.66,10.74,10.65,10.73,1080106.0,8.1811,8.2425,8.1735,8.2349,1080106.0
2017-11-27 14:00:00,10.72,10.74,10.69,10.71,358877.0,8.2272,8.2425,8.2042,8.2195,358877.0
2017-11-27 14:30:00,10.72,10.74,10.71,10.71,219790.0,8.2272,8.2425,8.2195,8.2195,219790.0
2017-11-27 15:00:00,10.71,10.73,10.71,10.71,222334.0,8.2195,8.2349,8.2195,8.2195,222334.0
2017-11-27 15:30:00,10.71,10.76,10.71,10.73,875850.0,8.2195,8.2579,8.2195,8.2349,875850.0
2017-11-28 09:30:00,10.74,10.79,10.6,10.66,501167.0,8.2425,8.2809,8.1351,8.1811,501167.0
2017-11-28 10:00:00,10.66,10.66,10.62,10.63,304004.0,8.1811,8.1811,8.1504,8.1581,304004.0
2017-11-28 10:30:00,10.63,10.66,10.63,10.63,279418.0,8.1581,8.1811,8.1581,8.1581,279418.0
2017-11-28 11:00:00,10.63,10.65,10.6,10.63,423304.0,8.1581,8.1735,8.1351,8.1581,423304.0
2017-11-28 11:30:00,10.62,10.71,10.61,10.7,354879.0,8.1504,8.2195,8.1428,8.2118,354879.0
2017-11-28 12:00:00,10.7,10.7,10.66,10.69,303589.0,8.2118,8.2118,8.1811,8.2042,303589.0
2017-11-28 12:30:00,10.69,10.69,10.66,10.67,181505.0,8.2042,8.2042,8.1811,8.1888,181505.0
2017-11-28 13:00:00,10.67,10.68,10.65,10.66,233745.0,8.1888,8.1965,8.1735,8.1811,233745.0
2017-11-28 13:30:00,10.66,10.67,10.63,10.63,262401.0,8.1811,8.1888,8.1581,8.1581,262401.0
2017-11-28 14:00:00,10.63,10.65,10.6,10.63,329376.0,8.1581,8.1735,8.1351,8.1581,329376.0
2017-11-28 14:30:00,10.63,10.64,10.61,10.61,166490.0,8.1581,8.1658,8.1428,8.1428,166490.0
2017-11-28 15:00:00,10.62,10.63,10.57,10.58,533008.0,8.1504,8.1581,8.1121,8.1197,533008.0
2017-11-28 15:30:00,10.58,10.59,10.56,10.58,1351358.0,8.1197,8.1274,8.1044,8.1197,1351358.0
2017-11-29 09:30:00,10.55,10.65,10.54,10.58,471431.0,8.0967,8.1735,8.089,8.1197,471431.0
2017-11-29 10:00:00,10.58,10.59,10.53,10.54,668564.0,8.1197,8.1274,8.0814,8.089,668564.0
2017-11-29 10:30:00,10.54,10.57,10.51,10.56,406015.0,8.089,8.1121,8.066,8.1044,406015.0
2017-11-29 11:00:00,10.56,10.59,10.54,10.56,328760.0,8.1044,8.1274,8.089,8.1044,328760.0
2017-11-29 11:30:00,10.56,10.57,10.53,10.55,846446.0,8.1044,8.1121,8.0814,8.0967,846446.0
2017-11-29 12:00:00,10.55,10.63,10.55,10.62,440788.0,8.0967,8.1581,8.0967,8.1504,440788.0
2017-11-29 12:30:00,10.62,10.65,10.58,10.63,758601.0,8.1504,8.1735,8.1197,8.1581,758601.0
2017-11-29 13:00:00,10.63,10.64,10.62,10.63,81334.0,8.1581,8.1658,8.1504,8.1581,81334.0
2017-11-29 13:30:00,10.63,10.63,10.61,10.62,126279.0,8.1581,8.1581,8.1428,8.1504,126279.0
2017-11-29 14:00:00,10.62,10.63,10.61,10.63,335137.0,8.1504,8.1581,8.1428,8.1581,335137.0
2017-11-29 14:30:00,10.63,10.63,10.6,10.61,136854.0,8.1581,8.1581,8.1351,8.1428,136854.0
2017-11-29 15:00:00,10.62,10.63,10.61,10.63,229223.0,8.1504,8.1581,8.1428,8.1581,229223.0
2017-11-29 15:30:00,10.63,10.63,10.57,10.61,1262778.0,8.1581,8.1581,8.1121,8.1428,1262778.0
2017-11-30 09:30:00,10.61,10.68,10.59,10.68,325560.0,8.1428,8.1965,8.1274,8.1965,325560.0
2017-11-30 10:00:00,10.68,10.68,10.6,10.61,184795.0,8.1965,8.1965,8.1351,8.1428,184795.0
2017-11-30 10:30:00,10.61,10.63,10.58,10.61,227920.0,8.1428,8.1581,8.1197,8.1428,227920.0
2017-11-30 11:00:00,10.61,10.61,10.56,10.6,300289.0,8.1428,8.1428,8.1044,8.1351,300289.0
2017-11-30 11:30:00,10.6,10.61,10.56,10.58,199034.0,8.1351,8.1428,8.1044,8.1197,199034.0
2017-11-30 12:00:00,10.58,10.6,10.56,10.59,297009.0,8.1197,8.1351,8.1044,8.1274,297009.0
2017-11-30 12:30:00,10.58,10.6,10.56,10.57,236605.0,8.1197,8.1351,8.1044,8.1121,236605.0
2017-11-30 13:00:00,10.57,10.58,10.53,10.54,151832.0,8.1121,8.1197,8.0814,8.089,151832.0
2017-11-30 13:30:00,10.53,10.55,10.5,10.53,375259.0,8.0814,8.0967,8.0583,8.0814,375259.0
2017-11-30 14:00:00,10.52,10.54,10.52,10.53,223648.0,8.0737,8.089,8.0737,8.0814,223648.0
2017-11-30 14:30:00,10.53,10.57,10.52,10.54,254741.0,8.0814,8.1121,8.0737,8.089,254741.0
2017-11-30 15:00:00,10.54,10.56,10.53,10.56,224907.0,8.089,8.1044,8.0814,8.1044,224907.0
2017-11-30 15:30:00,10.55,10.61,10.55,10.58,787392.0,8.0967,8.1428,8.0967,8.1197,787392.0
2017-12-01 09:30:00,10.62,10.66,10.58,10.62,315094.0,8.1504,8.1811,8.1197,8.1504,315094.0
2017-12-01 10:00:00,10.62,10.65,10.59,10.6,269127.0,8.1504,8.1735,8.1274,8.1351,269127.0
2017-12-01 10:30:00,10.6,10.6,10.57,10.58,126045.0,8.1351,8.1351,8.1121,8.1197,126045.0
2017-12-01 11:00:00,10.58,10.66,10.57,10.6,433371.0,8.1197,8.1811,8.1121,8.1351,433371.0
2017-12-01 11:30:00,10.6,10.65,10.54,10.59,463563.0,8.1351,8.1735,8.089,8.1274,463563.0
2017-12-01 12:00:00,10.59,10.62,10.56,10.61,347843.0,8.1274,8.1504,8.1044,8.1428,347843.0
2017-12-01 12:30:00,10.61,10.61,10.56,10.59,149874.0,8.1428,8.1428,8.1044,8.1274,149874.0
2017-12-01 13:00:00,10.59,10.62,10.58,10.62,257661.0,8.1274,8.1504,8.1197,8.1504,257661.0
2017-12-01 13:30:00,10.62,10.66,10.61,10.65,188145.0,8.1504,8.1811,8.1428,8.1735,188145.0
2017-12-01 14:00:00,10.66,10.68,10.65,10.66,326240.0,8.1811,8.1965,8.1735,8.1811,326240.0
2017-12-01 14:30:00,10.66,10.67,10.65,10.67,174856.0,8.1811,8.1888,8.1735,8.1888,174856.0
2017-12-01 15:00:00,10.66,10.68,10.61,10.63,784640.0,8.1811,8.1965,8.1428,8.1581,784640.0
2017-12-01 15:30:00,10.63,10.68,10.62,10.68,906368.0,8.1581,8.1965,8.1504,8.1965,906368.0
2017-12-04 09:30:00,10.69,10.77,10.62,10.76,413056.0,8.2042,8.2656,8.1504,8.2579,413056.0
2017-12-04 10:00:00,10.77,10.82,10.76,10.8,468584.0,8.2656,8.3039,8.2579,8.2886,468584.0
2017-12-04 10:30:00,10.8,10.82,10.76,10.78,322049.0,8.2886,8.3039,8.2579,8.2732,322049.0
2017-12-04 11:00:00,10.78,10.8,10.74,10.79,236863.0,8.2732,8.2886,8.2425,8.2809,236863.0
2017-12-04 11:30:00,10.79,10.81,10.75,10.75,179456.0,8.2809,8.2963,8.2502,8.2502,179456.0
2017-12-04 12:00:00,10.75,10.79,10.75,10.78,270803.0,8.2502,8.2809,8.2502,8.2732,270803.0
2017-12-04 12:30:00,10.78,10.79,10.76,10.79,308905.0,8.2732,8.2809,8.2579,8.2809,308905.0
2017-12-04 13:00:00,10.79,10.8,10.77,10.8,196240.0,8.2809,8.2886,8.2656,8.2886,196240.0
2017-12-04 13:30:00,10.8,10.82,10.79,10.81,242134.0,8.2886,8.3039,8.2809,8.2963,242134.0
2017-12-04 14:00:00,10.8,10.82,10.75,10.76,453500.0,8.2886,8.3039,8.2502,8.2579,453500.0
2017-12-04 14:30:00,10.77,10.8,10.75,10.77,363793.0,8.2656,8.2886,8.2502,8.2656,363793.0
2017-12-04 15:00:00,10.77,10.8,10.76,10.79,358118.0,8.2656,8.2886,8.2579,8.2809,358118.0
2017-12-04 15:30:00,10.79,10.8,10.76,10.77,739535.0,8.2809,8.2886,8.2579,8.2656,739535.0
2017-12-05 09:30:00,10.8,10.81,10.7,10.71,324346.0,8.2886,8.2963,8.2118,8.2195,324346.0
2017-12-05 10:00:00,10.7,10.76,10.68,10.75,215325.0,8.2118,8.2579,8.1965,8.2502,215325.0
2017-12-05 10:30:00,10.75,10.77,10.74,10.74,263105.0,8.2502,8.2656,8.2425,8.2425,263105.0
2017-12-05 11:00:00,10.75,10.76,10.73,10.75,224447.0,8.2502,8.2579,8.2349,8.2502,224447.0
2017-12-05 11:30:00,10.75,10.76,10.73,10.74,256619.0,8.2502,8.2579,8.2349,8.2425,256619.0
2017-12-05 12:00:00,10.74,10.75,10.72,10.74,202260.0,8.2425,8.2502,8.2272,8.2425,202260.0
2017-12-05 12:30:00,10.74,10.76,10.73,10.75,329371.0,8.2425,8.2579,8.2349,8.2502,329371.0
2017-12-05 13:00:00,10.75,10.77,10.73,10.74,305558.0,8.2502,8.2656,8.2349,8.2425,305558.0
2017-12-05 13:30:00,10.74,10.75,10.71,10.71,160525.0,8.2425,8.2502,8.2195,8.2195,160525.0
2017-12-05 14:00:00,10.71,10.72,10.69,10.7,131262.0,8.2195,8.2272,8.2042,8.2118,131262.0
2017-12-05 14:30:00,10.7,10.72,10.69,10.71,276726.0,8.2118,8.2272,8.2042,8.2195,276726.0
2017-12-05 15:00:00,10.71,10.72,10.68,10.72,307959.0,8.2195,8.2272,8.1965,8.2272,307959.0
2017-12-05 15:30:00,10.71,10.75,10.69,10.72,1173901.0,8.2195,8.2502,8.2042,8.2272,1173901.0
2017-12-06 09:30:00,10.8,10.83,10.75,10.81,769269.0,8.2886,8.3116,8.2502,8.2963,769269.0
2017-12-06 10:00:00,10.81,10.81,10.73,10.74,292367.0,8.2963,8.2963,8.2349,8.2425,292367.0
2017-12-06 10:30:00,10.73,10.81,10.73,10.79,454082.0,8.2349,8.2963,8.2349,8.2809,454082.0
2017-12-06 11:00:00,10.8,10.93,10.79,10.85,788583.0,8.2886,8.3884,8.2809,8.327,788583.0
2017-12-06 11:30:00,10.85,10.86,10.82,10.86,334671.0,8.327,8.3346,8.3039,8.3346,334671.0
2017-12-06 12:00:00,10.86,10.9,10.85,10.9,342739.0,8.3346,8.3653,8.327,8.3653,342739.0
2017-12-06 12:30:00,10.9,10.91,10.87,10.88,364224.0,8.3653,8.373,8.3423,8.35,364224.0
2017-12-06 13:00:00,10.88,10.92,10.87,10.9,385569.0,8.35,8.3807,8.3423,8.3653,385569.0
2017-12-06 13:30:00,10.89,10.94,10.89,10.9,339975.0,8.3577,8.396,8.3577,8.3653,339975.0
2017-12-06 14:00:00,10.89,10.91,10.87,10.9,281308.0,8.3577,8.373,8.3423,8.3653,281308.0
2017-12-06 14:30:00,10.91,10.94,10.89,10.9,520044.0,8.373,8.396,8.3577,8.3653,520044.0
2017-12-06 15:00:00,10.9,10.93,10.89,10.91,573672.0,8.3653,8.3884,8.3577,8.373,573672.0
2017-12-06 15:30:00,10.91,10.92,10.81,10.83,1869505.0,8.373,8.3807,8.2963,8.3116,1869505.0
2017-12-07 09:30:00,10.72,10.74,10.64,10.73,538299.0,8.2272,8.2425,8.1658,8.2349,538299.0
2017-12-07 10:00:00,10.74,10.74,10.64,10.66,167478.0,8.2425,8.2425,8.1658,8.1811,167478.0
2017-12-07 10:30:00,10.66,10.67,10.62,10.62,194495.0,8.1811,8.1888,8.1504,8.1504,194495.0
2017-12-07 11:00:00,10.62,10.65,10.62,10.65,285232.0,8.1504,8.1735,8.1504,8.1735,285232.0
2017-12-07 11:30:00,10.65,10.66,10.62,10.63,158233.0,8.1735,8.1811,8.1504,8.1581,158233.0
2017-12-07 12:00:00,10.63,10.69,10.62,10.67,347393.0,8.1581,8.2042,8.1504,8.1888,347393.0
2017-12-07 12:30:00,10.67,10.67,10.65,10.67,189107.0,8.1888,8.1888,8.1735,8.1888,189107.0
2017-12-07 13:00:00,10.67,10.67,10.65,10.67,156070.0,8.1888,8.1888,8.1735,8.1888,156070.0
2017-12-07 13:30:00,10.67,10.68,10.64,10.64,170217.0,8.1888,8.1965,8.1658,8.1658,170217.0
2017-12-07 14:00:00,10.64,10.65,10.61,10.63,214492.0,8.1658,8.1735,8.1428,8.1581,214492.0
2017-12-07 14:30:00,10.62,10.63,10.59,10.6,253864.0,8.1504,8.1581,8.1274,8.1351,253864.0
2017-12-07 15:00:00,10.61,10.67,10.6,10.66,569780.0,8.1428,8.1888,8.1351,8.1811,569780.0
2017-12-07 15:30:00,10.66,10.71,10.65,10.7,1559037.0,8.1811,8.2195,8.1735,8.2118,1559037.0
2017-12-08 09:30:00,10.72,10.76,10.67,10.75,212517.0,8.2272,8.2579,8.1888,8.2502,212517.0
2017-12-08 10:00:00,10.74,10.79,10.69,10.74,594810.0,8.2425,8.2809,8.2042,8.2425,594810.0
2017-12-08 10:30:00,10.74,10.76,10.71,10.71,243794.0,8.2425,8.2579,8.2195,8.2195,243794.0
2017-12-08 11:00:00,10.71,10.73,10.71,10.71,108841.0,8.2195,8.2349,8.2195,8.2195,108841.0
2017-12-08 11:30:00,10.71,10.74,10.7,10.71,341483.0,8.2195,8.2425,8.2118,8.2195,341483.0
2017-12-08 12:00:00,10.71,10.75,10.71,10.75,152002.0,8.2195,8.2502,8.2195,8.2502,152002.0
2017-12-08 12:30:00,10.75,10.75,10.71,10.71,143984.0,8.2502,8.2502,8.2195,8.2195,143984.0
2017-12-08 13:00:00,10.71,10.74,10.71,10.74,178026.0,8.2195,8.2425,8.2195,8.2425,178026.0
2017-12-08 13:30:00,10.73,10.76,10.71,10.76,443526.0,8.2349,8.2579,8.2195,8.2579,443526.0
2017-12-08 14:00:00,10.76,10.76,10.72,10.72,200445.0,8.2579,8.2579,8.2272,8.2272,200445.0
2017-12-08 14:30:00,10.72,10.74,10.71,10.72,259591.0,8.2272,8.2425,8.2195,8.2272,259591.0
2017-12-08 15:00:00,10.72,10.74,10.71,10.73,213780.0,8.2272,8.2425,8.2195,8.2349,213780.0
2017-12-08 15:30:00,10.74,10.76,10.72,10.75,673372.0,8.2425,8.2579,8.2272,8.2502,673372.0
2017-12-11 09:30:00,10.76,10.92,10.74,10.85,525680.0,8.2579,8.3807,8.2425,8.327,525680.0
2017-12-11 10:00:00,10.85,10.89,10.83,10.86,248302.0,8.327,8.3577,8.3116,8.3346,248302.0
2017-12-11 10:30:00,10.85,10.92,10.85,10.91,259221.0,8.327,8.3807,8.327,8.373,259221.0
2017-12-11 11:00:00,10.91,10.95,10.89,10.93,233447.0,8.373,8.4037,8.3577,8.3884,233447.0
2017-12-11 11:30:00,10.94,10.95,10.91,10.92,209385.0,8.396,8.4037,8.373,8.3807,209385.0
2017-12-11 12:00:00,10.92,10.93,10.92,10.93,86594.0,8.3807,8.3884,8.3807,8.3884,86594.0
2017-12-11 12:30:00,10.93,10.95,10.92,10.93,255433.0,8.3884,8.4037,8.3807,8.3884,255433.0
2017-12-11 13:00:00,10.93,10.94,10.9,10.91,166538.0,8.3884,8.396,8.3653,8.373,166538.0
2017-12-11 13:30:00,10.91,10.91,10.85,10.86,186597.0,8.373,8.373,8.327,8.3346,186597.0
2017-12-11 14:00:00,10.87,10.88,10.85,10.87,456402.0,8.3423,8.35,8.327,8.3423,456402.0
2017-12-11 14:30:00,10.86,10.87,10.85,10.86,314995.0,8.3346,8.3423,8.327,8.3346,314995.0
2017-12-11 15:00:00,10.85,10.87,10.84,10.85,467624.0,8.327,8.3423,8.3193,8.327,467624.0
2017-12-11 15:30:00,10.85,10.87,10.84,10.87,1160832.0,8.327,8.3423,8.3193,8.3423,1160832.0
2017-12-12 09:30:00,10.83,10.88,10.82,10.87,250807.0,8.3116,8.35,8.3039,8.3423,250807.0
2017-12-12 10:00:00,10.87,10.89,10.8,10.83,293933.0,8.3423,8.3577,8.2886,8.3116,293933.0
2017-12-12 10:30:00,10.84,10.85,10.82,10.85,199467.0,8.3193,8.327,8.3039,8.327,199467.0
2017-12-12 11:00:00,10.85,10.86,10.84,10.85,206836.0,8.327,8.3346,8.3193,8.327,206836.0
2017-12-12 11:30:00,10.85,10.85,10.82,10.84,214915.0,8.327,8.327,8.3039,8.3193,214915.0
2017-12-12 12:00:00,10.84,10.84,10.81,10.84,235580.0,8.3193,8.3193,8.2963,8.3193,235580.0
2017-12-12 12:30:00,10.84,10.84,10.82,10.82,165312.0,8.3193,8.3193,8.3039,8.3039,165312.0
2017-12-12 13:00:00,10.83,10.83,10.82,10.83,351482.0,8.3116,8.3116,8.3039,8.3116,351482.0
2017-12-12 13:30:00,10.83,10.83,10.81,10.82,223124.0,8.3116,8.3116,8.2963,8.3039,223124.0
2017-12-12 14:00:00,10.81,10.82,10.81,10.82,169422.0,8.2963,8.3039,8.2963,8.3039,169422.0
2017-12-12 14:30:00,10.82,10.82,10.76,10.76,251703.0,8.3039,8.3039,8.2579,8.2579,251703.0
2017-12-12 15:00:00,10.76,10.77,10.71,10.71,298327.0,8.2579,8.2656,8.2195,8.2195,298327.0
2017-12-12 15:30:00,10.72,10.73,10.71,10.72,942572.0,8.2272,8.2349,8.2195,8.2272,942572.0
2017-12-13 09:30:00,10.76,10.77,10.67,10.72,336427.0,8.2579,8.2656,8.1888,8.2272,336427.0
2017-12-13 10:00:00,10.72,10.74,10.66,10.66,277943.0,8.2272,8.2425,8.1811,8.1811,277943.0
2017-12-13 10:30:00,10.67,10.69,10.64,10.69,337270.0,8.1888,8.2042,8.1658,8.2042,337270.0
2017-12-13 11:00:00,10.69,10.69,10.62,10.64,328090.0,8.2042,8.2042,8.1504,8.1658,328090.0
2017-12-13 11:30:00,10.63,10.64,10.59,10.6,547274.0,8.1581,8.1658,8.1274,8.1351,547274.0
2017-12-13 12:00:00,10.6,10.63,10.57,10.62,470669.0,8.1351,8.1581,8.1121,8.1504,470669.0
2017-12-13 12:30:00,10.62,10.65,10.61,10.62,249634.0,8.1504,8.1735,8.1428,8.1504,249634.0
2017-12-13 13:00:00,10.62,10.65,10.62,10.64,107977.0,8.1504,8.1735,8.1504,8.1658,107977.0
2017-12-13 13:30:00,10.65,10.65,10.54,10.55,370176.0,8.1735,8.1735,8.089,8.0967,370176.0
2017-12-13 14:00:00,10.54,10.67,10.54,10.66,456427.0,8.089,8.1888,8.089,8.1811,456427.0
2017-12-13 14:30:00,10.66,10.67,10.62,10.67,289006.0,8.1811,8.1888,8.1504,8.1888,289006.0
2017-12-13 15:00:00,10.67,10.68,10.65,10.68,337801.0,8.1888,8.1965,8.1735,8.1965,337801.0
2017-12-13 15:30:00,10.68,10.68,10.65,10.66,822670.0,8.1965,8.1965,8.1735,8.1811,822670.0
2017-12-14 09:30:00,10.6,10.7,10.5,10.65,405882.0,8.1351,8.2118,8.0583,8.1735,405882.0
2017-12-14 10:00:00,10.65,10.71,10.64,10.7,279341.0,8.1735,8.2195,8.1658,8.2118,279341.0
2017-12-14 10:30:00,10.69,10.75,10.68,10.72,359842.0,8.2042,8.2502,8.1965,8.2272,359842.0
2017-12-14 11:00:00,10.72,10.8,10.71,10.79,397646.0,8.2272,8.2886,8.2195,8.2809,397646.0
2017-12-14 11:30:00,10.79,10.79,10.74,10.76,353452.0,8.2809,8.2809,8.2425,8.2579,353452.0
2017-12-14 12:00:00,10.76,10.78,10.75,10.77,284595.0,8.2579,8.2732,8.2502,8.2656,284595.0
2017-12-14 12:30:00,10.77,10.79,10.76,10.77,226185.0,8.2656,8.2809,8.2579,8.2656,226185.0
2017-12-14 13:00:00,10.76,10.77,10.72,10.72,301528.0,8.2579,8.2656,8.2272,8.2272,301528.0
2017-12-14 13:30:00,10.73,10.74,10.72,10.74,128535.0,8.2349,8.2425,8.2272,8.2425,128535.0
2017-12-14 14:00:00,10.73,10.74,10.66,10.69,357286.0,8.2349,8.2425,8.1811,8.2042,357286.0
2017-12-14 14:30:00,10.68,10.7,10.65,10.65,228170.0,8.1965,8.2118,8.1735,8.1735,228170.0
2017-12-14 15:00:00,10.65,10.66,10.62,10.62,280320.0,8.1735,8.1811,8.1504,8.1504,280320.0
2017-12-14 15:30:00,10.62,10.68,10.62,10.64,1112073.0,8.1504,8.1965,8.1504,8.1658,1112073.0
2017-12-15 09:30:00,10.68,10.8,10.68,10.7,1837178.0,8.1965,8.2886,8.1965,8.2118,1837178.0
2017-12-15 10:00:00,10.7,10.76,10.69,10.76,343347.0,8.2118,8.2579,8.2042,8.2579,343347.0
2017-12-15 10:30:00,10.76,10.76,10.71,10.71,208537.0,8.2579,8.2579,8.2195,8.2195,208537.0
2017-12-15 11:00:00,10.72,10.8,10.71,10.79,740267.0,8.2272,8.2886,8.2195,8.2809,740267.0
2017-12-15 11:30:00,10.79,10.82,10.78,10.82,500187.0,8.2809,8.3039,8.2732,8.3039,500187.0
2017-12-15 12:00:00,10.82,10.87,10.81,10.86,450327.0,8.3039,8.3423,8.2963,8.3346,450327.0
2017-12-15 12:30:00,10.86,10.9,10.85,10.9,379013.0,8.3346,8.3653,8.327,8.3653,379013.0
2017-12-15 13:00:00,10.9,10.93,10.89,10.93,382539.0,8.3653,8.3884,8.3577,8.3884,382539.0
2017-12-15 13:30:00,10.93,10.96,10.9,10.96,537622.0,8.3884,8.4114,8.3653,8.4114,537622.0
2017-12-15 14:00:00,10.96,11.0,10.93,10.97,1103736.0,8.4114,8.4421,8.3884,8.4191,1103736.0
2017-12-15 14:30:00,10.98,11.02,10.95,10.96,851620.0,8.4267,8.4574,8.4037,8.4114,851620.0
2017-12-15 15:00:00,10.97,10.97,10.83,10.87,966292.0,8.4191,8.4191,8.3116,8.3423,966292.0
2017-12-15 15:30:00,10.87,10.87,10.71,10.79,3529266.0,8.3423,8.3423,8.2195,8.2809,3529266.0
2017-12-18 09:30:00,10.78,10.83,10.73,10.8,1145509.0,8.2732,8.3116,8.2349,8.2886,1145509.0
2017-12-18 10:00:00,10.8,10.88,10.79,10.79,870014.0,8.2886,8.35,8.2809,8.2809,870014.0
2017-12-18 10:30:00,10.8,10.82,10.75,10.8,429254.0,8.2886,8.3039,8.2502,8.2886,429254.0
2017-12-18 11:00:00,10.81,10.86,10.81,10.85,508589.0,8.2963,8.3346,8.2963,8.327,508589.0
2017-12-18 11:30:00,10.85,10.89,10.84,10.87,391937.0,8.327,8.3577,8.3193,8.3423,391937.0
2017-12-18 12:00:00,10.88,10.9,10.86,10.88,289472.0,8.35,8.3653,8.3346,8.35,289472.0
2017-12-18 12:30:00,10.88,10.89,10.87,10.88,217964.0,8.35,8.3577,8.3423,8.35,217964.0
2017-12-18 13:00:00,10.88,10.95,10.88,10.91,517499.0,8.35,8.4037,8.35,8.373,517499.0
2017-12-18 13:30:00,10.91,10.94,10.89,10.94,406320.0,8.373,8.396,8.3577,8.396,406320.0
2017-12-18 14:00:00,10.94,10.98,10.91,10.95,584095.0,8.396,8.4267,8.373,8.4037,584095.0
2017-12-18 14:30:00,10.96,10.98,10.93,10.95,588025.0,8.4114,8.4267,8.3884,8.4037,588025.0
2017-12-18 15:00:00,10.95,10.96,10.94,10.94,406273.0,8.4037,8.4114,8.396,8.396,406273.0
2017-12-18 15:30:00,10.95,11.0,10.89,10.95,2438914.0,8.4037,8.4421,8.3577,8.4037,2438914.0
2017-12-19 09:30:00,10.94,10.98,10.89,10.89,405446.0,8.396,8.4267,8.3577,8.3577,405446.0
2017-12-19 10:00:00,10.89,10.9,10.79,10.79,313878.0,8.3577,8.3653,8.2809,8.2809,313878.0
2017-12-19 10:30:00,10.79,10.82,10.79,10.81,316699.0,8.2809,8.3039,8.2809,8.2963,316699.0
2017-12-19 11:00:00,10.82,10.85,10.76,10.76,314274.0,8.3039,8.327,8.2579,8.2579,314274.0
2017-12-19 11:30:00,10.76,10.81,10.75,10.81,513828.0,8.2579,8.2963,8.2502,8.2963,513828.0
2017-12-19 12:00:00,10.8,10.81,10.77,10.78,340070.0,8.2886,8.2963,8.2656,8.2732,340070.0
2017-12-19 12:30:00,10.78,10.78,10.7,10.71,6089368.0,8.2732,8.2732,8.2118,8.2195,6089368.0
2017-12-19 13:00:00,10.71,10.72,10.66,10.67,368120.0,8.2195,8.2272,8.1811,8.1888,368120.0
2017-12-19 13:30:00,10.67,10.67,10.64,10.65,403459.0,8.1888,8.1888,8.1658,8.1735,403459.0
2017-12-19 14:00:00,10.65,10.68,10.62,10.68,256575.0,8.1735,8.1965,8.1504,8.1965,256575.0
2017-12-19 14:30:00,10.68,10.72,10.65,10.67,559160.0,8.1965,8.2272,8.1735,8.1888,559160.0
2017-12-19 15:00:00,10.67,10.68,10.66,10.67,213061.0,8.1888,8.1965,8.1811,8.1888,213061.0
2017-12-19 15:30:00,10.67,10.7,10.65,10.66,936818.0,8.1888,8.2118,8.1735,8.1811,936818.0
2017-12-20 09:30:00,10.65,10.67,10.55,10.58,424144.0,8.1735,8.1888,8.0967,8.1197,424144.0
2017-12-20 10:00:00,10.59,10.59,10.52,10.52,222352.0,8.1274,8.1274,8.0737,8.0737,222352.0
2017-12-20 10:30:00,10.52,10.53,10.47,10.5,1140148.0,8.0737,8.0814,8.0353,8.0583,1140148.0
2017-12-20 11:00:00,10.5,10.51,10.47,10.49,783179.0,8.0583,8.066,8.0353,8.0507,783179.0
2017-12-20 11:30:00,10.49,10.49,10.46,10.46,272882.0,8.0507,8.0507,8.0276,8.0276,272882.0
2017-12-20 12:00:00,10.46,10.48,10.46,10.46,245177.0,8.0276,8.043,8.0276,8.0276,245177.0
2017-12-20 12:30:00,10.47,10.47,10.43,10.45,478724.0,8.0353,8.0353,8.0046,8.02,478724.0
2017-12-20 13:00:00,10.44,10.5,10.44,10.5,309127.0,8.0123,8.0583,8.0123,8.0583,309127.0
2017-12-20 13:30:00,10.5,10.5,10.46,10.46,199579.0,8.0583,8.0583,8.0276,8.0276,199579.0
2017-12-20 14:00:00,10.46,10.56,10.46,10.54,356778.0,8.0276,8.1044,8.0276,8.089,356778.0
2017-12-20 14:30:00,10.55,10.57,10.51,10.57,425278.0,8.0967,8.1121,8.066,8.1121,425278.0
2017-12-20 15:00:00,10.57,10.57,10.54,10.54,400931.0,8.1121,8.1121,8.089,8.089,400931.0
2017-12-20 15:30:00,10.54,10.61,10.54,10.58,1627959.0,8.089,8.1428,8.089,8.1197,1627959.0
2017-12-21 09:30:00,10.59,10.59,10.46,10.49,380635.0,8.1274,8.1274,8.0276,8.0507,380635.0
2017-12-21 10:00:00,10.49,10.53,10.48,10.53,242175.0,8.0507,8.0814,8.043,8.0814,242175.0
2017-12-21 10:30:00,10.52,10.56,10.51,10.56,154084.0,8.0737,8.1044,8.066,8.1044,154084.0
2017-12-21 11:00:00,10.55,10.56,10.52,10.53,213775.0,8.0967,8.1044,8.0737,8.0814,213775.0
2017-12-21 11:30:00,10.53,10.53,10.5,10.51,192670.0,8.0814,8.0814,8.0583,8.066,192670.0
2017-12-21 12:00:00,10.51,10.61,10.5,10.61,590960.0,8.066,8.1428,8.0583,8.1428,590960.0
2017-12-21 12:30:00,10.61,10.67,10.6,10.67,282327.0,8.1428,8.1888,8.1351,8.1888,282327.0
2017-12-21 13:00:00,10.67,10.68,10.64,10.68,273706.0,8.1888,8.1965,8.1658,8.1965,273706.0
2017-12-21 13:30:00,10.68,10.68,10.63,10.67,506246.0,8.1965,8.1965,8.1581,8.1888,506246.0
2017-12-21 14:00:00,10.66,10.67,10.64,10.65,238908.0,8.1811,8.1888,8.1658,8.1735,238908.0
2017-12-21 14:30:00,10.65,10.66,10.61,10.63,473358.0,8.1735,8.1811,8.1428,8.1581,473358.0
2017-12-21 15:00:00,10.63,10.65,10.6,10.63,446800.0,8.1581,8.1735,8.1351,8.1581,446800.0
2017-12-21 15:30:00,10.63,10.63,10.59,10.62,1452090.0,8.1581,8.1581,8.1274,8.1504,1452090.0
2017-12-22 09:30:00,10.61,10.68,10.59,10.67,230252.0,8.1428,8.1965,8.1274,8.1888,230252.0
2017-12-22 10:00:00,10.66,10.67,10.58,10.59,205790.0,8.1811,8.1888,8.1197,8.1274,205790.0
2017-12-22 10:30:00,10.58,10.64,10.58,10.63,270299.0,8.1197,8.1658,8.1197,8.1581,270299.0
2017-12-22 11:00:00,10.63,10.68,10.63,10.68,279825.0,8.1581,8.1965,8.1581,8.1965,279825.0
2017-12-22 11:30:00,10.68,10.72,10.66,10.68,368841.0,8.1965,8.2272,8.1811,8.1965,368841.0
2017-12-22 12:00:00,10.68,10.72,10.67,10.7,222459.0,8.1965,8.2272,8.1888,8.2118,222459.0
2017-12-22 12:30:00,10.7,10.7,10.68,10.7,124649.0,8.2118,8.2118,8.1965,8.2118,124649.0
2017-12-22 13:00:00,10.7,10.71,10.69,10.69,142845.0,8.2118,8.2195,8.2042,8.2042,142845.0
2017-12-22 13:30:00,10.7,10.71,10.69,10.69,150801.0,8.2118,8.2195,8.2042,8.2042,150801.0
2017-12-22 14:00:00,10.69,10.72,10.69,10.72,180560.0,8.2042,8.2272,8.2042,8.2272,180560.0
2017-12-22 14:30:00,10.72,10.72,10.71,10.71,150448.0,8.2272,8.2272,8.2195,8.2195,150448.0
2017-12-22 15:00:00,10.71,10.72,10.71,10.71,145018.0,8.2195,8.2272,8.2195,8.2195,145018.0
2017-12-22 15:30:00,10.71,10.73,10.68,10.71,611794.0,8.2195,8.2349,8.1965,8.2195,611794.0
2017-12-26 09:30:00,10.75,10.82,10.71,10.8,176892.0,8.2502,8.3039,8.2195,8.2886,176892.0
2017-12-26 10:00:00,10.8,10.81,10.78,10.8,79801.0,8.2886,8.2963,8.2732,8.2886,79801.0
2017-12-26 10:30:00,10.81,10.84,10.81,10.81,101227.0,8.2963,8.3193,8.2963,8.2963,101227.0
2017-12-26 11:00:00,10.82,10.82,10.76,10.79,177668.0,8.3039,8.3039,8.2579,8.2809,177668.0
2017-12-26 11:30:00,10.79,10.79,10.78,10.79,61719.0,8.2809,8.2809,8.2732,8.2809,61719.0
2017-12-26 12:00:00,10.79,10.79,10.75,10.76,106321.0,8.2809,8.2809,8.2502,8.2579,106321.0
2017-12-26 12:30:00,10.76,10.76,10.72,10.73,74388.0,8.2579,8.2579,8.2272,8.2349,74388.0
2017-12-26 13:00:00,10.73,10.73,10.7,10.7,50111.0,8.2349,8.2349,8.2118,8.2118,50111.0
2017-12-26 13:30:00,10.7,10.7,10.65,10.68,152545.0,8.2118,8.2118,8.1735,8.1965,152545.0
2017-12-26 14:00:00,10.68,10.68,10.64,10.66,182361.0,8.1965,8.1965,8.1658,8.1811,182361.0
2017-12-26 14:30:00,10.66,10.68,10.64,10.68,157430.0,8.1811,8.1965,8.1658,8.1965,157430.0
2017-12-26 15:00:00,10.68,10.68,10.63,10.66,308358.0,8.1965,8.1965,8.1581,8.1811,308358.0
2017-12-26 15:30:00,10.66,10.66,10.62,10.64,642967.0,8.1811,8.1811,8.1504,8.1658,642967.0
2017-12-27 09:30:00,10.68,10.7,10.65,10.7,116848.0,8.1965,8.2118,8.1735,8.2118,116848.0
2017-12-27 10:00:00,10.7,10.72,10.68,10.71,132086.0,8.2118,8.2272,8.1965,8.2195,132086.0
2017-12-27 10:30:00,10.71,10.74,10.7,10.74,116320.0,8.2195,8.2425,8.2118,8.2425,116320.0
2017-12-27 11:00:00,10.74,10.74,10.69,10.72,128607.0,8.2425,8.2425,8.2042,8.2272,128607.0
2017-12-27 11:30:00,10.72,10.72,10.69,10.71,141732.0,8.2272,8.2272,8.2042,8.2195,141732.0
2017-12-27 12:00:00,10.72,10.72,10.68,10.69,105429.0,8.2272,8.2272,8.1965,8.2042,105429.0
2017-12-27 12:30:00,10.69,10.69,10.67,10.67,124885.0,8.2042,8.2042,8.1888,8.1888,124885.0
2017-12-27 13:00:00,10.68,10.68,10.66,10.66,79562.0,8.1965,8.1965,8.1811,8.1811,79562.0
2017-12-27 13:30:00,10.67,10.67,10.63,10.66,184027.0,8.1888,8.1888,8.1581,8.1811,184027.0
2017-12-27 14:00:00,10.66,10.66,10.6,10.66,325758.0,8.1811,8.1811,8.1351,8.1811,325758.0
2017-12-27 14:30:00,10.66,10.66,10.65,10.66,86025.0,8.1811,8.1811,8.1735,8.1811,86025.0
2017-12-27 15:00:00,10.66,10.66,10.64,10.65,177076.0,8.1811,8.1811,8.1658,8.1735,177076.0
2017-12-27 15:30:00,10.65,10.67,10.64,10.67,612227.0,8.1735,8.1888,8.1658,8.1888,612227.0
2017-12-28 09:30:00,10.71,10.73,10.63,10.63,206109.0,8.2195,8.2349,8.1581,8.1581,206109.0
2017-12-28 10:00:00,10.63,10.65,10.61,10.63,135991.0,8.1581,8.1735,8.1428,8.1581,135991.0
2017-12-28 10:30:00,10.63,10.66,10.61,10.66,147494.0,8.1581,8.1811,8.1428,8.1811,147494.0
2017-12-28 11:00:00,10.65,10.67,10.63,10.66,151802.0,8.1735,8.1888,8.1581,8.1811,151802.0
2017-12-28 11:30:00,10.66,10.67,10.66,10.66,57725.0,8.1811,8.1888,8.1811,8.1811,57725.0
2017-12-28 12:00:00,10.67,10.69,10.66,10.68,192765.0,8.1888,8.2042,8.1811,8.1965,192765.0
2017-12-28 12:30:00,10.68,10.69,10.67,10.67,107899.0,8.1965,8.2042,8.1888,8.1888,107899.0
2017-12-28 13:00:00,10.68,10.7,10.67,10.69,229675.0,8.1965,8.2118,8.1888,8.2042,229675.0
2017-12-28 13:30:00,10.69,10.72,10.69,10.7,131399.0,8.2042,8.2272,8.2042,8.2118,131399.0
2017-12-28 14:00:00,10.71,10.72,10.7,10.71,194908.0,8.2195,8.2272,8.2118,8.2195,194908.0
2017-12-28 14:30:00,10.71,10.74,10.71,10.74,183893.0,8.2195,8.2425,8.2195,8.2425,183893.0
2017-12-28 15:00:00,10.74,10.74,10.73,10.74,159220.0,8.2425,8.2425,8.2349,8.2425,159220.0
2017-12-28 15:30:00,10.74,10.77,10.73,10.75,719525.0,8.2425,8.2656,8.2349,8.2502,719525.0
2017-12-29 09:30:00,10.77,10.8,10.74,10.77,147848.0,8.2656,8.2886,8.2425,8.2656,147848.0
2017-12-29 10:00:00,10.76,10.81,10.76,10.79,143614.0,8.2579,8.2963,8.2579,8.2809,143614.0
2017-12-29 10:30:00,10.79,10.8,10.78,10.79,94053.0,8.2809,8.2886,8.2732,8.2809,94053.0
2017-12-29 11:00:00,10.79,10.79,10.78,10.79,75445.0,8.2809,8.2809,8.2732,8.2809,75445.0
2017-12-29 11:30:00,10.79,10.8,10.78,10.79,382460.0,8.2809,8.2886,8.2732,8.2809,382460.0
2017-12-29 12:00:00,10.79,10.81,10.78,10.79,120443.0,8.2809,8.2963,8.2732,8.2809,120443.0
2017-12-29 12:30:00,10.8,10.8,10.79,10.8,153179.0,8.2886,8.2886,8.2809,8.2886,153179.0
2017-12-29 13:00:00,10.79,10.82,10.77,10.82,335499.0,8.2809,8.3039,8.2656,8.3039,335499.0
2017-12-29 13:30:00,10.82,10.82,10.8,10.81,151734.0,8.3039,8.3039,8.2886,8.2963,151734.0
2017-12-29 14:00:00,10.8,10.83,10.8,10.83,413238.0,8.2886,8.3116,8.2886,8.3116,413238.0
2017-12-29 14:30:00,10.83,10.85,10.81,10.85,337261.0,8.3116,8.327,8.2963,8.327,337261.0
2017-12-29 15:00:00,10.85,10.85,10.82,10.84,351336.0,8.327,8.327,8.3039,8.3193,351336.0
2017-12-29 15:30:00,10.84,10.88,10.8,10.84,1134543.0,8.3193,8.35,8.2886,8.3193,1134543.0
2018-01-02 09:30:00,10.87,10.92,10.79,10.83,275393.0,8.3423,8.3807,8.2809,8.3116,275393.0
2018-01-02 10:00:00,10.83,10.92,10.82,10.91,214866.0,8.3116,8.3807,8.3039,8.373,214866.0
2018-01-02 10:30:00,10.9,10.91,10.85,10.87,139124.0,8.3653,8.373,8.327,8.3423,139124.0
2018-01-02 11:00:00,10.87,10.87,10.8,10.83,515024.0,8.3423,8.3423,8.2886,8.3116,515024.0
2018-01-02 11:30:00,10.83,10.85,10.78,10.84,412789.0,8.3116,8.327,8.2732,8.3193,412789.0
2018-01-02 12:00:00,10.85,10.87,10.82,10.86,254955.0,8.327,8.3423,8.3039,8.3346,254955.0
2018-01-02 12:30:00,10.86,10.86,10.81,10.81,122927.0,8.3346,8.3346,8.2963,8.2963,122927.0
2018-01-02 13:00:00,10.81,10.85,10.81,10.83,120696.0,8.2963,8.327,8.2963,8.3116,120696.0
2018-01-02 13:30:00,10.83,10.87,10.82,10.85,138687.0,8.3116,8.3423,8.3039,8.327,138687.0
2018-01-02 14:00:00,10.85,10.88,10.83,10.86,206801.0,8.327,8.35,8.3116,8.3346,206801.0
2018-01-02 14:30:00,10.86,10.88,10.83,10.83,277891.0,8.3346,8.35,8.3116,8.3116,277891.0
2018-01-02 15:00:00,10.84,10.85,10.82,10.84,211228.0,8.3193,8.327,8.3039,8.3193,211228.0
2018-01-02 15:30:00,10.83,10.9,10.82,10.88,953081.0,8.3116,8.3653,8.3039,8.35,953081.0
2018-01-03 09:30:00,10.85,10.97,10.85,10.95,409285.0,8.327,8.4191,8.327,8.4037,409285.0
2018-01-03 10:00:00,10.94,10.96,10.92,10.94,613439.0,8.396,8.4114,8.3807,8.396,613439.0
2018-01-03 10:30:00,10.94,10.96,10.83,10.86,766983.0,8.396,8.4114,8.3116,8.3346,766983.0
2018-01-03 11:00:00,10.86,10.88,10.83,10.86,280354.0,8.3346,8.35,8.3116,8.3346,280354.0
2018-01-03 11:30:00,10.86,10.88,10.85,10.86,252985.0,8.3346,8.35,8.327,8.3346,252985.0
2018-01-03 12:00:00,10.86,10.87,10.82,10.82,256590.0,8.3346,8.3423,8.3039,8.3039,256590.0
2018-01-03 12:30:00,10.82,10.83,10.8,10.81,215848.0,8.3039,8.3116,8.2886,8.2963,215848.0
2018-01-03 13:00:00,10.8,10.83,10.79,10.79,248474.0,8.2886,8.3116,8.2809,8.2809,248474.0
2018-01-03 13:30:00,10.79,10.84,10.79,10.82,357308.0,8.2809,8.3193,8.2809,8.3039,357308.0
2018-01-03 14:00:00,10.81,10.83,10.8,10.82,428291.0,8.2963,8.3116,8.2886,8.3039,428291.0
2018-01-03 14:30:00,10.82,10.89,10.81,10.88,404375.0,8.3039,8.3577,8.2963,8.35,404375.0
2018-01-03 15:00:00,10.88,10.88,10.84,10.88,422149.0,8.35,8.35,8.3193,8.35,422149.0
2018-01-03 15:30:00,10.88,10.91,10.87,10.88,933374.0,8.35,8.373,8.3423,8.35,933374.0
2018-01-04 09:30:00,10.84,10.96,10.84,10.95,378778.0,8.3193,8.4114,8.3193,8.4037,378778.0
2018-01-04 10:00:00,10.94,10.97,10.92,10.94,415398.0,8.396,8.4191,8.3807,8.396,415398.0
2018-01-04 10:30:00,10.95,10.95,10.87,10.89,275362.0,8.4037,8.4037,8.3423,8.3577,275362.0
2018-01-04 11:00:00,10.89,10.92,10.86,10.87,205483.0,8.3577,8.3807,8.3346,8.3423,205483.0
2018-01-04 11:30:00,10.86,10.87,10.85,10.87,102275.0,8.3346,8.3423,8.327,8.3423,102275.0
2018-01-04 12:00:00,10.87,10.9,10.86,10.9,172388.0,8.3423,8.3653,8.3346,8.3653,172388.0
2018-01-04 12:30:00,10.9,10.92,10.89,10.91,158726.0,8.3653,8.3807,8.3577,8.373,158726.0
2018-01-04 13:00:00,10.91,10.91,10.87,10.88,256492.0,8.373,8.373,8.3423,8.35,256492.0
2018-01-04 13:30:00,10.89,10.9,10.88,10.9,226064.0,8.3577,8.3653,8.35,8.3653,226064.0
2018-01-04 14:00:00,10.9,10.9,10.85,10.88,188096.0,8.3653,8.3653,8.327,8.35,188096.0
2018-01-04 14:30:00,10.88,10.9,10.85,10.86,282068.0,8.35,8.3653,8.327,8.3346,282068.0
2018-01-04 15:00:00,10.87,10.89,10.85,10.87,588943.0,8.3423,8.3577,8.327,8.3423,588943.0
2018-01-04 15:30:00,10.87,10.87,10.83,10.84,1119147.0,8.3423,8.3423,8.3116,8.3193,1119147.0
2018-01-05 09:30:00,10.86,10.92,10.81,10.9,276646.0,8.3346,8.3807,8.2963,8.3653,276646.0
2018-01-05 10:00:00,10.9,10.92,10.82,10.82,244762.0,8.3653,8.3807,8.3039,8.3039,244762.0
2018-01-05 10:30:00,10.83,10.84,10.78,10.78,322849.0,8.3116,8.3193,8.2732,8.2732,322849.0
2018-01-05 11:00:00,10.79,10.83,10.78,10.81,173879.0,8.2809,8.3116,8.2732,8.2963,173879.0
2018-01-05 11:30:00,10.82,10.82,10.79,10.79,117038.0,8.3039,8.3039,8.2809,8.2809,117038.0
2018-01-05 12:00:00,10.79,10.82,10.79,10.82,170585.0,8.2809,8.3039,8.2809,8.3039,170585.0
2018-01-05 12:30:00,10.82,10.84,10.81,10.84,308627.0,8.3039,8.3193,8.2963,8.3193,308627.0
2018-01-05 13:00:00,10.84,10.85,10.83,10.85,209653.0,8.3193,8.327,8.3116,8.327,209653.0
2018-01-05 13:30:00,10.84,10.89,10.84,10.89,332089.0,8.3193,8.3577,8.3193,8.3577,332089.0
2018-01-05 14:00:00,10.88,10.9,10.87,10.9,463947.0,8.35,8.3653,8.3423,8.3653,463947.0
2018-01-05 14:30:00,10.9,10.9,10.86,10.87,441226.0,8.3653,8.3653,8.3346,8.3423,441226.0
2018-01-05 15:00:00,10.87,10.89,10.85,10.86,339249.0,8.3423,8.3577,8.327,8.3346,339249.0
2018-01-05 15:30:00,10.86,10.89,10.85,10.87,1304813.0,8.3346,8.3577,8.327,8.3423,1304813.0
2018-01-08 09:30:00,10.9,10.93,10.84,10.91,510029.0,8.3653,8.3884,8.3193,8.373,510029.0
2018-01-08 10:00:00,10.91,10.91,10.85,10.87,268752.0,8.373,8.373,8.327,8.3423,268752.0
2018-01-08 10:30:00,10.86,10.89,10.86,10.86,404558.0,8.3346,8.3577,8.3346,8.3346,404558.0
2018-01-08 11:00:00,10.86,10.87,10.86,10.87,115329.0,8.3346,8.3423,8.3346,8.3423,115329.0
2018-01-08 11:30:00,10.87,10.88,10.82,10.85,409988.0,8.3423,8.35,8.3039,8.327,409988.0
2018-01-08 12:00:00,10.85,10.87,10.83,10.86,207097.0,8.327,8.3423,8.3116,8.3346,207097.0
2018-01-08 12:30:00,10.85,10.88,10.84,10.85,417341.0,8.327,8.35,8.3193,8.327,417341.0
2018-01-08 13:00:00,10.85,10.86,10.85,10.86,161390.0,8.327,8.3346,8.327,8.3346,161390.0
2018-01-08 13:30:00,10.86,10.88,10.85,10.87,189527.0,8.3346,8.35,8.327,8.3423,189527.0
2018-01-08 14:00:00,10.87,10.88,10.85,10.86,307392.0,8.3423,8.35,8.327,8.3346,307392.0
2018-01-08 14:30:00,10.86,10.9,10.85,10.88,394787.0,8.3346,8.3653,8.327,8.35,394787.0
2018-01-08 15:00:00,10.88,10.88,10.83,10.85,504107.0,8.35,8.35,8.3116,8.327,504107.0
2018-01-08 15:30:00,10.85,10.87,10.84,10.86,1141194.0,8.327,8.3423,8.3193,8.3346,1141194.0
2018-01-09 09:30:00,10.83,10.91,10.83,10.84,449646.0,8.3116,8.373,8.3116,8.3193,449646.0
2018-01-09 10:00:00,10.85,10.86,10.79,10.83,577789.0,8.327,8.3346,8.2809,8.3116,577789.0
2018-01-09 10:30:00,10.83,10.85,10.79,10.82,579799.0,8.3116,8.327,8.2809,8.3039,579799.0
2018-01-09 11:00:00,10.82,10.86,10.81,10.83,730580.0,8.3039,8.3346,8.2963,8.3116,730580.0
2018-01-09 11:30:00,10.83,10.85,10.79,10.82,716595.0,8.3116,8.327,8.2809,8.3039,716595.0
2018-01-09 12:00:00,10.82,10.82,10.76,10.77,817010.0,8.3039,8.3039,8.2579,8.2656,817010.0
2018-01-09 12:30:00,10.77,10.81,10.76,10.78,556937.0,8.2656,8.2963,8.2579,8.2732,556937.0
2018-01-09 13:00:00,10.79,10.84,10.78,10.79,389967.0,8.2809,8.3193,8.2732,8.2809,389967.0
2018-01-09 13:30:00,10.79,10.83,10.79,10.82,391841.0,8.2809,8.3116,8.2809,8.3039,391841.0
2018-01-09 14:00:00,10.82,10.83,10.77,10.8,494282.0,8.3039,8.3116,8.2656,8.2886,494282.0
2018-01-09 14:30:00,10.79,10.82,10.79,10.82,216196.0,8.2809,8.3039,8.2809,8.3039,216196.0
2018-01-09 15:00:00,10.82,10.82,10.8,10.81,425667.0,8.3039,8.3039,8.2886,8.2963,425667.0
2018-01-09 15:30:00,10.82,10.83,10.75,10.76,1883640.0,8.3039,8.3116,8.2502,8.2579,1883640.0
2018-01-10 09:30:00,10.73,10.75,10.64,10.69,439066.0,8.2349,8.2502,8.1658,8.2042,439066.0
2018-01-10 10:00:00,10.7,10.77,10.69,10.72,215344.0,8.2118,8.2656,8.2042,8.2272,215344.0
2018-01-10 10:30:00,10.72,10.74,10.71,10.71,270339.0,8.2272,8.2425,8.2195,8.2195,270339.0
2018-01-10 11:00:00,10.71,10.72,10.7,10.71,155376.0,8.2195,8.2272,8.2118,8.2195,155376.0
2018-01-10 11:30:00,10.71,10.73,10.69,10.71,299926.0,8.2195,8.2349,8.2042,8.2195,299926.0
2018-01-10 12:00:00,10.71,10.75,10.7,10.74,244333.0,8.2195,8.2502,8.2118,8.2425,244333.0
2018-01-10 12:30:00,10.74,10.75,10.73,10.75,134562.0,8.2425,8.2502,8.2349,8.2502,134562.0
2018-01-10 13:00:00,10.75,10.78,10.73,10.77,246961.0,8.2502,8.2732,8.2349,8.2656,246961.0
2018-01-10 13:30:00,10.76,10.8,10.74,10.78,532310.0,8.2579,8.2886,8.2425,8.2732,532310.0
2018-01-10 14:00:00,10.78,10.79,10.74,10.77,480575.0,8.2732,8.2809,8.2425,8.2656,480575.0
2018-01-10 14:30:00,10.77,10.8,10.76,10.79,313811.0,8.2656,8.2886,8.2579,8.2809,313811.0
2018-01-10 15:00:00,10.79,10.8,10.77,10.78,207383.0,8.2809,8.2886,8.2656,8.2732,207383.0
2018-01-10 15:30:00,10.78,10.8,10.76,10.78,854019.0,8.2732,8.2886,8.2579,8.2732,854019.0
2018-01-11 09:30:00,10.77,10.85,10.75,10.82,346824.0,8.2656,8.327,8.2502,8.3039,346824.0
2018-01-11 10:00:00,10.82,10.86,10.79,10.81,188061.0,8.3039,8.3346,8.2809,8.2963,188061.0
2018-01-11 10:30:00,10.8,10.84,10.79,10.84,193287.0,8.2886,8.3193,8.2809,8.3193,193287.0
2018-01-11 11:00:00,10.83,10.89,10.83,10.87,306507.0,8.3116,8.3577,8.3116,8.3423,306507.0
2018-01-11 11:30:00,10.87,10.91,10.87,10.87,303388.0,8.3423,8.373,8.3423,8.3423,303388.0
2018-01-11 12:00:00,10.88,10.9,10.84,10.88,211738.0,8.35,8.3653,8.3193,8.35,211738.0
2018-01-11 12:30:00,10.88,10.9,10.86,10.9,256206.0,8.35,8.3653,8.3346,8.3653,256206.0
2018-01-11 13:00:00,10.9,10.92,10.89,10.91,198384.0,8.3653,8.3807,8.3577,8.373,198384.0
2018-01-11 13:30:00,10.9,10.94,10.9,10.93,817036.0,8.3653,8.396,8.3653,8.3884,817036.0
2018-01-11 14:00:00,10.92,10.94,10.89,10.94,339924.0,8.3807,8.396,8.3577,8.396,339924.0
2018-01-11 14:30:00,10.94,10.95,10.9,10.92,310859.0,8.396,8.4037,8.3653,8.3807,310859.0
2018-01-11 15:00:00,10.92,10.97,10.91,10.94,501994.0,8.3807,8.4191,8.373,8.396,501994.0
2018-01-11 15:30:00,10.95,10.99,10.91,10.96,2277681.0,8.4037,8.4344,8.373,8.4114,2277681.0
2018-01-12 09:30:00,10.97,11.06,10.9,11.03,646011.0,8.4191,8.4881,8.3653,8.4651,646011.0
2018-01-12 10:00:00,11.04,11.08,11.02,11.07,380890.0,8.4728,8.5035,8.4574,8.4958,380890.0
2018-01-12 10:30:00,11.08,11.14,11.05,11.1,607410.0,8.5035,8.5495,8.4804,8.5188,607410.0
2018-01-12 11:00:00,11.1,11.12,11.06,11.09,323336.0,8.5188,8.5342,8.4881,8.5111,323336.0
2018-01-12 11:30:00,11.1,11.1,11.08,11.08,262503.0,8.5188,8.5188,8.5035,8.5035,262503.0
2018-01-12 12:00:00,11.08,11.11,11.08,11.09,363033.0,8.5035,8.5265,8.5035,8.5111,363033.0
2018-01-12 12:30:00,11.09,11.11,11.06,11.07,669595.0,8.5111,8.5265,8.4881,8.4958,669595.0
2018-01-12 13:00:00,11.08,11.08,11.01,11.02,216393.0,8.5035,8.5035,8.4498,8.4574,216393.0
2018-01-12 13:30:00,11.02,11.03,10.99,11.02,413769.0,8.4574,8.4651,8.4344,8.4574,413769.0
2018-01-12 14:00:00,11.03,11.06,10.98,11.04,969262.0,8.4651,8.4881,8.4267,8.4728,969262.0
2018-01-12 14:30:00,11.04,11.05,11.03,11.04,283325.0,8.4728,8.4804,8.4651,8.4728,283325.0
2018-01-12 15:00:00,11.04,11.04,11.01,11.02,471355.0,8.4728,8.4728,8.4498,8.4574,471355.0
2018-01-12 15:30:00,11.02,11.04,11.01,11.03,1337930.0,8.4574,8.4728,8.4498,8.4651,1337930.0
2018-01-16 09:30:00,11.1,11.12,10.99,11.01,1018098.0,8.5188,8.5342,8.4344,8.4498,1018098.0
2018-01-16 10:00:00,11.01,11.01,10.89,10.9,997748.0,8.4498,8.4498,8.3577,8.3653,997748.0
2018-01-16 10:30:00,10.9,10.9,10.81,10.82,715803.0,8.3653,8.3653,8.2963,8.3039,715803.0
2018-01-16 11:00:00,10.82,10.82,10.77,10.78,573357.0,8.3039,8.3039,8.2656,8.2732,573357.0
2018-01-16 11:30:00,10.79,10.79,10.75,10.76,471575.0,8.2809,8.2809,8.2502,8.2579,471575.0
2018-01-16 12:00:00,10.76,10.77,10.71,10.74,589574.0,8.2579,8.2656,8.2195,8.2425,589574.0
2018-01-16 12:30:00,10.75,10.75,10.73,10.74,392353.0,8.2502,8.2502,8.2349,8.2425,392353.0
2018-01-16 13:00:00,10.73,10.81,10.73,10.77,493092.0,8.2349,8.2963,8.2349,8.2656,493092.0
2018-01-16 13:30:00,10.77,10.78,10.71,10.75,357769.0,8.2656,8.2732,8.2195,8.2502,357769.0
2018-01-16 14:00:00,10.75,10.77,10.72,10.77,883046.0,8.2502,8.2656,8.2272,8.2656,883046.0
2018-01-16 14:30:00,10.77,10.79,10.73,10.73,653439.0,8.2656,8.2809,8.2349,8.2349,653439.0
2018-01-16 15:00:00,10.73,10.78,10.73,10.74,811583.0,8.2349,8.2732,8.2349,8.2425,811583.0
2018-01-16 15:30:00,10.73,10.75,10.67,10.68,2501213.0,8.2349,8.2502,8.1888,8.1965,2501213.0
2018-01-17 09:30:00,10.77,10.79,10.7,10.78,930383.0,8.2656,8.2809,8.2118,8.2732,930383.0
2018-01-17 10:00:00,10.79,10.85,10.76,10.82,339249.0,8.2809,8.327,8.2579,8.3039,339249.0
2018-01-17 10:30:00,10.82,10.82,10.78,10.8,561708.0,8.3039,8.3039,8.2732,8.2886,561708.0
2018-01-17 11:00:00,10.79,10.83,10.76,10.78,300373.0,8.2809,8.3116,8.2579,8.2732,300373.0
2018-01-17 11:30:00,10.77,10.79,10.75,10.76,344491.0,8.2656,8.2809,8.2502,8.2579,344491.0
2018-01-17 12:00:00,10.76,10.77,10.74,10.76,174604.0,8.2579,8.2656,8.2425,8.2579,174604.0
2018-01-17 12:30:00,10.76,10.78,10.75,10.76,128365.0,8.2579,8.2732,8.2502,8.2579,128365.0
2018-01-17 13:00:00,10.75,10.78,10.73,10.74,341994.0,8.2502,8.2732,8.2349,8.2425,341994.0
2018-01-17 13:30:00,10.74,10.76,10.73,10.76,189212.0,8.2425,8.2579,8.2349,8.2579,189212.0
2018-01-17 14:00:00,10.75,10.77,10.74,10.76,317763.0,8.2502,8.2656,8.2425,8.2579,317763.0
2018-01-17 14:30:00,10.76,10.76,10.73,10.75,392738.0,8.2579,8.2579,8.2349,8.2502,392738.0
2018-01-17 15:00:00,10.75,10.75,10.71,10.74,329412.0,8.2502,8.2502,8.2195,8.2425,329412.0
2018-01-17 15:30:00,10.74,10.76,10.71,10.73,1276969.0,8.2425,8.2579,8.2195,8.2349,1276969.0
2018-01-18 09:30:00,11.81,11.92,11.36,11.91,4541007.0,9.0637,9.1481,8.7184,9.1405,4541007.0
2018-01-18 10:00:00,11.91,11.95,11.71,11.82,3047314.0,9.1405,9.1712,8.987,9.0714,3047314.0
2018-01-18 10:30:00,11.82,11.83,11.66,11.67,1541070.0,9.0714,9.0791,8.9486,8.9563,1541070.0
2018-01-18 11:00:00,11.67,11.67,11.54,11.6,1325668.0,8.9563,8.9563,8.8565,8.9026,1325668.0
2018-01-18 11:30:00,11.6,11.73,11.58,11.7,1125350.0,8.9026,9.0023,8.8872,8.9793,1125350.0
2018-01-18 12:00:00,11.7,11.77,11.67,11.7,1861852.0,8.9793,9.033,8.9563,8.9793,1861852.0
2018-01-18 12:30:00,11.7,11.73,11.6,11.65,1808929.0,8.9793,9.0023,8.9026,8.9409,1808929.0
2018-01-18 13:00:00,11.65,11.7,11.63,11.65,596021.0,8.9409,8.9793,8.9256,8.9409,596021.0
2018-01-18 13:30:00,11.65,11.7,11.61,11.7,856005.0,8.9409,8.9793,8.9102,8.9793,856005.0
2018-01-18 14:00:00,11.7,11.75,11.68,11.71,1388254.0,8.9793,9.0177,8.9639,8.987,1388254.0
2018-01-18 14:30:00,11.72,11.74,11.6,11.64,2106313.0,8.9946,9.01,8.9026,8.9333,2106313.0
2018-01-18 15:00:00,11.65,11.72,11.58,11.62,1628280.0,8.9409,8.9946,8.8872,8.9179,1628280.0
2018-01-18 15:30:00,11.61,11.62,11.46,11.53,5311588.0,8.9102,8.9179,8.7951,8.8488,5311588.0
2018-01-19 09:30:00,11.59,11.64,11.52,11.6,1275291.0,8.8949,8.9333,8.8412,8.9026,1275291.0
2018-01-19 10:00:00,11.6,11.61,11.49,11.57,1330355.0,8.9026,8.9102,8.8181,8.8795,1330355.0
2018-01-19 10:30:00,11.56,11.61,11.52,11.54,925815.0,8.8719,8.9102,8.8412,8.8565,925815.0
2018-01-19 11:00:00,11.54,11.58,11.52,11.58,809908.0,8.8565,8.8872,8.8412,8.8872,809908.0
2018-01-19 11:30:00,11.57,11.7,11.54,11.67,1155523.0,8.8795,8.9793,8.8565,8.9563,1155523.0
2018-01-19 12:00:00,11.68,11.73,11.65,11.67,718019.0,8.9639,9.0023,8.9409,8.9563,718019.0
2018-01-19 12:30:00,11.67,11.69,11.65,11.68,266306.0,8.9563,8.9716,8.9409,8.9639,266306.0
2018-01-19 13:00:00,11.68,11.71,11.66,11.69,328616.0,8.9639,8.987,8.9486,8.9716,328616.0
2018-01-19 13:30:00,11.69,11.72,11.67,11.68,1190361.0,8.9716,8.9946,8.9563,8.9639,1190361.0
2018-01-19 14:00:00,11.68,11.69,11.64,11.67,765359.0,8.9639,8.9716,8.9333,8.9563,765359.0
2018-01-19 14:30:00,11.67,11.73,11.66,11.7,682403.0,8.9563,9.0023,8.9486,8.9793,682403.0
2018-01-19 15:00:00,11.69,11.7,11.64,11.67,923092.0,8.9716,8.9793,8.9333,8.9563,923092.0
2018-01-19 15:30:00,11.67,11.75,11.66,11.75,2387632.0,8.9563,9.0177,8.9486,9.0177,2387632.0
2018-01-22 09:30:00,11.8,11.81,11.66,11.66,668975.0,9.056,9.0637,8.9486,8.9486,668975.0
2018-01-22 10:00:00,11.67,11.67,11.61,11.62,929878.0,8.9563,8.9563,8.9102,8.9179,929878.0
2018-01-22 10:30:00,11.62,11.63,11.57,11.6,1040729.0,8.9179,8.9256,8.8795,8.9026,1040729.0
2018-01-22 11:00:00,11.6,11.62,11.55,11.58,783343.0,8.9026,8.9179,8.8642,8.8872,783343.0
2018-01-22 11:30:00,11.59,11.6,11.55,11.56,1007885.0,8.8949,8.9026,8.8642,8.8719,1007885.0
2018-01-22 12:00:00,11.55,11.6,11.54,11.55,1040470.0,8.8642,8.9026,8.8565,8.8642,1040470.0
2018-01-22 12:30:00,11.55,11.57,11.51,11.52,1257022.0,8.8642,8.8795,8.8335,8.8412,1257022.0
2018-01-22 13:00:00,11.52,11.54,11.51,11.51,377783.0,8.8412,8.8565,8.8335,8.8335,377783.0
2018-01-22 13:30:00,11.51,11.55,11.48,11.49,996364.0,8.8335,8.8642,8.8105,8.8181,996364.0
2018-01-22 14:00:00,11.49,11.49,11.37,11.39,921515.0,8.8181,8.8181,8.726,8.7414,921515.0
2018-01-22 14:30:00,11.38,11.44,11.35,11.4,1720342.0,8.7337,8.7798,8.7107,8.7491,1720342.0
2018-01-22 15:00:00,11.4,11.42,11.33,11.34,2024715.0,8.7491,8.7644,8.6953,8.703,2024715.0
2018-01-22 15:30:00,11.34,11.39,11.28,11.39,4043196.0,8.703,8.7414,8.657,8.7414,4043196.0
2018-01-23 09:30:00,11.3,11.45,11.28,11.43,704420.0,8.6723,8.7874,8.657,8.7721,704420.0
2018-01-23 10:00:00,11.43,11.56,11.42,11.54,1114683.0,8.7721,8.8719,8.7644,8.8565,1114683.0
2018-01-23 10:30:00,11.54,11.57,11.47,11.49,765257.0,8.8565,8.8795,8.8028,8.8181,765257.0
2018-01-23 11:00:00,11.49,11.49,11.43,11.46,518906.0,8.8181,8.8181,8.7721,8.7951,518906.0
2018-01-23 11:30:00,11.45,11.51,11.44,11.47,806380.0,8.7874,8.8335,8.7798,8.8028,806380.0
2018-01-23 12:00:00,11.47,11.47,11.41,11.45,1573042.0,8.8028,8.8028,8.7567,8.7874,1573042.0
2018-01-23 12:30:00,11.45,11.46,11.4,11.41,668375.0,8.7874,8.7951,8.7491,8.7567,668375.0
2018-01-23 13:00:00,11.41,11.46,11.39,11.42,455262.0,8.7567,8.7951,8.7414,8.7644,455262.0
2018-01-23 13:30:00,11.43,11.46,11.41,11.44,246339.0,8.7721,8.7951,8.7567,8.7798,246339.0
2018-01-23 14:00:00,11.44,11.48,11.42,11.44,644410.0,8.7798,8.8105,8.7644,8.7798,644410.0
2018-01-23 14:30:00,11.44,11.48,11.44,11.47,507116.0,8.7798,8.8105,8.7798,8.8028,507116.0
2018-01-23 15:00:00,11.48,11.49,11.44,11.46,666880.0,8.8105,8.8181,8.7798,8.7951,666880.0
2018-01-23 15:30:00,11.46,11.47,11.42,11.43,1258671.0,8.7951,8.8028,8.7644,8.7721,1258671.0
2018-01-24 09:30:00,11.39,11.41,11.24,11.27,1028645.0,8.7414,8.7567,8.6263,8.6493,1028645.0
2018-01-24 10:00:00,11.26,11.28,11.13,11.14,916227.0,8.6416,8.657,8.5418,8.5495,916227.0
2018-01-24 10:30:00,11.15,11.16,11.11,11.12,566522.0,8.5572,8.5649,8.5265,8.5342,566522.0
2018-01-24 11:00:00,11.12,11.14,11.09,11.12,1021554.0,8.5342,8.5495,8.5111,8.5342,1021554.0
2018-01-24 11:30:00,11.12,11.13,11.06,11.11,818354.0,8.5342,8.5418,8.4881,8.5265,818354.0
2018-01-24 12:00:00,11.11,11.15,11.07,11.13,1132005.0,8.5265,8.5572,8.4958,8.5418,1132005.0
2018-01-24 12:30:00,11.14,11.14,11.09,11.1,766536.0,8.5495,8.5495,8.5111,8.5188,766536.0
2018-01-24 13:00:00,11.1,11.16,11.09,11.14,1223958.0,8.5188,8.5649,8.5111,8.5495,1223958.0
2018-01-24 13:30:00,11.13,11.16,11.11,11.12,858862.0,8.5418,8.5649,8.5265,8.5342,858862.0
2018-01-24 14:00:00,11.13,11.16,11.11,11.15,725412.0,8.5418,8.5649,8.5265,8.5572,725412.0
2018-01-24 14:30:00,11.15,11.19,11.13,11.17,650499.0,8.5572,8.5879,8.5418,8.5725,650499.0
2018-01-24 15:00:00,11.18,11.23,11.15,11.17,1297869.0,8.5802,8.6186,8.5572,8.5725,1297869.0
2018-01-24 15:30:00,11.17,11.18,11.14,11.16,2000185.0,8.5725,8.5802,8.5495,8.5649,2000185.0
2018-01-25 09:30:00,11.15,11.26,11.14,11.24,789692.0,8.5572,8.6416,8.5495,8.6263,789692.0
2018-01-25 10:00:00,11.23,11.41,11.21,11.41,3463381.0,8.6186,8.7567,8.6032,8.7567,3463381.0
2018-01-25 10:30:00,11.41,11.41,11.28,11.29,622102.0,8.7567,8.7567,8.657,8.6646,622102.0
2018-01-25 11:00:00,11.3,11.35,11.29,11.3,272748.0,8.6723,8.7107,8.6646,8.6723,272748.0
2018-01-25 11:30:00,11.3,11.33,11.29,11.29,412919.0,8.6723,8.6953,8.6646,8.6646,412919.0
2018-01-25 12:00:00,11.29,11.34,11.29,11.34,305500.0,8.6646,8.703,8.6646,8.703,305500.0
2018-01-25 12:30:00,11.33,11.35,11.32,11.35,250798.0,8.6953,8.7107,8.6877,8.7107,250798.0
2018-01-25 13:00:00,11.35,11.39,11.34,11.35,354478.0,8.7107,8.7414,8.703,8.7107,354478.0
2018-01-25 13:30:00,11.35,11.45,11.35,11.45,745705.0,8.7107,8.7874,8.7107,8.7874,745705.0
2018-01-25 14:00:00,11.45,11.49,11.4,11.45,852399.0,8.7874,8.8181,8.7491,8.7874,852399.0
2018-01-25 14:30:00,11.45,11.49,11.42,11.43,955401.0,8.7874,8.8181,8.7644,8.7721,955401.0
2018-01-25 15:00:00,11.43,11.5,11.42,11.48,536719.0,8.7721,8.8258,8.7644,8.8105,536719.0
2018-01-25 15:30:00,11.49,11.5,11.47,11.5,1262592.0,8.8181,8.8258,8.8028,8.8258,1262592.0
2018-01-26 09:30:00,11.55,11.61,11.5,11.55,577739.0,8.8642,8.9102,8.8258,8.8642,577739.0
2018-01-26 10:00:00,11.54,11.56,11.49,11.56,406574.0,8.8565,8.8719,8.8181,8.8719,406574.0
2018-01-26 10:30:00,11.55,11.58,11.55,11.57,327159.0,8.8642,8.8872,8.8642,8.8795,327159.0
2018-01-26 11:00:00,11.57,11.63,11.54,11.63,466244.0,8.8795,8.9256,8.8565,8.9256,466244.0
2018-01-26 11:30:00,11.62,11.66,11.61,11.63,828334.0,8.9179,8.9486,8.9102,8.9256,828334.0
2018-01-26 12:00:00,11.63,11.63,11.56,11.58,556924.0,8.9256,8.9256,8.8719,8.8872,556924.0
2018-01-26 12:30:00,11.58,11.61,11.56,11.61,305919.0,8.8872,8.9102,8.8719,8.9102,305919.0
2018-01-26 13:00:00,11.61,11.63,11.6,11.63,417156.0,8.9102,8.9256,8.9026,8.9256,417156.0
2018-01-26 13:30:00,11.63,11.63,11.6,11.61,279539.0,8.9256,8.9256,8.9026,8.9102,279539.0
2018-01-26 14:00:00,11.62,11.65,11.61,11.62,351370.0,8.9179,8.9409,8.9102,8.9179,351370.0
2018-01-26 14:30:00,11.63,11.66,11.62,11.64,364626.0,8.9256,8.9486,8.9179,8.9333,364626.0
2018-01-26 15:00:00,11.65,11.72,11.64,11.71,925516.0,8.9409,8.9946,8.9333,8.987,925516.0
2018-01-26 15:30:00,11.7,11.74,11.7,11.73,2305273.0,8.9793,9.01,8.9793,9.0023,2305273.0
2018-01-29 09:30:00,11.68,11.7,11.6,11.68,359570.0,8.9639,8.9793,8.9026,8.9639,359570.0
2018-01-29 10:00:00,11.68,11.69,11.64,11.66,562242.0,8.9639,8.9716,8.9333,8.9486,562242.0
2018-01-29 10:30:00,11.66,11.73,11.65,11.71,772431.0,8.9486,9.0023,8.9409,8.987,772431.0
2018-01-29 11:00:00,11.71,11.76,11.7,11.76,552981.0,8.987,9.0253,8.9793,9.0253,552981.0
2018-01-29 11:30:00,11.75,11.84,11.72,11.82,1321811.0,9.0177,9.0867,8.9946,9.0714,1321811.0
2018-01-29 12:00:00,11.82,11.83,11.8,11.83,418744.0,9.0714,9.0791,9.056,9.0791,418744.0
2018-01-29 12:30:00,11.82,11.84,11.79,11.83,438231.0,9.0714,9.0867,9.0484,9.0791,438231.0
2018-01-29 13:00:00,11.83,11.83,11.79,11.8,417543.0,9.0791,9.0791,9.0484,9.056,417543.0
2018-01-29 13:30:00,11.8,11.84,11.79,11.83,365071.0,9.056,9.0867,9.0484,9.0791,365071.0
2018-01-29 14:00:00,11.83,11.88,11.81,11.87,844245.0,9.0791,9.1174,9.0637,9.1098,844245.0
2018-01-29 14:30:00,11.87,11.91,11.85,11.9,845190.0,9.1098,9.1405,9.0944,9.1328,845190.0
2018-01-29 15:00:00,11.9,11.92,11.87,11.87,870508.0,9.1328,9.1481,9.1098,9.1098,870508.0
2018-01-29 15:30:00,11.87,11.89,11.79,11.8,2866974.0,9.1098,9.1251,9.0484,9.056,2866974.0
2018-01-30 09:30:00,11.78,11.85,11.65,11.68,762946.0,9.0407,9.0944,8.9409,8.9639,762946.0
2018-01-30 10:00:00,11.69,11.7,11.62,11.63,1026598.0,8.9716,8.9793,8.9179,8.9256,1026598.0
2018-01-30 10:30:00,11.64,11.69,11.62,11.63,684426.0,8.9333,8.9716,8.9179,8.9256,684426.0
2018-01-30 11:00:00,11.63,11.64,11.58,11.62,566752.0,8.9256,8.9333,8.8872,8.9179,566752.0
2018-01-30 11:30:00,11.62,11.68,11.61,11.65,568452.0,8.9179,8.9639,8.9102,8.9409,568452.0
2018-01-30 12:00:00,11.65,11.69,11.64,11.68,655524.0,8.9409,8.9716,8.9333,8.9639,655524.0
2018-01-30 12:30:00,11.68,11.7,11.66,11.68,321518.0,8.9639,8.9793,8.9486,8.9639,321518.0
2018-01-30 13:00:00,11.68,11.7,11.65,11.68,885495.0,8.9639,8.9793,8.9409,8.9639,885495.0
2018-01-30 13:30:00,11.68,11.71,11.66,11.68,894327.0,8.9639,8.987,8.9486,8.9639,894327.0
2018-01-30 14:00:00,11.69,11.72,11.67,11.7,866651.0,8.9716,8.9946,8.9563,8.9793,866651.0
2018-01-30 14:30:00,11.71,11.72,11.68,11.7,479744.0,8.987,8.9946,8.9639,8.9793,479744.0
2018-01-30 15:00:00,11.7,11.7,11.65,11.65,647951.0,8.9793,8.9793,8.9409,8.9409,647951.0
2018-01-30 15:30:00,11.66,11.66,11.57,11.61,2459532.0,8.9486,8.9486,8.8795,8.9102,2459532.0
2018-01-31 09:30:00,11.55,11.59,11.52,11.54,474911.0,8.9639,8.9949,8.9406,8.9561,474911.0
2018-01-31 10:00:00,11.54,11.61,11.53,11.58,418426.0,8.9561,9.0104,8.9483,8.9871,418426.0
2018-01-31 10:30:00,11.58,11.58,11.54,11.55,266415.0,8.9871,8.9871,8.9561,8.9639,266415.0
2018-01-31 11:00:00,11.56,11.59,11.55,11.58,326652.0,8.9716,8.9949,8.9639,8.9871,326652.0
2018-01-31 11:30:00,11.59,11.62,11.58,11.61,245944.0,8.9949,9.0182,8.9871,9.0104,245944.0
2018-01-31 12:00:00,11.62,11.62,11.58,11.59,188240.0,9.0182,9.0182,8.9871,8.9949,188240.0
2018-01-31 12:30:00,11.59,11.62,11.58,11.62,355133.0,8.9949,9.0182,8.9871,9.0182,355133.0
2018-01-31 13:00:00,11.61,11.62,11.59,11.61,350244.0,9.0104,9.0182,8.9949,9.0104,350244.0
2018-01-31 13:30:00,11.61,11.63,11.58,11.59,563742.0,9.0104,9.026,8.9871,8.9949,563742.0
2018-01-31 14:00:00,11.59,11.64,11.55,11.57,503399.0,8.9949,9.0337,8.9639,8.9794,503399.0
2018-01-31 14:30:00,11.57,11.57,11.52,11.54,625818.0,8.9794,8.9794,8.9406,8.9561,625818.0
2018-01-31 15:00:00,11.54,11.62,11.52,11.61,592690.0,8.9561,9.0182,8.9406,9.0104,592690.0
2018-01-31 15:30:00,11.61,11.63,11.51,11.55,4459664.0,9.0104,9.026,8.9328,8.9639,4459664.0
2018-02-01 09:30:00,11.59,11.6,11.48,11.51,535920.0,8.9949,9.0027,8.9095,8.9328,535920.0
2018-02-01 10:00:00,11.5,11.58,11.5,11.54,376036.0,8.9251,8.9871,8.9251,8.9561,376036.0
2018-02-01 10:30:00,11.54,11.55,11.5,11.53,243857.0,8.9561,8.9639,8.9251,8.9483,243857.0
2018-02-01 11:00:00,11.53,11.54,11.52,11.54,136781.0,8.9483,8.9561,8.9406,8.9561,136781.0
2018-02-01 11:30:00,11.54,11.67,11.53,11.64,206110.0,8.9561,9.057,8.9483,9.0337,206110.0
2018-02-01 12:00:00,11.64,11.67,11.61,11.62,317919.0,9.0337,9.057,9.0104,9.0182,317919.0
2018-02-01 12:30:00,11.62,11.63,11.58,11.6,126385.0,9.0182,9.026,8.9871,9.0027,126385.0
2018-02-01 13:00:00,11.6,11.6,11.57,11.59,78151.0,9.0027,9.0027,8.9794,8.9949,78151.0
2018-02-01 13:30:00,11.59,11.59,11.54,11.55,257515.0,8.9949,8.9949,8.9561,8.9639,257515.0
2018-02-01 14:00:00,11.55,11.56,11.51,11.53,309643.0,8.9639,8.9716,8.9328,8.9483,309643.0
2018-02-01 14:30:00,11.53,11.57,11.52,11.57,314408.0,8.9483,8.9794,8.9406,8.9794,314408.0
2018-02-01 15:00:00,11.57,11.57,11.51,11.51,361082.0,8.9794,8.9794,8.9328,8.9328,361082.0
2018-02-01 15:30:00,11.52,11.53,11.46,11.51,1231513.0,8.9406,8.9483,8.894,8.9328,1231513.0
2018-02-02 09:30:00,11.35,11.49,11.35,11.35,1289314.0,8.8086,8.9173,8.8086,8.8086,1289314.0
2018-02-02 10:00:00,11.36,11.36,11.23,11.24,825999.0,8.8164,8.8164,8.7155,8.7233,825999.0
2018-02-02 10:30:00,11.24,11.27,11.2,11.25,568594.0,8.7233,8.7466,8.6922,8.731,568594.0
2018-02-02 11:00:00,11.25,11.26,11.21,11.24,615006.0,8.731,8.7388,8.7,8.7233,615006.0
2018-02-02 11:30:00,11.25,11.26,11.22,11.24,414220.0,8.731,8.7388,8.7078,8.7233,414220.0
2018-02-02 12:00:00,11.25,11.3,11.24,11.28,387716.0,8.731,8.7698,8.7233,8.7543,387716.0
2018-02-02 12:30:00,11.29,11.29,11.25,11.27,350873.0,8.7621,8.7621,8.731,8.7466,350873.0
2018-02-02 13:00:00,11.26,11.27,11.24,11.25,235195.0,8.7388,8.7466,8.7233,8.731,235195.0
2018-02-02 13:30:00,11.25,11.26,11.18,11.19,390084.0,8.731,8.7388,8.6767,8.6845,390084.0
2018-02-02 14:00:00,11.19,11.21,11.16,11.18,669173.0,8.6845,8.7,8.6612,8.6767,669173.0
2018-02-02 14:30:00,11.18,11.2,11.15,11.16,485947.0,8.6767,8.6922,8.6534,8.6612,485947.0
2018-02-02 15:00:00,11.16,11.17,11.13,11.17,480758.0,8.6612,8.6689,8.6379,8.6689,480758.0
2018-02-02 15:30:00,11.17,11.17,11.11,11.11,1697247.0,8.6689,8.6689,8.6224,8.6224,1697247.0
2018-02-05 09:30:00,11.11,11.12,10.94,10.95,1217702.0,8.6224,8.6301,8.4904,8.4982,1217702.0
2018-02-05 10:00:00,10.96,10.98,10.91,10.95,1123843.0,8.506,8.5215,8.4672,8.4982,1123843.0
2018-02-05 10:30:00,10.95,11.02,10.88,11.02,1015842.0,8.4982,8.5525,8.4439,8.5525,1015842.0
2018-02-05 11:00:00,11.02,11.07,11.0,11.04,648183.0,8.5525,8.5913,8.537,8.5681,648183.0
2018-02-05 11:30:00,11.04,11.05,10.95,10.96,571934.0,8.5681,8.5758,8.4982,8.506,571934.0
2018-02-05 12:00:00,10.96,10.96,10.88,10.91,730915.0,8.506,8.506,8.4439,8.4672,730915.0
2018-02-05 12:30:00,10.9,10.93,10.85,10.86,414809.0,8.4594,8.4827,8.4206,8.4284,414809.0
2018-02-05 13:00:00,10.86,10.86,10.77,10.79,574701.0,8.4284,8.4284,8.3585,8.374,574701.0
2018-02-05 13:30:00,10.78,10.8,10.72,10.78,835003.0,8.3663,8.3818,8.3197,8.3663,835003.0
2018-02-05 14:00:00,10.78,10.81,10.74,10.79,1150038.0,8.3663,8.3896,8.3352,8.374,1150038.0
2018-02-05 14:30:00,10.79,10.79,10.67,10.69,688732.0,8.374,8.374,8.2809,8.2964,688732.0
2018-02-05 15:00:00,10.69,10.69,10.54,10.67,1996999.0,8.2964,8.2964,8.18,8.2809,1996999.0
2018-02-05 15:30:00,10.67,10.69,10.59,10.6,2751192.0,8.2809,8.2964,8.2188,8.2266,2751192.0
2018-02-06 09:30:00,10.4,10.56,10.15,10.46,1461697.0,8.0714,8.1955,7.8773,8.1179,1461697.0
2018-02-06 10:00:00,10.46,10.63,10.46,10.51,1052973.0,8.1179,8.2499,8.1179,8.1567,1052973.0
2018-02-06 10:30:00,10.51,10.51,10.41,10.42,764654.0,8.1567,8.1567,8.0791,8.0869,764654.0
2018-02-06 11:00:00,10.42,10.43,10.31,10.36,663347.0,8.0869,8.0946,8.0015,8.0403,663347.0
2018-02-06 11:30:00,10.36,10.42,10.3,10.41,688343.0,8.0403,8.0869,7.9937,8.0791,688343.0
2018-02-06 12:00:00,10.41,10.44,10.39,10.43,414516.0,8.0791,8.1024,8.0636,8.0946,414516.0
2018-02-06 12:30:00,10.44,10.49,10.43,10.48,431206.0,8.1024,8.1412,8.0946,8.1334,431206.0
2018-02-06 13:00:00,10.47,10.48,10.39,10.39,511134.0,8.1257,8.1334,8.0636,8.0636,511134.0
2018-02-06 13:30:00,10.39,10.39,10.34,10.38,443134.0,8.0636,8.0636,8.0248,8.0558,443134.0
2018-02-06 14:00:00,10.38,10.39,10.35,10.38,542594.0,8.0558,8.0636,8.0326,8.0558,542594.0
2018-02-06 14:30:00,10.38,10.54,10.36,10.53,669064.0,8.0558,8.18,8.0403,8.1722,669064.0
2018-02-06 15:00:00,10.52,10.62,10.51,10.58,977481.0,8.1645,8.2421,8.1567,8.2111,977481.0
2018-02-06 15:30:00,10.58,10.64,10.55,10.58,1893314.0,8.2111,8.2576,8.1878,8.2111,1893314.0
2018-02-07 09:30:00,10.6,10.67,10.54,10.61,520335.0,8.2266,8.2809,8.18,8.2343,520335.0
2018-02-07 10:00:00,10.61,10.74,10.57,10.71,668365.0,8.2343,8.3352,8.2033,8.3119,668365.0
2018-02-07 10:30:00,10.71,10.78,10.67,10.76,712027.0,8.3119,8.3663,8.2809,8.3508,712027.0
2018-02-07 11:00:00,10.76,10.78,10.7,10.72,424508.0,8.3508,8.3663,8.3042,8.3197,424508.0
2018-02-07 11:30:00,10.71,10.72,10.64,10.68,350335.0,8.3119,8.3197,8.2576,8.2887,350335.0
2018-02-07 12:00:00,10.68,10.7,10.62,10.63,411318.0,8.2887,8.3042,8.2421,8.2499,411318.0
2018-02-07 12:30:00,10.63,10.64,10.56,10.59,445220.0,8.2499,8.2576,8.1955,8.2188,445220.0
2018-02-07 13:00:00,10.6,10.62,10.48,10.51,364433.0,8.2266,8.2421,8.1334,8.1567,364433.0
2018-02-07 13:30:00,10.51,10.57,10.49,10.51,364752.0,8.1567,8.2033,8.1412,8.1567,364752.0
2018-02-07 14:00:00,10.51,10.57,10.46,10.56,410981.0,8.1567,8.2033,8.1179,8.1955,410981.0
2018-02-07 14:30:00,10.55,10.57,10.48,10.53,502622.0,8.1878,8.2033,8.1334,8.1722,502622.0
2018-02-07 15:00:00,10.53,10.59,10.52,10.58,633315.0,8.1722,8.2188,8.1645,8.2111,633315.0
2018-02-07 15:30:00,10.58,10.6,10.47,10.48,1552319.0,8.2111,8.2266,8.1257,8.1334,1552319.0
2018-02-08 09:30:00,10.44,10.45,10.24,10.37,878444.0,8.1024,8.1102,7.9472,8.0481,878444.0
2018-02-08 10:00:00,10.37,10.4,10.28,10.29,571375.0,8.0481,8.0714,7.9782,7.986,571375.0
2018-02-08 10:30:00,10.29,10.34,10.23,10.3,628696.0,7.986,8.0248,7.9394,7.9937,628696.0
2018-02-08 11:00:00,10.3,10.35,10.28,10.32,748360.0,7.9937,8.0326,7.9782,8.0093,748360.0
2018-02-08 11:30:00,10.32,10.41,10.3,10.31,778070.0,8.0093,8.0791,7.9937,8.0015,778070.0
2018-02-08 12:00:00,10.32,10.33,10.25,10.28,634199.0,8.0093,8.017,7.9549,7.9782,634199.0
2018-02-08 12:30:00,10.28,10.33,10.2,10.22,894389.0,7.9782,8.017,7.9161,7.9317,894389.0
2018-02-08 13:00:00,10.22,10.24,10.16,10.17,896907.0,7.9317,7.9472,7.8851,7.8929,896907.0
2018-02-08 13:30:00,10.18,10.27,10.17,10.23,508947.0,7.9006,7.9705,7.8929,7.9394,508947.0
2018-02-08 14:00:00,10.23,10.25,10.19,10.23,652894.0,7.9394,7.9549,7.9084,7.9394,652894.0
2018-02-08 14:30:00,10.24,10.26,10.19,10.2,625739.0,7.9472,7.9627,7.9084,7.9161,625739.0
2018-02-08 15:00:00,10.21,10.24,10.13,10.19,817421.0,7.9239,7.9472,7.8618,7.9084,817421.0
2018-02-08 15:30:00,10.19,10.19,10.05,10.05,2057289.0,7.9084,7.9084,7.7997,7.7997,2057289.0
2018-02-09 09:30:00,10.16,10.18,10.08,10.09,663516.0,7.8851,7.9006,7.823,7.8308,663516.0
2018-02-09 10:00:00,10.09,10.12,10.07,10.09,528797.0,7.8308,7.8541,7.8152,7.8308,528797.0
2018-02-09 10:30:00,10.1,10.13,10.02,10.07,477126.0,7.8385,7.8618,7.7764,7.8152,477126.0
2018-02-09 11:00:00,10.07,10.11,10.04,10.09,441780.0,7.8152,7.8463,7.792,7.8308,441780.0
2018-02-09 11:30:00,10.09,10.13,10.07,10.07,490677.0,7.8308,7.8618,7.8152,7.8152,490677.0
2018-02-09 12:00:00,10.07,10.08,9.93,9.95,429350.0,7.8152,7.823,7.7066,7.7221,429350.0
2018-02-09 12:30:00,9.95,10.01,9.92,10.0,556090.0,7.7221,7.7687,7.6988,7.7609,556090.0
2018-02-09 13:00:00,10.0,10.01,9.9,9.92,802903.0,7.7609,7.7687,7.6833,7.6988,802903.0
2018-02-09 13:30:00,9.93,10.0,9.86,9.93,560801.0,7.7066,7.7609,7.6523,7.7066,560801.0
2018-02-09 14:00:00,9.94,10.12,9.92,10.07,767358.0,7.7144,7.8541,7.6988,7.8152,767358.0
2018-02-09 14:30:00,10.08,10.08,9.99,10.01,520749.0,7.823,7.823,7.7532,7.7687,520749.0
2018-02-09 15:00:00,10.0,10.08,9.94,10.07,755288.0,7.7609,7.823,7.7144,7.8152,755288.0
2018-02-09 15:30:00,10.06,10.28,10.06,10.19,1780872.0,7.8075,7.9782,7.8075,7.9084,1780872.0
2018-02-12 09:30:00,10.23,10.25,10.1,10.11,679509.0,7.9394,7.9549,7.8385,7.8463,679509.0
2018-02-12 10:00:00,10.12,10.14,10.03,10.08,485590.0,7.8541,7.8696,7.7842,7.823,485590.0
2018-02-12 10:30:00,10.07,10.16,10.05,10.14,548695.0,7.8152,7.8851,7.7997,7.8696,548695.0
2018-02-12 11:00:00,10.13,10.19,10.12,10.19,361973.0,7.8618,7.9084,7.8541,7.9084,361973.0
2018-02-12 11:30:00,10.19,10.19,10.13,10.18,432868.0,7.9084,7.9084,7.8618,7.9006,432868.0
2018-02-12 12:00:00,10.18,10.24,10.15,10.22,466531.0,7.9006,7.9472,7.8773,7.9317,466531.0
2018-02-12 12:30:00,10.22,10.27,10.22,10.26,200175.0,7.9317,7.9705,7.9317,7.9627,200175.0
2018-02-12 13:00:00,10.26,10.26,10.19,10.2,251263.0,7.9627,7.9627,7.9084,7.9161,251263.0
2018-02-12 13:30:00,10.2,10.21,10.15,10.17,362001.0,7.9161,7.9239,7.8773,7.8929,362001.0
2018-02-12 14:00:00,10.17,10.24,10.15,10.24,327589.0,7.8929,7.9472,7.8773,7.9472,327589.0
2018-02-12 14:30:00,10.24,10.26,10.19,10.22,410366.0,7.9472,7.9627,7.9084,7.9317,410366.0
2018-02-12 15:00:00,10.22,10.34,10.22,10.32,609103.0,7.9317,8.0248,7.9317,8.0093,609103.0
2018-02-12 15:30:00,10.32,10.33,10.22,10.27,1180981.0,8.0093,8.017,7.9317,7.9705,1180981.0
2018-02-13 09:30:00,10.26,10.27,10.16,10.21,370912.0,7.9627,7.9705,7.8851,7.9239,370912.0
2018-02-13 10:00:00,10.21,10.24,10.18,10.21,365426.0,7.9239,7.9472,7.9006,7.9239,365426.0
2018-02-13 10:30:00,10.21,10.26,10.18,10.25,402132.0,7.9239,7.9627,7.9006,7.9549,402132.0
2018-02-13 11:00:00,10.24,10.25,10.2,10.2,484050.0,7.9472,7.9549,7.9161,7.9161,484050.0
2018-02-13 11:30:00,10.21,10.24,10.2,10.21,269006.0,7.9239,7.9472,7.9161,7.9239,269006.0
2018-02-13 12:00:00,10.22,10.26,10.2,10.26,243904.0,7.9317,7.9627,7.9161,7.9627,243904.0
2018-02-13 12:30:00,10.26,10.29,10.25,10.26,199912.0,7.9627,7.986,7.9549,7.9627,199912.0
2018-02-13 13:00:00,10.26,10.31,10.25,10.28,342688.0,7.9627,8.0015,7.9549,7.9782,342688.0
2018-02-13 13:30:00,10.28,10.29,10.25,10.28,316562.0,7.9782,7.986,7.9549,7.9782,316562.0
2018-02-13 14:00:00,10.27,10.31,10.27,10.29,268976.0,7.9705,8.0015,7.9705,7.986,268976.0
2018-02-13 14:30:00,10.29,10.34,10.29,10.33,217109.0,7.986,8.0248,7.986,8.017,217109.0
2018-02-13 15:00:00,10.33,10.38,10.31,10.37,832893.0,8.017,8.0558,8.0015,8.0481,832893.0
2018-02-13 15:30:00,10.37,10.39,10.31,10.32,1126564.0,8.0481,8.0636,8.0015,8.0093,1126564.0
2018-02-14 09:30:00,10.23,10.26,10.17,10.17,401517.0,7.9394,7.9627,7.8929,7.8929,401517.0
2018-02-14 10:00:00,10.18,10.25,10.14,10.25,395470.0,7.9006,7.9549,7.8696,7.9549,395470.0
2018-02-14 10:30:00,10.25,10.26,10.19,10.22,594750.0,7.9549,7.9627,7.9084,7.9317,594750.0
2018-02-14 11:00:00,10.22,10.23,10.17,10.22,446035.0,7.9317,7.9394,7.8929,7.9317,446035.0
2018-02-14 11:30:00,10.21,10.23,10.19,10.21,318798.0,7.9239,7.9394,7.9084,7.9239,318798.0
2018-02-14 12:00:00,10.21,10.27,10.21,10.26,231548.0,7.9239,7.9705,7.9239,7.9627,231548.0
2018-02-14 12:30:00,10.25,10.26,10.23,10.26,164205.0,7.9549,7.9627,7.9394,7.9627,164205.0
2018-02-14 13:00:00,10.26,10.31,10.25,10.28,364743.0,7.9627,8.0015,7.9549,7.9782,364743.0
2018-02-14 13:30:00,10.28,10.3,10.25,10.27,486783.0,7.9782,7.9937,7.9549,7.9705,486783.0
2018-02-14 14:00:00,10.27,10.31,10.25,10.29,403041.0,7.9705,8.0015,7.9549,7.986,403041.0
2018-02-14 14:30:00,10.28,10.33,10.27,10.32,311158.0,7.9782,8.017,7.9705,8.0093,311158.0
2018-02-14 15:00:00,10.32,10.33,10.29,10.29,364931.0,8.0093,8.017,7.986,7.986,364931.0
2018-02-14 15:30:00,10.29,10.31,10.27,10.28,785135.0,7.986,8.0015,7.9705,7.9782,785135.0
2018-02-15 09:30:00,10.36,10.46,10.32,10.43,742025.0,8.0403,8.1179,8.0093,8.0946,742025.0
2018-02-15 10:00:00,10.43,10.43,10.37,10.41,366349.0,8.0946,8.0946,8.0481,8.0791,366349.0
2018-02-15 10:30:00,10.41,10.52,10.4,10.46,826692.0,8.0791,8.1645,8.0714,8.1179,826692.0
2018-02-15 11:00:00,10.46,10.47,10.4,10.43,566895.0,8.1179,8.1257,8.0714,8.0946,566895.0
2018-02-15 11:30:00,10.43,10.44,10.39,10.42,581039.0,8.0946,8.1024,8.0636,8.0869,581039.0
2018-02-15 12:00:00,10.42,10.42,10.38,10.38,198115.0,8.0869,8.0869,8.0558,8.0558,198115.0
2018-02-15 12:30:00,10.38,10.43,10.38,10.4,395349.0,8.0558,8.0946,8.0558,8.0714,395349.0
2018-02-15 13:00:00,10.41,10.45,10.4,10.43,270403.0,8.0791,8.1102,8.0714,8.0946,270403.0
2018-02-15 13:30:00,10.43,10.44,10.4,10.44,164108.0,8.0946,8.1024,8.0714,8.1024,164108.0
2018-02-15 14:00:00,10.44,10.44,10.41,10.42,164961.0,8.1024,8.1024,8.0791,8.0869,164961.0
2018-02-15 14:30:00,10.43,10.46,10.42,10.46,219821.0,8.0946,8.1179,8.0869,8.1179,219821.0
2018-02-15 15:00:00,10.46,10.51,10.45,10.49,338721.0,8.1179,8.1567,8.1102,8.1412,338721.0
2018-02-15 15:30:00,10.49,10.52,10.44,10.52,1156245.0,8.1412,8.1645,8.1024,8.1645,1156245.0
2018-02-16 09:30:00,10.41,10.61,10.41,10.49,783075.0,8.0791,8.2343,8.0791,8.1412,783075.0
2018-02-16 10:00:00,10.48,10.5,10.43,10.47,312871.0,8.1334,8.149,8.0946,8.1257,312871.0
2018-02-16 10:30:00,10.47,10.52,10.46,10.5,318338.0,8.1257,8.1645,8.1179,8.149,318338.0
2018-02-16 11:00:00,10.51,10.53,10.49,10.52,281199.0,8.1567,8.1722,8.1412,8.1645,281199.0
2018-02-16 11:30:00,10.52,10.55,10.5,10.54,233787.0,8.1645,8.1878,8.149,8.18,233787.0
2018-02-16 12:00:00,10.54,10.56,10.52,10.54,257551.0,8.18,8.1955,8.1645,8.18,257551.0
2018-02-16 12:30:00,10.54,10.57,10.51,10.52,266169.0,8.18,8.2033,8.1567,8.1645,266169.0
2018-02-16 13:00:00,10.52,10.53,10.48,10.49,241086.0,8.1645,8.1722,8.1334,8.1412,241086.0
2018-02-16 13:30:00,10.49,10.52,10.46,10.51,353135.0,8.1412,8.1645,8.1179,8.1567,353135.0
2018-02-16 14:00:00,10.51,10.52,10.45,10.47,367830.0,8.1567,8.1645,8.1102,8.1257,367830.0
2018-02-16 14:30:00,10.47,10.48,10.44,10.48,271205.0,8.1257,8.1334,8.1024,8.1334,271205.0
2018-02-16 15:00:00,10.47,10.52,10.47,10.5,481289.0,8.1257,8.1645,8.1257,8.149,481289.0
2018-02-16 15:30:00,10.5,10.5,10.45,10.45,824992.0,8.149,8.149,8.1102,8.1102,824992.0
2018-02-20 09:30:00,10.39,10.49,10.38,10.46,282474.0,8.0636,8.1412,8.0558,8.1179,282474.0
2018-02-20 10:00:00,10.46,10.47,10.37,10.39,300618.0,8.1179,8.1257,8.0481,8.0636,300618.0
2018-02-20 10:30:00,10.38,10.5,10.36,10.48,490977.0,8.0558,8.149,8.0403,8.1334,490977.0
2018-02-20 11:00:00,10.49,10.51,10.44,10.47,289754.0,8.1412,8.1567,8.1024,8.1257,289754.0
2018-02-20 11:30:00,10.46,10.49,10.44,10.49,927417.0,8.1179,8.1412,8.1024,8.1412,927417.0
2018-02-20 12:00:00,10.49,10.53,10.47,10.52,233783.0,8.1412,8.1722,8.1257,8.1645,233783.0
2018-02-20 12:30:00,10.52,10.54,10.51,10.53,93065.0,8.1645,8.18,8.1567,8.1722,93065.0
2018-02-20 13:00:00,10.52,10.53,10.42,10.42,260544.0,8.1645,8.1722,8.0869,8.0869,260544.0
2018-02-20 13:30:00,10.43,10.45,10.4,10.43,251553.0,8.0946,8.1102,8.0714,8.0946,251553.0
2018-02-20 14:00:00,10.43,10.43,10.38,10.42,353553.0,8.0946,8.0946,8.0558,8.0869,353553.0
2018-02-20 14:30:00,10.41,10.43,10.4,10.42,204917.0,8.0791,8.0946,8.0714,8.0869,204917.0
2018-02-20 15:00:00,10.41,10.42,10.36,10.39,370731.0,8.0791,8.0869,8.0403,8.0636,370731.0
2018-02-20 15:30:00,10.39,10.43,10.38,10.39,1094535.0,8.0636,8.0946,8.0558,8.0636,1094535.0
2018-02-21 09:30:00,10.44,10.45,10.4,10.43,178897.0,8.1024,8.1102,8.0714,8.0946,178897.0
2018-02-21 10:00:00,10.43,10.44,10.38,10.4,136760.0,8.0946,8.1024,8.0558,8.0714,136760.0
2018-02-21 10:30:00,10.4,10.45,10.38,10.45,173698.0,8.0714,8.1102,8.0558,8.1102,173698.0
2018-02-21 11:00:00,10.45,10.5,10.44,10.49,296573.0,8.1102,8.149,8.1024,8.1412,296573.0
2018-02-21 11:30:00,10.49,10.53,10.48,10.5,302769.0,8.1412,8.1722,8.1334,8.149,302769.0
2018-02-21 12:00:00,10.5,10.51,10.47,10.5,248973.0,8.149,8.1567,8.1257,8.149,248973.0
2018-02-21 12:30:00,10.5,10.53,10.49,10.52,158486.0,8.149,8.1722,8.1412,8.1645,158486.0
2018-02-21 13:00:00,10.52,10.53,10.49,10.5,144677.0,8.1645,8.1722,8.1412,8.149,144677.0
2018-02-21 13:30:00,10.5,10.51,10.47,10.51,227421.0,8.149,8.1567,8.1257,8.1567,227421.0
2018-02-21 14:00:00,10.51,10.57,10.49,10.5,336652.0,8.1567,8.2033,8.1412,8.149,336652.0
2018-02-21 14:30:00,10.5,10.51,10.42,10.43,398604.0,8.149,8.1567,8.0869,8.0946,398604.0
2018-02-21 15:00:00,10.44,10.44,10.34,10.37,679599.0,8.1024,8.1024,8.0248,8.0481,679599.0
2018-02-21 15:30:00,10.37,10.39,10.23,10.23,1406665.0,8.0481,8.0636,7.9394,7.9394,1406665.0
2018-02-22 09:30:00,10.26,10.36,10.25,10.32,422986.0,7.9627,8.0403,7.9549,8.0093,422986.0
2018-02-22 10:00:00,10.32,10.36,10.28,10.28,318375.0,8.0093,8.0403,7.9782,7.9782,318375.0
2018-02-22 10:30:00,10.29,10.36,10.28,10.35,306932.0,7.986,8.0403,7.9782,8.0326,306932.0
2018-02-22 11:00:00,10.36,10.43,10.31,10.38,489778.0,8.0403,8.0946,8.0015,8.0558,489778.0
2018-02-22 11:30:00,10.37,10.38,10.28,10.28,305370.0,8.0481,8.0558,7.9782,7.9782,305370.0
2018-02-22 12:00:00,10.29,10.35,10.28,10.33,579044.0,7.986,8.0326,7.9782,8.017,579044.0
2018-02-22 12:30:00,10.34,10.39,10.33,10.38,413231.0,8.0248,8.0636,8.017,8.0558,413231.0
2018-02-22 13:00:00,10.39,10.43,10.35,10.36,534353.0,8.0636,8.0946,8.0326,8.0403,534353.0
2018-02-22 13:30:00,10.37,10.37,10.31,10.34,245797.0,8.0481,8.0481,8.0015,8.0248,245797.0
2018-02-22 14:00:00,10.34,10.36,10.31,10.35,267494.0,8.0248,8.0403,8.0015,8.0326,267494.0
2018-02-22 14:30:00,10.35,10.36,10.28,10.3,367026.0,8.0326,8.0403,7.9782,7.9937,367026.0
2018-02-22 15:00:00,10.29,10.34,10.28,10.31,422354.0,7.986,8.0248,7.9782,8.0015,422354.0
2018-02-22 15:30:00,10.31,10.34,10.27,10.3,1006279.0,8.0015,8.0248,7.9705,7.9937,1006279.0
2018-02-23 09:30:00,10.36,10.42,10.32,10.39,272655.0,8.0403,8.0869,8.0093,8.0636,272655.0
2018-02-23 10:00:00,10.38,10.41,10.36,10.38,315039.0,8.0558,8.0791,8.0403,8.0558,315039.0
2018-02-23 10:30:00,10.38,10.48,10.38,10.45,420170.0,8.0558,8.1334,8.0558,8.1102,420170.0
2018-02-23 11:00:00,10.45,10.48,10.43,10.48,293145.0,8.1102,8.1334,8.0946,8.1334,293145.0
2018-02-23 11:30:00,10.48,10.52,10.45,10.51,416749.0,8.1334,8.1645,8.1102,8.1567,416749.0
2018-02-23 12:00:00,10.5,10.51,10.43,10.44,236004.0,8.149,8.1567,8.0946,8.1024,236004.0
2018-02-23 12:30:00,10.44,10.44,10.41,10.43,205376.0,8.1024,8.1024,8.0791,8.0946,205376.0
2018-02-23 13:00:00,10.43,10.45,10.42,10.45,252621.0,8.0946,8.1102,8.0869,8.1102,252621.0
2018-02-23 13:30:00,10.45,10.46,10.43,10.46,179010.0,8.1102,8.1179,8.0946,8.1179,179010.0
2018-02-23 14:00:00,10.46,10.46,10.41,10.45,209183.0,8.1179,8.1179,8.0791,8.1102,209183.0
2018-02-23 14:30:00,10.45,10.46,10.42,10.46,212389.0,8.1102,8.1179,8.0869,8.1179,212389.0
2018-02-23 15:00:00,10.46,10.47,10.42,10.46,298234.0,8.1179,8.1257,8.0869,8.1179,298234.0
2018-02-23 15:30:00,10.47,10.49,10.45,10.48,697992.0,8.1257,8.1412,8.1102,8.1334,697992.0
2018-02-26 09:30:00,10.51,10.54,10.44,10.46,483904.0,8.1567,8.18,8.1024,8.1179,483904.0
2018-02-26 10:00:00,10.46,10.47,10.4,10.42,331184.0,8.1179,8.1257,8.0714,8.0869,331184.0
2018-02-26 10:30:00,10.42,10.45,10.4,10.45,159991.0,8.0869,8.1102,8.0714,8.1102,159991.0
2018-02-26 11:00:00,10.45,10.5,10.43,10.49,197354.0,8.1102,8.149,8.0946,8.1412,197354.0
2018-02-26 11:30:00,10.5,10.51,10.49,10.49,173623.0,8.149,8.1567,8.1412,8.1412,173623.0
2018-02-26 12:00:00,10.5,10.5,10.44,10.44,329303.0,8.149,8.149,8.1024,8.1024,329303.0
2018-02-26 12:30:00,10.45,10.45,10.39,10.4,850188.0,8.1102,8.1102,8.0636,8.0714,850188.0
2018-02-26 13:00:00,10.4,10.45,10.38,10.39,640093.0,8.0714,8.1102,8.0558,8.0636,640093.0
2018-02-26 13:30:00,10.39,10.42,10.38,10.38,368210.0,8.0636,8.0869,8.0558,8.0558,368210.0
2018-02-26 14:00:00,10.39,10.44,10.38,10.42,410984.0,8.0636,8.1024,8.0558,8.0869,410984.0
2018-02-26 14:30:00,10.41,10.43,10.39,10.4,466300.0,8.0791,8.0946,8.0636,8.0714,466300.0
2018-02-26 15:00:00,10.41,10.43,10.38,10.4,1307169.0,8.0791,8.0946,8.0558,8.0714,1307169.0
2018-02-26 15:30:00,10.39,10.45,10.35,10.44,3684895.0,8.0636,8.1102,8.0326,8.1024,3684895.0
2018-02-27 09:30:00,10.75,11.04,10.57,10.89,2309232.0,8.343,8.5681,8.2033,8.4516,2309232.0
2018-02-27 10:00:00,10.89,11.02,10.87,11.01,1780053.0,8.4516,8.5525,8.4361,8.5448,1780053.0
2018-02-27 10:30:00,11.01,11.03,10.76,10.87,1580558.0,8.5448,8.5603,8.3508,8.4361,1580558.0
2018-02-27 11:00:00,10.87,10.92,10.79,10.91,1135671.0,8.4361,8.4749,8.374,8.4672,1135671.0
2018-02-27 11:30:00,10.91,10.91,10.82,10.85,1682265.0,8.4672,8.4672,8.3973,8.4206,1682265.0
2018-02-27 12:00:00,10.85,10.88,10.82,10.88,667590.0,8.4206,8.4439,8.3973,8.4439,667590.0
2018-02-27 12:30:00,10.88,10.95,10.86,10.92,328273.0,8.4439,8.4982,8.4284,8.4749,328273.0
2018-02-27 13:00:00,10.92,11.06,10.87,11.05,2150988.0,8.4749,8.5836,8.4361,8.5758,2150988.0
2018-02-27 13:30:00,11.04,11.06,10.96,11.04,933745.0,8.5681,8.5836,8.506,8.5681,933745.0
2018-02-27 14:00:00,11.04,11.15,11.0,11.11,681643.0,8.5681,8.6534,8.537,8.6224,681643.0
2018-02-27 14:30:00,11.12,11.17,11.04,11.11,611504.0,8.6301,8.6689,8.5681,8.6224,611504.0
2018-02-27 15:00:00,11.11,11.16,11.09,11.15,1221708.0,8.6224,8.6612,8.6069,8.6534,1221708.0
2018-02-27 15:30:00,11.15,11.25,11.14,11.24,4661599.0,8.6534,8.731,8.6457,8.7233,4661599.0
2018-02-28 09:30:00,11.28,11.32,11.08,11.13,1201211.0,8.7543,8.7854,8.5991,8.6379,1201211.0
2018-02-28 10:00:00,11.14,11.15,11.03,11.08,682345.0,8.6457,8.6534,8.5603,8.5991,682345.0
2018-02-28 10:30:00,11.07,11.1,10.98,11.0,803472.0,8.5913,8.6146,8.5215,8.537,803472.0
2018-02-28 11:00:00,11.0,11.03,10.96,11.02,410980.0,8.537,8.5603,8.506,8.5525,410980.0
2018-02-28 11:30:00,11.01,11.06,10.97,11.05,376090.0,8.5448,8.5836,8.5137,8.5758,376090.0
2018-02-28 12:00:00,11.05,11.09,11.04,11.08,298508.0,8.5758,8.6069,8.5681,8.5991,298508.0
2018-02-28 12:30:00,11.07,11.14,11.06,11.11,311041.0,8.5913,8.6457,8.5836,8.6224,311041.0
2018-02-28 13:00:00,11.11,11.12,11.08,11.09,208179.0,8.6224,8.6301,8.5991,8.6069,208179.0
2018-02-28 13:30:00,11.09,11.09,11.05,11.08,186879.0,8.6069,8.6069,8.5758,8.5991,186879.0
2018-02-28 14:00:00,11.08,11.09,11.05,11.07,495601.0,8.5991,8.6069,8.5758,8.5913,495601.0
2018-02-28 14:30:00,11.06,11.07,10.95,10.96,380441.0,8.5836,8.5913,8.4982,8.506,380441.0
2018-02-28 15:00:00,10.96,11.01,10.93,10.95,655519.0,8.506,8.5448,8.4827,8.4982,655519.0
2018-02-28 15:30:00,10.95,10.95,10.86,10.88,2079090.0,8.4982,8.4982,8.4284,8.4439,2079090.0
2018-03-01 09:30:00,10.92,11.13,10.89,11.12,484344.0,8.4749,8.6379,8.4516,8.6301,484344.0
2018-03-01 10:00:00,11.11,11.24,11.07,11.21,711398.0,8.6224,8.7233,8.5913,8.7,711398.0
2018-03-01 10:30:00,11.21,11.27,11.14,11.15,609729.0,8.7,8.7466,8.6457,8.6534,609729.0
2018-03-01 11:00:00,11.15,11.17,11.08,11.09,347110.0,8.6534,8.6689,8.5991,8.6069,347110.0
2018-03-01 11:30:00,11.09,11.12,11.03,11.05,418384.0,8.6069,8.6301,8.5603,8.5758,418384.0
2018-03-01 12:00:00,11.05,11.09,10.99,11.05,363994.0,8.5758,8.6069,8.5293,8.5758,363994.0
2018-03-01 12:30:00,11.05,11.06,10.99,11.01,376047.0,8.5758,8.5836,8.5293,8.5448,376047.0
2018-03-01 13:00:00,11.01,11.02,10.94,11.01,327146.0,8.5448,8.5525,8.4904,8.5448,327146.0
2018-03-01 13:30:00,11.01,11.02,10.96,10.98,280042.0,8.5448,8.5525,8.506,8.5215,280042.0
2018-03-01 14:00:00,10.99,10.99,10.93,10.97,386258.0,8.5293,8.5293,8.4827,8.5137,386258.0
2018-03-01 14:30:00,10.97,11.0,10.95,10.98,432478.0,8.5137,8.537,8.4982,8.5215,432478.0
2018-03-01 15:00:00,10.99,11.04,10.95,11.03,544218.0,8.5293,8.5681,8.4982,8.5603,544218.0
2018-03-01 15:30:00,11.04,11.04,10.96,10.97,2509903.0,8.5681,8.5681,8.506,8.5137,2509903.0
2018-03-02 09:30:00,10.9,11.0,10.84,10.85,475523.0,8.4594,8.537,8.4128,8.4206,475523.0
2018-03-02 10:00:00,10.86,10.87,10.7,10.76,893480.0,8.4284,8.4361,8.3042,8.3508,893480.0
2018-03-02 10:30:00,10.76,10.87,10.76,10.81,313640.0,8.3508,8.4361,8.3508,8.3896,313640.0
2018-03-02 11:00:00,10.81,10.88,10.8,10.86,491131.0,8.3896,8.4439,8.3818,8.4284,491131.0
2018-03-02 11:30:00,10.86,10.93,10.85,10.93,280588.0,8.4284,8.4827,8.4206,8.4827,280588.0
2018-03-02 12:00:00,10.93,10.96,10.91,10.95,502742.0,8.4827,8.506,8.4672,8.4982,502742.0
2018-03-02 12:30:00,10.96,10.96,10.93,10.95,378821.0,8.506,8.506,8.4827,8.4982,378821.0
2018-03-02 13:00:00,10.95,10.96,10.91,10.92,238844.0,8.4982,8.506,8.4672,8.4749,238844.0
2018-03-02 13:30:00,10.91,10.94,10.89,10.91,197440.0,8.4672,8.4904,8.4516,8.4672,197440.0
2018-03-02 14:00:00,10.91,10.93,10.88,10.89,204913.0,8.4672,8.4827,8.4439,8.4516,204913.0
2018-03-02 14:30:00,10.89,10.94,10.88,10.92,263545.0,8.4516,8.4904,8.4439,8.4749,263545.0
2018-03-02 15:00:00,10.91,10.92,10.87,10.88,314014.0,8.4672,8.4749,8.4361,8.4439,314014.0
2018-03-02 15:30:00,10.88,10.9,10.83,10.86,1685874.0,8.4439,8.4594,8.4051,8.4284,1685874.0
2018-03-05 09:30:00,10.9,10.9,10.82,10.84,544262.0,8.4594,8.4594,8.3973,8.4128,544262.0
2018-03-05 10:00:00,10.85,10.89,10.84,10.86,391505.0,8.4206,8.4516,8.4128,8.4284,391505.0
2018-03-05 10:30:00,10.86,10.92,10.85,10.87,627760.0,8.4284,8.4749,8.4206,8.4361,627760.0
2018-03-05 11:00:00,10.87,10.91,10.84,10.9,633878.0,8.4361,8.4672,8.4128,8.4594,633878.0
2018-03-05 11:30:00,10.9,10.95,10.89,10.95,212908.0,8.4594,8.4982,8.4516,8.4982,212908.0
2018-03-05 12:00:00,10.94,10.95,10.9,10.93,395044.0,8.4904,8.4982,8.4594,8.4827,395044.0
2018-03-05 12:30:00,10.93,10.94,10.91,10.92,323067.0,8.4827,8.4904,8.4672,8.4749,323067.0
2018-03-05 13:00:00,10.92,10.93,10.91,10.92,226653.0,8.4749,8.4827,8.4672,8.4749,226653.0
2018-03-05 13:30:00,10.91,10.92,10.85,10.86,906032.0,8.4672,8.4749,8.4206,8.4284,906032.0
2018-03-05 14:00:00,10.86,10.9,10.8,10.88,1473681.0,8.4284,8.4594,8.3818,8.4439,1473681.0
2018-03-05 14:30:00,10.88,10.93,10.87,10.92,981423.0,8.4439,8.4827,8.4361,8.4749,981423.0
2018-03-05 15:00:00,10.92,10.96,10.9,10.92,1122215.0,8.4749,8.506,8.4594,8.4749,1122215.0
2018-03-05 15:30:00,10.92,10.99,10.91,10.99,1359410.0,8.4749,8.5293,8.4672,8.5293,1359410.0
2018-03-06 09:30:00,11.04,11.06,10.92,10.93,478350.0,8.5681,8.5836,8.4749,8.4827,478350.0
2018-03-06 10:00:00,10.94,10.96,10.9,10.94,295671.0,8.4904,8.506,8.4594,8.4904,295671.0
2018-03-06 10:30:00,10.94,11.02,10.94,11.02,443705.0,8.4904,8.5525,8.4904,8.5525,443705.0
2018-03-06 11:00:00,11.01,11.1,10.93,10.96,1138524.0,8.5448,8.6146,8.4827,8.506,1138524.0
2018-03-06 11:30:00,10.95,10.96,10.9,10.91,426777.0,8.4982,8.506,8.4594,8.4672,426777.0
2018-03-06 12:00:00,10.91,10.92,10.83,10.87,492451.0,8.4672,8.4749,8.4051,8.4361,492451.0
2018-03-06 12:30:00,10.86,10.91,10.86,10.9,237383.0,8.4284,8.4672,8.4284,8.4594,237383.0
2018-03-06 13:00:00,10.9,10.92,10.89,10.92,226563.0,8.4594,8.4749,8.4516,8.4749,226563.0
2018-03-06 13:30:00,10.92,10.92,10.87,10.88,243338.0,8.4749,8.4749,8.4361,8.4439,243338.0
2018-03-06 14:00:00,10.88,10.91,10.88,10.9,374973.0,8.4439,8.4672,8.4439,8.4594,374973.0
2018-03-06 14:30:00,10.9,10.92,10.87,10.87,497696.0,8.4594,8.4749,8.4361,8.4361,497696.0
2018-03-06 15:00:00,10.87,10.91,10.86,10.88,747362.0,8.4361,8.4672,8.4284,8.4439,747362.0
2018-03-06 15:30:00,10.88,10.93,10.88,10.93,1522742.0,8.4439,8.4827,8.4439,8.4827,1522742.0
2018-03-07 09:30:00,10.87,10.92,10.79,10.79,686216.0,8.4361,8.4749,8.374,8.374,686216.0
2018-03-07 10:00:00,10.79,10.85,10.79,10.83,431232.0,8.374,8.4206,8.374,8.4051,431232.0
2018-03-07 10:30:00,10.83,10.85,10.77,10.79,333344.0,8.4051,8.4206,8.3585,8.374,333344.0
2018-03-07 11:00:00,10.79,10.83,10.77,10.83,353853.0,8.374,8.4051,8.3585,8.4051,353853.0
2018-03-07 11:30:00,10.82,10.87,10.82,10.84,183437.0,8.3973,8.4361,8.3973,8.4128,183437.0
2018-03-07 12:00:00,10.85,10.85,10.76,10.77,396574.0,8.4206,8.4206,8.3508,8.3585,396574.0
2018-03-07 12:30:00,10.77,10.79,10.75,10.78,226735.0,8.3585,8.374,8.343,8.3663,226735.0
2018-03-07 13:00:00,10.77,10.78,10.71,10.77,263480.0,8.3585,8.3663,8.3119,8.3585,263480.0
2018-03-07 13:30:00,10.77,10.78,10.73,10.73,182572.0,8.3585,8.3663,8.3275,8.3275,182572.0
2018-03-07 14:00:00,10.73,10.76,10.73,10.76,245528.0,8.3275,8.3508,8.3275,8.3508,245528.0
2018-03-07 14:30:00,10.76,10.81,10.75,10.78,378896.0,8.3508,8.3896,8.343,8.3663,378896.0
2018-03-07 15:00:00,10.77,10.81,10.77,10.79,349422.0,8.3585,8.3896,8.3585,8.374,349422.0
2018-03-07 15:30:00,10.8,10.84,10.79,10.81,1242879.0,8.3818,8.4128,8.374,8.3896,1242879.0
2018-03-08 09:30:00,10.84,10.93,10.84,10.89,327856.0,8.4128,8.4827,8.4128,8.4516,327856.0
2018-03-08 10:00:00,10.9,10.93,10.87,10.92,221360.0,8.4594,8.4827,8.4361,8.4749,221360.0
2018-03-08 10:30:00,10.91,10.94,10.91,10.93,171722.0,8.4672,8.4904,8.4672,8.4827,171722.0
2018-03-08 11:00:00,10.92,10.94,10.84,10.86,255260.0,8.4749,8.4904,8.4128,8.4284,255260.0
2018-03-08 11:30:00,10.86,10.9,10.84,10.9,200568.0,8.4284,8.4594,8.4128,8.4594,200568.0
2018-03-08 12:00:00,10.89,10.89,10.85,10.86,128981.0,8.4516,8.4516,8.4206,8.4284,128981.0
2018-03-08 12:30:00,10.86,10.88,10.85,10.87,121485.0,8.4284,8.4439,8.4206,8.4361,121485.0
2018-03-08 13:00:00,10.87,10.88,10.84,10.85,220357.0,8.4361,8.4439,8.4128,8.4206,220357.0
2018-03-08 13:30:00,10.85,10.87,10.83,10.86,196483.0,8.4206,8.4361,8.4051,8.4284,196483.0
2018-03-08 14:00:00,10.86,10.87,10.85,10.87,144301.0,8.4284,8.4361,8.4206,8.4361,144301.0
2018-03-08 14:30:00,10.86,10.91,10.84,10.91,292185.0,8.4284,8.4672,8.4128,8.4672,292185.0
2018-03-08 15:00:00,10.9,10.91,10.87,10.89,403736.0,8.4594,8.4672,8.4361,8.4516,403736.0
2018-03-08 15:30:00,10.88,10.89,10.84,10.85,878233.0,8.4439,8.4516,8.4128,8.4206,878233.0
2018-03-09 09:30:00,10.86,10.86,10.74,10.77,420075.0,8.4284,8.4284,8.3352,8.3585,420075.0
2018-03-09 10:00:00,10.77,10.77,10.71,10.72,452227.0,8.3585,8.3585,8.3119,8.3197,452227.0
2018-03-09 10:30:00,10.72,10.72,10.68,10.69,300076.0,8.3197,8.3197,8.2887,8.2964,300076.0
2018-03-09 11:00:00,10.69,10.72,10.68,10.69,253380.0,8.2964,8.3197,8.2887,8.2964,253380.0
2018-03-09 11:30:00,10.7,10.71,10.67,10.69,228954.0,8.3042,8.3119,8.2809,8.2964,228954.0
2018-03-09 12:00:00,10.7,10.71,10.69,10.69,190180.0,8.3042,8.3119,8.2964,8.2964,190180.0
2018-03-09 12:30:00,10.7,10.7,10.65,10.67,171186.0,8.3042,8.3042,8.2654,8.2809,171186.0
2018-03-09 13:00:00,10.67,10.71,10.66,10.7,180879.0,8.2809,8.3119,8.2731,8.3042,180879.0
2018-03-09 13:30:00,10.7,10.77,10.68,10.76,813109.0,8.3042,8.3585,8.2887,8.3508,813109.0
2018-03-09 14:00:00,10.76,10.78,10.72,10.74,441995.0,8.3508,8.3663,8.3197,8.3352,441995.0
2018-03-09 14:30:00,10.74,10.78,10.73,10.75,198434.0,8.3352,8.3663,8.3275,8.343,198434.0
2018-03-09 15:00:00,10.75,10.78,10.72,10.78,529670.0,8.343,8.3663,8.3197,8.3663,529670.0
2018-03-09 15:30:00,10.78,10.86,10.77,10.84,965272.0,8.3663,8.4284,8.3585,8.4128,965272.0
2018-03-12 09:30:00,10.85,10.88,10.73,10.76,611704.0,8.4206,8.4439,8.3275,8.3508,611704.0
2018-03-12 10:00:00,10.75,10.77,10.7,10.76,379125.0,8.343,8.3585,8.3042,8.3508,379125.0
2018-03-12 10:30:00,10.76,10.79,10.74,10.77,403818.0,8.3508,8.374,8.3352,8.3585,403818.0
2018-03-12 11:00:00,10.77,10.77,10.67,10.7,461234.0,8.3585,8.3585,8.2809,8.3042,461234.0
2018-03-12 11:30:00,10.7,10.71,10.66,10.68,288996.0,8.3042,8.3119,8.2731,8.2887,288996.0
2018-03-12 12:00:00,10.68,10.7,10.66,10.68,276107.0,8.2887,8.3042,8.2731,8.2887,276107.0
2018-03-12 12:30:00,10.68,10.68,10.62,10.64,314269.0,8.2887,8.2887,8.2421,8.2576,314269.0
2018-03-12 13:00:00,10.63,10.71,10.63,10.66,335888.0,8.2499,8.3119,8.2499,8.2731,335888.0
2018-03-12 13:30:00,10.66,10.69,10.62,10.68,453640.0,8.2731,8.2964,8.2421,8.2887,453640.0
2018-03-12 14:00:00,10.68,10.72,10.67,10.7,254994.0,8.2887,8.3197,8.2809,8.3042,254994.0
2018-03-12 14:30:00,10.69,10.7,10.67,10.68,257232.0,8.2964,8.3042,8.2809,8.2887,257232.0
2018-03-12 15:00:00,10.68,10.69,10.66,10.68,348965.0,8.2887,8.2964,8.2731,8.2887,348965.0
2018-03-12 15:30:00,10.67,10.75,10.67,10.74,1615693.0,8.2809,8.343,8.2809,8.3352,1615693.0
2018-03-13 09:30:00,10.79,10.83,10.75,10.75,346419.0,8.374,8.4051,8.343,8.343,346419.0
2018-03-13 10:00:00,10.75,10.77,10.7,10.73,329128.0,8.343,8.3585,8.3042,8.3275,329128.0
2018-03-13 10:30:00,10.73,10.76,10.72,10.76,199598.0,8.3275,8.3508,8.3197,8.3508,199598.0
2018-03-13 11:00:00,10.76,10.82,10.75,10.78,545948.0,8.3508,8.3973,8.343,8.3663,545948.0
2018-03-13 11:30:00,10.78,10.78,10.75,10.76,247109.0,8.3663,8.3663,8.343,8.3508,247109.0
2018-03-13 12:00:00,10.76,10.78,10.72,10.74,322522.0,8.3508,8.3663,8.3197,8.3352,322522.0
2018-03-13 12:30:00,10.74,10.76,10.72,10.74,236302.0,8.3352,8.3508,8.3197,8.3352,236302.0
2018-03-13 13:00:00,10.75,10.76,10.71,10.72,129394.0,8.343,8.3508,8.3119,8.3197,129394.0
2018-03-13 13:30:00,10.72,10.73,10.65,10.67,218020.0,8.3197,8.3275,8.2654,8.2809,218020.0
2018-03-13 14:00:00,10.67,10.68,10.64,10.65,202176.0,8.2809,8.2887,8.2576,8.2654,202176.0
2018-03-13 14:30:00,10.65,10.69,10.62,10.67,431213.0,8.2654,8.2964,8.2421,8.2809,431213.0
2018-03-13 15:00:00,10.68,10.7,10.66,10.66,322802.0,8.2887,8.3042,8.2731,8.2731,322802.0
2018-03-13 15:30:00,10.66,10.67,10.62,10.67,1274697.0,8.2731,8.2809,8.2421,8.2809,1274697.0
2018-03-14 09:30:00,10.7,10.78,10.7,10.73,421712.0,8.3042,8.3663,8.3042,8.3275,421712.0
2018-03-14 10:00:00,10.72,10.74,10.66,10.68,302038.0,8.3197,8.3352,8.2731,8.2887,302038.0
2018-03-14 10:30:00,10.68,10.68,10.65,10.68,131078.0,8.2887,8.2887,8.2654,8.2887,131078.0
2018-03-14 11:00:00,10.68,10.73,10.67,10.71,239094.0,8.2887,8.3275,8.2809,8.3119,239094.0
2018-03-14 11:30:00,10.71,10.72,10.67,10.68,252412.0,8.3119,8.3197,8.2809,8.2887,252412.0
2018-03-14 12:00:00,10.69,10.71,10.68,10.69,149910.0,8.2964,8.3119,8.2887,8.2964,149910.0
2018-03-14 12:30:00,10.7,10.71,10.68,10.71,198991.0,8.3042,8.3119,8.2887,8.3119,198991.0
2018-03-14 13:00:00,10.7,10.71,10.66,10.67,117265.0,8.3042,8.3119,8.2731,8.2809,117265.0
2018-03-14 13:30:00,10.67,10.7,10.66,10.69,124214.0,8.2809,8.3042,8.2731,8.2964,124214.0
2018-03-14 14:00:00,10.69,10.72,10.68,10.71,158068.0,8.2964,8.3197,8.2887,8.3119,158068.0
2018-03-14 14:30:00,10.71,10.75,10.71,10.71,233430.0,8.3119,8.343,8.3119,8.3119,233430.0
2018-03-14 15:00:00,10.71,10.73,10.7,10.7,183427.0,8.3119,8.3275,8.3042,8.3042,183427.0
2018-03-14 15:30:00,10.7,10.72,10.68,10.71,613865.0,8.3042,8.3197,8.2887,8.3119,613865.0
2018-03-15 09:30:00,10.69,10.77,10.68,10.68,490394.0,8.2964,8.3585,8.2887,8.2887,490394.0
2018-03-15 10:00:00,10.69,10.71,10.61,10.62,864255.0,8.2964,8.3119,8.2343,8.2421,864255.0
2018-03-15 10:30:00,10.62,10.67,10.61,10.61,430083.0,8.2421,8.2809,8.2343,8.2343,430083.0
2018-03-15 11:00:00,10.61,10.62,10.56,10.57,383609.0,8.2343,8.2421,8.1955,8.2033,383609.0
2018-03-15 11:30:00,10.58,10.6,10.49,10.5,624989.0,8.2111,8.2266,8.1412,8.149,624989.0
2018-03-15 12:00:00,10.5,10.58,10.49,10.58,486595.0,8.149,8.2111,8.1412,8.2111,486595.0
2018-03-15 12:30:00,10.57,10.58,10.54,10.56,323273.0,8.2033,8.2111,8.18,8.1955,323273.0
2018-03-15 13:00:00,10.56,10.6,10.56,10.59,219911.0,8.1955,8.2266,8.1955,8.2188,219911.0
2018-03-15 13:30:00,10.59,10.59,10.55,10.55,234136.0,8.2188,8.2188,8.1878,8.1878,234136.0
2018-03-15 14:00:00,10.56,10.63,10.55,10.63,409720.0,8.1955,8.2499,8.1878,8.2499,409720.0
2018-03-15 14:30:00,10.62,10.7,10.62,10.65,1285445.0,8.2421,8.3042,8.2421,8.2654,1285445.0
2018-03-15 15:00:00,10.66,10.71,10.64,10.7,600500.0,8.2731,8.3119,8.2576,8.3042,600500.0
2018-03-15 15:30:00,10.7,10.72,10.68,10.68,1412194.0,8.3042,8.3197,8.2887,8.2887,1412194.0
2018-03-16 09:30:00,10.73,10.79,10.7,10.78,1344033.0,8.3275,8.374,8.3042,8.3663,1344033.0
2018-03-16 10:00:00,10.77,10.84,10.76,10.83,586410.0,8.3585,8.4128,8.3508,8.4051,586410.0
2018-03-16 10:30:00,10.82,10.85,10.79,10.8,229857.0,8.3973,8.4206,8.374,8.3818,229857.0
2018-03-16 11:00:00,10.8,10.85,10.8,10.83,171449.0,8.3818,8.4206,8.3818,8.4051,171449.0
2018-03-16 11:30:00,10.83,10.88,10.82,10.88,141626.0,8.4051,8.4439,8.3973,8.4439,141626.0
2018-03-16 12:00:00,10.88,10.89,10.86,10.88,150674.0,8.4439,8.4516,8.4284,8.4439,150674.0
2018-03-16 12:30:00,10.88,10.91,10.87,10.9,119915.0,8.4439,8.4672,8.4361,8.4594,119915.0
2018-03-16 13:00:00,10.89,10.91,10.86,10.88,142573.0,8.4516,8.4672,8.4284,8.4439,142573.0
2018-03-16 13:30:00,10.88,10.91,10.87,10.88,191829.0,8.4439,8.4672,8.4361,8.4439,191829.0
2018-03-16 14:00:00,10.89,10.89,10.83,10.84,159734.0,8.4516,8.4516,8.4051,8.4128,159734.0
2018-03-16 14:30:00,10.84,10.88,10.84,10.88,161714.0,8.4128,8.4439,8.4128,8.4439,161714.0
2018-03-16 15:00:00,10.88,10.88,10.85,10.88,179988.0,8.4439,8.4439,8.4206,8.4439,179988.0
2018-03-16 15:30:00,10.88,10.9,10.84,10.84,1122691.0,8.4439,8.4594,8.4128,8.4128,1122691.0
2018-03-19 09:30:00,10.88,10.9,10.82,10.84,398439.0,8.4439,8.4594,8.3973,8.4128,398439.0
2018-03-19 10:00:00,10.84,10.84,10.8,10.83,132187.0,8.4128,8.4128,8.3818,8.4051,132187.0
2018-03-19 10:30:00,10.83,10.86,10.82,10.85,292584.0,8.4051,8.4284,8.3973,8.4206,292584.0
2018-03-19 11:00:00,10.84,10.9,10.84,10.89,357195.0,8.4128,8.4594,8.4128,8.4516,357195.0
2018-03-19 11:30:00,10.9,10.9,10.82,10.83,325623.0,8.4594,8.4594,8.3973,8.4051,325623.0
2018-03-19 12:00:00,10.83,10.84,10.78,10.8,255440.0,8.4051,8.4128,8.3663,8.3818,255440.0
2018-03-19 12:30:00,10.8,10.81,10.78,10.8,231801.0,8.3818,8.3896,8.3663,8.3818,231801.0
2018-03-19 13:00:00,10.8,10.81,10.75,10.77,270706.0,8.3818,8.3896,8.343,8.3585,270706.0
2018-03-19 13:30:00,10.77,10.77,10.73,10.75,407439.0,8.3585,8.3585,8.3275,8.343,407439.0
2018-03-19 14:00:00,10.75,10.75,10.7,10.71,285932.0,8.343,8.343,8.3042,8.3119,285932.0
2018-03-19 14:30:00,10.71,10.75,10.7,10.75,292062.0,8.3119,8.343,8.3042,8.343,292062.0
2018-03-19 15:00:00,10.74,10.75,10.71,10.75,362803.0,8.3352,8.343,8.3119,8.343,362803.0
2018-03-19 15:30:00,10.75,10.77,10.72,10.76,892226.0,8.343,8.3585,8.3197,8.3508,892226.0
2018-03-20 09:30:00,10.8,10.86,10.79,10.82,499560.0,8.3818,8.4284,8.374,8.3973,499560.0
2018-03-20 10:00:00,10.82,10.84,10.78,10.81,332378.0,8.3973,8.4128,8.3663,8.3896,332378.0
2018-03-20 10:30:00,10.82,10.84,10.68,10.72,334185.0,8.3973,8.4128,8.2887,8.3197,334185.0
2018-03-20 11:00:00,10.72,10.73,10.65,10.68,475871.0,8.3197,8.3275,8.2654,8.2887,475871.0
2018-03-20 11:30:00,10.68,10.68,10.63,10.67,430269.0,8.2887,8.2887,8.2499,8.2809,430269.0
2018-03-20 12:00:00,10.67,10.69,10.64,10.64,259143.0,8.2809,8.2964,8.2576,8.2576,259143.0
2018-03-20 12:30:00,10.65,10.7,10.64,10.69,219526.0,8.2654,8.3042,8.2576,8.2964,219526.0
2018-03-20 13:00:00,10.69,10.69,10.67,10.68,102593.0,8.2964,8.2964,8.2809,8.2887,102593.0
2018-03-20 13:30:00,10.68,10.68,10.65,10.67,151055.0,8.2887,8.2887,8.2654,8.2809,151055.0
2018-03-20 14:00:00,10.66,10.67,10.63,10.66,276654.0,8.2731,8.2809,8.2499,8.2731,276654.0
2018-03-20 14:30:00,10.66,10.67,10.63,10.67,217124.0,8.2731,8.2809,8.2499,8.2809,217124.0
2018-03-20 15:00:00,10.67,10.69,10.66,10.69,199100.0,8.2809,8.2964,8.2731,8.2964,199100.0
2018-03-20 15:30:00,10.69,10.72,10.67,10.71,1224130.0,8.2964,8.3197,8.2809,8.3119,1224130.0
2018-03-21 09:30:00,10.72,10.74,10.67,10.74,345238.0,8.3197,8.3352,8.2809,8.3352,345238.0
2018-03-21 10:00:00,10.74,10.79,10.72,10.73,371315.0,8.3352,8.374,8.3197,8.3275,371315.0
2018-03-21 10:30:00,10.74,10.79,10.71,10.79,251302.0,8.3352,8.374,8.3119,8.374,251302.0
2018-03-21 11:00:00,10.78,10.81,10.76,10.78,116307.0,8.3663,8.3896,8.3508,8.3663,116307.0
2018-03-21 11:30:00,10.78,10.86,10.77,10.86,281333.0,8.3663,8.4284,8.3585,8.4284,281333.0
2018-03-21 12:00:00,10.85,10.88,10.83,10.83,296923.0,8.4206,8.4439,8.4051,8.4051,296923.0
2018-03-21 12:30:00,10.84,10.84,10.8,10.83,198802.0,8.4128,8.4128,8.3818,8.4051,198802.0
2018-03-21 13:00:00,10.83,10.85,10.82,10.83,130292.0,8.4051,8.4206,8.3973,8.4051,130292.0
2018-03-21 13:30:00,10.83,10.89,10.81,10.86,295466.0,8.4051,8.4516,8.3896,8.4284,295466.0
2018-03-21 14:00:00,10.86,10.95,10.76,10.8,522039.0,8.4284,8.4982,8.3508,8.3818,522039.0
2018-03-21 14:30:00,10.8,10.82,10.77,10.82,595767.0,8.3818,8.3973,8.3585,8.3973,595767.0
2018-03-21 15:00:00,10.82,10.88,10.81,10.85,472116.0,8.3973,8.4439,8.3896,8.4206,472116.0
2018-03-21 15:30:00,10.85,10.88,10.8,10.81,1214825.0,8.4206,8.4439,8.3818,8.3896,1214825.0
2018-03-22 09:30:00,10.8,10.81,10.69,10.76,981455.0,8.3818,8.3896,8.2964,8.3508,981455.0
2018-03-22 10:00:00,10.75,10.86,10.75,10.84,297812.0,8.343,8.4284,8.343,8.4128,297812.0
2018-03-22 10:30:00,10.85,10.88,10.83,10.87,179629.0,8.4206,8.4439,8.4051,8.4361,179629.0
2018-03-22 11:00:00,10.87,10.93,10.87,10.92,601616.0,8.4361,8.4827,8.4361,8.4749,601616.0
2018-03-22 11:30:00,10.92,10.97,10.9,10.94,236650.0,8.4749,8.5137,8.4594,8.4904,236650.0
2018-03-22 12:00:00,10.94,11.03,10.93,11.02,465039.0,8.4904,8.5603,8.4827,8.5525,465039.0
2018-03-22 12:30:00,11.02,11.02,10.95,10.98,406252.0,8.5525,8.5525,8.4982,8.5215,406252.0
2018-03-22 13:00:00,10.99,11.03,10.97,11.02,359277.0,8.5293,8.5603,8.5137,8.5525,359277.0
2018-03-22 13:30:00,11.02,11.04,10.98,11.0,440784.0,8.5525,8.5681,8.5215,8.537,440784.0
2018-03-22 14:00:00,11.01,11.01,10.97,10.97,522966.0,8.5448,8.5448,8.5137,8.5137,522966.0
2018-03-22 14:30:00,10.97,11.0,10.96,10.96,322641.0,8.5137,8.537,8.506,8.506,322641.0
2018-03-22 15:00:00,10.96,11.0,10.91,10.92,278701.0,8.506,8.537,8.4672,8.4749,278701.0
2018-03-22 15:30:00,10.92,10.92,10.81,10.83,1498869.0,8.4749,8.4749,8.3896,8.4051,1498869.0
2018-03-23 09:30:00,10.92,11.02,10.89,11.01,902706.0,8.4749,8.5525,8.4516,8.5448,902706.0
2018-03-23 10:00:00,11.0,11.02,10.94,10.96,654387.0,8.537,8.5525,8.4904,8.506,654387.0
2018-03-23 10:30:00,10.96,10.96,10.86,10.86,268705.0,8.506,8.506,8.4284,8.4284,268705.0
2018-03-23 11:00:00,10.87,10.92,10.84,10.9,250807.0,8.4361,8.4749,8.4128,8.4594,250807.0
2018-03-23 11:30:00,10.9,10.91,10.83,10.85,224286.0,8.4594,8.4672,8.4051,8.4206,224286.0
2018-03-23 12:00:00,10.85,10.87,10.81,10.84,352281.0,8.4206,8.4361,8.3896,8.4128,352281.0
2018-03-23 12:30:00,10.84,10.86,10.83,10.84,146036.0,8.4128,8.4284,8.4051,8.4128,146036.0
2018-03-23 13:00:00,10.84,10.86,10.8,10.82,190044.0,8.4128,8.4284,8.3818,8.3973,190044.0
2018-03-23 13:30:00,10.82,10.83,10.79,10.81,256919.0,8.3973,8.4051,8.374,8.3896,256919.0
2018-03-23 14:00:00,10.82,10.83,10.78,10.79,176896.0,8.3973,8.4051,8.3663,8.374,176896.0
2018-03-23 14:30:00,10.79,10.81,10.73,10.75,631339.0,8.374,8.3896,8.3275,8.343,631339.0
2018-03-23 15:00:00,10.75,10.77,10.71,10.73,336158.0,8.343,8.3585,8.3119,8.3275,336158.0
2018-03-23 15:30:00,10.73,10.75,10.68,10.71,1255462.0,8.3275,8.343,8.2887,8.3119,1255462.0
2018-03-26 09:30:00,10.76,10.82,10.74,10.77,698249.0,8.3508,8.3973,8.3352,8.3585,698249.0
2018-03-26 10:00:00,10.78,10.78,10.66,10.67,407659.0,8.3663,8.3663,8.2731,8.2809,407659.0
2018-03-26 10:30:00,10.66,10.72,10.65,10.66,565439.0,8.2731,8.3197,8.2654,8.2731,565439.0
2018-03-26 11:00:00,10.66,10.74,10.66,10.74,704579.0,8.2731,8.3352,8.2731,8.3352,704579.0
2018-03-26 11:30:00,10.74,10.78,10.72,10.78,437832.0,8.3352,8.3663,8.3197,8.3663,437832.0
2018-03-26 12:00:00,10.78,10.81,10.77,10.79,175015.0,8.3663,8.3896,8.3585,8.374,175015.0
2018-03-26 12:30:00,10.79,10.8,10.75,10.76,156759.0,8.374,8.3818,8.343,8.3508,156759.0
2018-03-26 13:00:00,10.76,10.77,10.73,10.76,174705.0,8.3508,8.3585,8.3275,8.3508,174705.0
2018-03-26 13:30:00,10.76,10.79,10.74,10.79,127447.0,8.3508,8.374,8.3352,8.374,127447.0
2018-03-26 14:00:00,10.79,10.82,10.78,10.79,340795.0,8.374,8.3973,8.3663,8.374,340795.0
2018-03-26 14:30:00,10.79,10.85,10.79,10.84,279841.0,8.374,8.4206,8.374,8.4128,279841.0
2018-03-26 15:00:00,10.83,10.88,10.83,10.88,322045.0,8.4051,8.4439,8.4051,8.4439,322045.0
2018-03-26 15:30:00,10.88,10.89,10.84,10.85,568453.0,8.4439,8.4516,8.4128,8.4206,568453.0
2018-03-27 09:30:00,10.84,10.92,10.82,10.88,364115.0,8.4128,8.4749,8.3973,8.4439,364115.0
2018-03-27 10:00:00,10.88,10.92,10.87,10.91,260620.0,8.4439,8.4749,8.4361,8.4672,260620.0
2018-03-27 10:30:00,10.91,10.95,10.89,10.92,259575.0,8.4672,8.4982,8.4516,8.4749,259575.0
2018-03-27 11:00:00,10.92,10.92,10.88,10.91,157041.0,8.4749,8.4749,8.4439,8.4672,157041.0
2018-03-27 11:30:00,10.91,10.95,10.89,10.94,159912.0,8.4672,8.4982,8.4516,8.4904,159912.0
2018-03-27 12:00:00,10.95,10.99,10.95,10.99,204374.0,8.4982,8.5293,8.4982,8.5293,204374.0
2018-03-27 12:30:00,10.99,10.99,10.95,10.97,195597.0,8.5293,8.5293,8.4982,8.5137,195597.0
2018-03-27 13:00:00,10.96,11.0,10.96,10.99,158925.0,8.506,8.537,8.506,8.5293,158925.0
2018-03-27 13:30:00,10.99,11.01,10.97,11.0,285514.0,8.5293,8.5448,8.5137,8.537,285514.0
2018-03-27 14:00:00,11.0,11.07,10.99,11.07,503423.0,8.537,8.5913,8.5293,8.5913,503423.0
2018-03-27 14:30:00,11.07,11.11,11.06,11.09,523994.0,8.5913,8.6224,8.5836,8.6069,523994.0
2018-03-27 15:00:00,11.08,11.09,10.98,10.99,662933.0,8.5991,8.6069,8.5215,8.5293,662933.0
2018-03-27 15:30:00,10.99,11.0,10.88,10.94,1549846.0,8.5293,8.537,8.4439,8.4904,1549846.0
2018-03-28 09:30:00,10.98,11.05,10.94,11.04,529210.0,8.5215,8.5758,8.4904,8.5681,529210.0
2018-03-28 10:00:00,11.03,11.06,10.96,11.06,228275.0,8.5603,8.5836,8.506,8.5836,228275.0
2018-03-28 10:30:00,11.06,11.1,11.04,11.04,284817.0,8.5836,8.6146,8.5681,8.5681,284817.0
2018-03-28 11:00:00,11.04,11.08,11.04,11.07,441260.0,8.5681,8.5991,8.5681,8.5913,441260.0
2018-03-28 11:30:00,11.07,11.12,11.06,11.1,492652.0,8.5913,8.6301,8.5836,8.6146,492652.0
2018-03-28 12:00:00,11.09,11.12,11.05,11.11,441451.0,8.6069,8.6301,8.5758,8.6224,441451.0
2018-03-28 12:30:00,11.11,11.16,11.1,11.14,324861.0,8.6224,8.6612,8.6146,8.6457,324861.0
2018-03-28 13:00:00,11.14,11.16,11.06,11.15,1921836.0,8.6457,8.6612,8.5836,8.6534,1921836.0
2018-03-28 13:30:00,11.15,11.18,11.14,11.15,442525.0,8.6534,8.6767,8.6457,8.6534,442525.0
2018-03-28 14:00:00,11.15,11.21,11.14,11.2,1383905.0,8.6534,8.7,8.6457,8.6922,1383905.0
2018-03-28 14:30:00,11.2,11.23,11.19,11.21,671909.0,8.6922,8.7155,8.6845,8.7,671909.0
2018-03-28 15:00:00,11.21,11.23,11.14,11.18,705516.0,8.7,8.7155,8.6457,8.6767,705516.0
2018-03-28 15:30:00,11.18,11.23,11.15,11.23,3036417.0,8.6767,8.7155,8.6534,8.7155,3036417.0
2018-03-29 09:30:00,11.24,11.4,11.14,11.37,1371590.0,8.7233,8.8474,8.6457,8.8242,1371590.0
2018-03-29 10:00:00,11.37,11.38,11.32,11.37,367919.0,8.8242,8.8319,8.7854,8.8242,367919.0
2018-03-29 10:30:00,11.36,11.39,11.29,11.39,650409.0,8.8164,8.8397,8.7621,8.8397,650409.0
2018-03-29 11:00:00,11.4,11.43,11.33,11.34,545804.0,8.8474,8.8707,8.7931,8.8009,545804.0
2018-03-29 11:30:00,11.33,11.35,11.32,11.35,272946.0,8.7931,8.8086,8.7854,8.8086,272946.0
2018-03-29 12:00:00,11.35,11.35,11.32,11.34,223893.0,8.8086,8.8086,8.7854,8.8009,223893.0
2018-03-29 12:30:00,11.34,11.37,11.33,11.34,309059.0,8.8009,8.8242,8.7931,8.8009,309059.0
2018-03-29 13:00:00,11.34,11.36,11.33,11.35,237692.0,8.8009,8.8164,8.7931,8.8086,237692.0
2018-03-29 13:30:00,11.35,11.35,11.3,11.32,328833.0,8.8086,8.8086,8.7698,8.7854,328833.0
2018-03-29 14:00:00,11.32,11.34,11.31,11.34,277399.0,8.7854,8.8009,8.7776,8.8009,277399.0
2018-03-29 14:30:00,11.34,11.36,11.33,11.35,377098.0,8.8009,8.8164,8.7931,8.8086,377098.0
2018-03-29 15:00:00,11.35,11.38,11.33,11.35,496709.0,8.8086,8.8319,8.7931,8.8086,496709.0
2018-03-29 15:30:00,11.35,11.41,11.32,11.39,2042467.0,8.8086,8.8552,8.7854,8.8397,2042467.0
2018-04-02 09:30:00,11.38,11.47,11.35,11.44,660231.0,8.8319,8.9018,8.8086,8.8785,660231.0
2018-04-02 10:00:00,11.43,11.44,11.37,11.44,1283923.0,8.8707,8.8785,8.8242,8.8785,1283923.0
2018-04-02 10:30:00,11.43,11.44,11.29,11.29,1216696.0,8.8707,8.8785,8.7621,8.7621,1216696.0
2018-04-02 11:00:00,11.29,11.38,11.26,11.38,746665.0,8.7621,8.8319,8.7388,8.8319,746665.0
2018-04-02 11:30:00,11.38,11.4,11.33,11.34,630960.0,8.8319,8.8474,8.7931,8.8009,630960.0
2018-04-02 12:00:00,11.34,11.35,11.29,11.31,736533.0,8.8009,8.8086,8.7621,8.7776,736533.0
2018-04-02 12:30:00,11.31,11.38,11.29,11.36,429455.0,8.7776,8.8319,8.7621,8.8164,429455.0
2018-04-02 13:00:00,11.36,11.36,11.3,11.32,307683.0,8.8164,8.8164,8.7698,8.7854,307683.0
2018-04-02 13:30:00,11.32,11.32,11.28,11.28,955676.0,8.7854,8.7854,8.7543,8.7543,955676.0
2018-04-02 14:00:00,11.28,11.3,11.22,11.25,711685.0,8.7543,8.7698,8.7078,8.731,711685.0
2018-04-02 14:30:00,11.25,11.28,11.23,11.27,740160.0,8.731,8.7543,8.7155,8.7466,740160.0
2018-04-02 15:00:00,11.27,11.31,11.25,11.29,1030162.0,8.7466,8.7776,8.731,8.7621,1030162.0
2018-04-02 15:30:00,11.3,11.37,11.29,11.37,1834891.0,8.7698,8.8242,8.7621,8.8242,1834891.0
2018-04-03 09:30:00,11.35,11.37,11.26,11.27,393704.0,8.8086,8.8242,8.7388,8.7466,393704.0
2018-04-03 10:00:00,11.28,11.3,11.19,11.21,561822.0,8.7543,8.7698,8.6845,8.7,561822.0
2018-04-03 10:30:00,11.21,11.37,11.21,11.37,815927.0,8.7,8.8242,8.7,8.8242,815927.0
2018-04-03 11:00:00,11.37,11.41,11.33,11.33,588438.0,8.8242,8.8552,8.7931,8.7931,588438.0
2018-04-03 11:30:00,11.33,11.39,11.32,11.38,338939.0,8.7931,8.8397,8.7854,8.8319,338939.0
2018-04-03 12:00:00,11.38,11.4,11.36,11.38,420836.0,8.8319,8.8474,8.8164,8.8319,420836.0
2018-04-03 12:30:00,11.37,11.4,11.35,11.36,359271.0,8.8242,8.8474,8.8086,8.8164,359271.0
2018-04-03 13:00:00,11.36,11.42,11.35,11.41,517060.0,8.8164,8.863,8.8086,8.8552,517060.0
2018-04-03 13:30:00,11.41,11.42,11.38,11.41,360290.0,8.8552,8.863,8.8319,8.8552,360290.0
2018-04-03 14:00:00,11.4,11.45,11.39,11.45,494716.0,8.8474,8.8863,8.8397,8.8863,494716.0
2018-04-03 14:30:00,11.44,11.45,11.41,11.43,394808.0,8.8785,8.8863,8.8552,8.8707,394808.0
2018-04-03 15:00:00,11.43,11.5,11.42,11.49,587114.0,8.8707,8.9251,8.863,8.9173,587114.0
2018-04-03 15:30:00,11.49,11.52,11.44,11.5,1564796.0,8.9173,8.9406,8.8785,8.9251,1564796.0
2018-04-04 09:30:00,11.45,11.51,11.43,11.46,904996.0,8.8863,8.9328,8.8707,8.894,904996.0
2018-04-04 10:00:00,11.46,11.56,11.41,11.53,2117687.0,8.894,8.9716,8.8552,8.9483,2117687.0
2018-04-04 10:30:00,11.53,11.55,11.47,11.52,722145.0,8.9483,8.9639,8.9018,8.9406,722145.0
2018-04-04 11:00:00,11.53,11.54,11.45,11.46,862997.0,8.9483,8.9561,8.8863,8.894,862997.0
2018-04-04 11:30:00,11.46,11.47,11.44,11.46,1195975.0,8.894,8.9018,8.8785,8.894,1195975.0
2018-04-04 12:00:00,11.46,11.47,11.38,11.38,858168.0,8.894,8.9018,8.8319,8.8319,858168.0
2018-04-04 12:30:00,11.38,11.43,11.38,11.41,678129.0,8.8319,8.8707,8.8319,8.8552,678129.0
2018-04-04 13:00:00,11.4,11.41,11.33,11.34,1137645.0,8.8474,8.8552,8.7931,8.8009,1137645.0
2018-04-04 13:30:00,11.34,11.34,11.3,11.32,393068.0,8.8009,8.8009,8.7698,8.7854,393068.0
2018-04-04 14:00:00,11.32,11.35,11.29,11.34,646429.0,8.7854,8.8086,8.7621,8.8009,646429.0
2018-04-04 14:30:00,11.35,11.36,11.31,11.31,416038.0,8.8086,8.8164,8.7776,8.7776,416038.0
2018-04-04 15:00:00,11.32,11.4,11.31,11.38,1172374.0,8.7854,8.8474,8.7776,8.8319,1172374.0
2018-04-04 15:30:00,11.38,11.42,11.37,11.38,884598.0,8.8319,8.863,8.8242,8.8319,884598.0
2018-04-05 09:30:00,11.41,11.44,11.31,11.36,343794.0,8.8552,8.8785,8.7776,8.8164,343794.0
2018-04-05 10:00:00,11.36,11.47,11.35,11.45,263168.0,8.8164,8.9018,8.8086,8.8863,263168.0
2018-04-05 10:30:00,11.45,11.48,11.43,11.44,267659.0,8.8863,8.9095,8.8707,8.8785,267659.0
2018-04-05 11:00:00,11.45,11.49,11.42,11.46,399126.0,8.8863,8.9173,8.863,8.894,399126.0
2018-04-05 11:30:00,11.46,11.51,11.45,11.51,233436.0,8.894,8.9328,8.8863,8.9328,233436.0
2018-04-05 12:00:00,11.51,11.52,11.48,11.5,237233.0,8.9328,8.9406,8.9095,8.9251,237233.0
2018-04-05 12:30:00,11.51,11.53,11.5,11.52,187323.0,8.9328,8.9483,8.9251,8.9406,187323.0
2018-04-05 13:00:00,11.53,11.53,11.49,11.52,200025.0,8.9483,8.9483,8.9173,8.9406,200025.0
2018-04-05 13:30:00,11.52,11.53,11.49,11.51,210680.0,8.9406,8.9483,8.9173,8.9328,210680.0
2018-04-05 14:00:00,11.51,11.54,11.49,11.5,534353.0,8.9328,8.9561,8.9173,8.9251,534353.0
2018-04-05 14:30:00,11.5,11.55,11.5,11.55,170980.0,8.9251,8.9639,8.9251,8.9639,170980.0
2018-04-05 15:00:00,11.55,11.57,11.53,11.54,203423.0,8.9639,8.9794,8.9483,8.9561,203423.0
2018-04-05 15:30:00,11.54,11.55,11.48,11.49,1377040.0,8.9561,8.9639,8.9095,8.9173,1377040.0
2018-04-06 09:30:00,11.47,11.56,11.46,11.52,576959.0,8.9018,8.9716,8.894,8.9406,576959.0
2018-04-06 10:00:00,11.52,11.53,11.49,11.51,170161.0,8.9406,8.9483,8.9173,8.9328,170161.0
2018-04-06 10:30:00,11.5,11.56,11.5,11.54,270341.0,8.9251,8.9716,8.9251,8.9561,270341.0
2018-04-06 11:00:00,11.54,11.54,11.48,11.49,312080.0,8.9561,8.9561,8.9095,8.9173,312080.0
2018-04-06 11:30:00,11.49,11.53,11.48,11.49,336897.0,8.9173,8.9483,8.9095,8.9173,336897.0
2018-04-06 12:00:00,11.5,11.52,11.49,11.51,218276.0,8.9251,8.9406,8.9173,8.9328,218276.0
2018-04-06 12:30:00,11.51,11.56,11.49,11.55,212838.0,8.9328,8.9716,8.9173,8.9639,212838.0
2018-04-06 13:00:00,11.55,11.55,11.52,11.53,157984.0,8.9639,8.9639,8.9406,8.9483,157984.0
2018-04-06 13:30:00,11.53,11.53,11.48,11.49,916500.0,8.9483,8.9483,8.9095,8.9173,916500.0
2018-04-06 14:00:00,11.48,11.5,11.43,11.44,388719.0,8.9095,8.9251,8.8707,8.8785,388719.0
2018-04-06 14:30:00,11.45,11.47,11.39,11.46,1163530.0,8.8863,8.9018,8.8397,8.894,1163530.0
2018-04-06 15:00:00,11.46,11.48,11.42,11.46,375502.0,8.894,8.9095,8.863,8.894,375502.0
2018-04-06 15:30:00,11.46,11.48,11.41,11.42,972574.0,8.894,8.9095,8.8552,8.863,972574.0
2018-04-09 09:30:00,11.42,11.46,11.36,11.38,308222.0,8.863,8.894,8.8164,8.8319,308222.0
2018-04-09 10:00:00,11.39,11.41,11.37,11.39,247158.0,8.8397,8.8552,8.8242,8.8397,247158.0
2018-04-09 10:30:00,11.39,11.4,11.33,11.34,200180.0,8.8397,8.8474,8.7931,8.8009,200180.0
2018-04-09 11:00:00,11.34,11.4,11.33,11.39,167133.0,8.8009,8.8474,8.7931,8.8397,167133.0
2018-04-09 11:30:00,11.38,11.43,11.38,11.43,190248.0,8.8319,8.8707,8.8319,8.8707,190248.0
2018-04-09 12:00:00,11.43,11.44,11.41,11.42,110946.0,8.8707,8.8785,8.8552,8.863,110946.0
2018-04-09 12:30:00,11.43,11.46,11.42,11.45,151138.0,8.8707,8.894,8.863,8.8863,151138.0
2018-04-09 13:00:00,11.45,11.5,11.44,11.49,171885.0,8.8863,8.9251,8.8785,8.9173,171885.0
2018-04-09 13:30:00,11.49,11.52,11.48,11.5,161244.0,8.9173,8.9406,8.9095,8.9251,161244.0
2018-04-09 14:00:00,11.51,11.51,11.48,11.49,164208.0,8.9328,8.9328,8.9095,8.9173,164208.0
2018-04-09 14:30:00,11.48,11.5,11.47,11.48,291836.0,8.9095,8.9251,8.9018,8.9095,291836.0
2018-04-09 15:00:00,11.48,11.48,11.41,11.42,373478.0,8.9095,8.9095,8.8552,8.863,373478.0
2018-04-09 15:30:00,11.43,11.43,11.38,11.39,909291.0,8.8707,8.8707,8.8319,8.8397,909291.0
2018-04-10 09:30:00,11.51,11.51,11.37,11.38,654729.0,8.9328,8.9328,8.8242,8.8319,654729.0
2018-04-10 10:00:00,11.38,11.51,11.37,11.5,401243.0,8.8319,8.9328,8.8242,8.9251,401243.0
2018-04-10 10:30:00,11.5,11.51,11.47,11.49,176833.0,8.9251,8.9328,8.9018,8.9173,176833.0
2018-04-10 11:00:00,11.49,11.5,11.46,11.48,103790.0,8.9173,8.9251,8.894,8.9095,103790.0
2018-04-10 11:30:00,11.48,11.51,11.45,11.48,131398.0,8.9095,8.9328,8.8863,8.9095,131398.0
2018-04-10 12:00:00,11.48,11.49,11.39,11.4,152815.0,8.9095,8.9173,8.8397,8.8474,152815.0
2018-04-10 12:30:00,11.39,11.44,11.39,11.42,125168.0,8.8397,8.8785,8.8397,8.863,125168.0
2018-04-10 13:00:00,11.42,11.47,11.4,11.46,88007.0,8.863,8.9018,8.8474,8.894,88007.0
2018-04-10 13:30:00,11.46,11.47,11.41,11.44,150550.0,8.894,8.9018,8.8552,8.8785,150550.0
2018-04-10 14:00:00,11.43,11.48,11.43,11.46,221553.0,8.8707,8.9095,8.8707,8.894,221553.0
2018-04-10 14:30:00,11.46,11.47,11.43,11.46,169515.0,8.894,8.9018,8.8707,8.894,169515.0
2018-04-10 15:00:00,11.46,11.47,11.42,11.43,249781.0,8.894,8.9018,8.863,8.8707,249781.0
2018-04-10 15:30:00,11.42,11.44,11.39,11.43,631364.0,8.863,8.8785,8.8397,8.8707,631364.0
2018-04-11 09:30:00,11.38,11.45,11.37,11.44,280634.0,8.8319,8.8863,8.8242,8.8785,280634.0
2018-04-11 10:00:00,11.43,11.44,11.4,11.41,145285.0,8.8707,8.8785,8.8474,8.8552,145285.0
2018-04-11 10:30:00,11.41,11.44,11.39,11.44,126249.0,8.8552,8.8785,8.8397,8.8785,126249.0
2018-04-11 11:00:00,11.44,11.5,11.44,11.49,123100.0,8.8785,8.9251,8.8785,8.9173,123100.0
2018-04-11 11:30:00,11.49,11.5,11.47,11.49,147650.0,8.9173,8.9251,8.9018,8.9173,147650.0
2018-04-11 12:00:00,11.48,11.49,11.44,11.44,181537.0,8.9095,8.9173,8.8785,8.8785,181537.0
2018-04-11 12:30:00,11.45,11.47,11.44,11.46,75999.0,8.8863,8.9018,8.8785,8.894,75999.0
2018-04-11 13:00:00,11.46,11.49,11.46,11.47,88970.0,8.894,8.9173,8.894,8.9018,88970.0
2018-04-11 13:30:00,11.48,11.48,11.46,11.47,83716.0,8.9095,8.9095,8.894,8.9018,83716.0
2018-04-11 14:00:00,11.48,11.48,11.43,11.46,117429.0,8.9095,8.9095,8.8707,8.894,117429.0
2018-04-11 14:30:00,11.46,11.48,11.45,11.47,166526.0,8.894,8.9095,8.8863,8.9018,166526.0
2018-04-11 15:00:00,11.47,11.48,11.43,11.43,204019.0,8.9018,8.9095,8.8707,8.8707,204019.0
2018-04-11 15:30:00,11.43,11.45,11.42,11.42,601393.0,8.8707,8.8863,8.863,8.863,601393.0
2018-04-12 09:30:00,11.41,11.43,11.36,11.4,282528.0,8.8552,8.8707,8.8164,8.8474,282528.0
2018-04-12 10:00:00,11.4,11.41,11.31,11.32,161059.0,8.8474,8.8552,8.7776,8.7854,161059.0
2018-04-12 10:30:00,11.32,11.32,11.26,11.32,267121.0,8.7854,8.7854,8.7388,8.7854,267121.0
2018-04-12 11:00:00,11.32,11.35,11.3,11.31,170107.0,8.7854,8.8086,8.7698,8.7776,170107.0
2018-04-12 11:30:00,11.31,11.31,11.27,11.28,139298.0,8.7776,8.7776,8.7466,8.7543,139298.0
2018-04-12 12:00:00,11.28,11.29,11.26,11.29,181012.0,8.7543,8.7621,8.7388,8.7621,181012.0
2018-04-12 12:30:00,11.29,11.33,11.29,11.3,254091.0,8.7621,8.7931,8.7621,8.7698,254091.0
2018-04-12 13:00:00,11.3,11.31,11.25,11.26,191142.0,8.7698,8.7776,8.731,8.7388,191142.0
2018-04-12 13:30:00,11.26,11.28,11.25,11.26,119473.0,8.7388,8.7543,8.731,8.7388,119473.0
2018-04-12 14:00:00,11.26,11.29,11.25,11.28,158753.0,8.7388,8.7621,8.731,8.7543,158753.0
2018-04-12 14:30:00,11.28,11.3,11.27,11.3,133859.0,8.7543,8.7698,8.7466,8.7698,133859.0
2018-04-12 15:00:00,11.3,11.32,11.27,11.32,179509.0,8.7698,8.7854,8.7466,8.7854,179509.0
2018-04-12 15:30:00,11.32,11.33,11.28,11.29,1024268.0,8.7854,8.7931,8.7543,8.7621,1024268.0
2018-04-13 09:30:00,11.33,11.37,11.31,11.34,211725.0,8.7931,8.8242,8.7776,8.8009,211725.0
2018-04-13 10:00:00,11.34,11.35,11.31,11.32,127051.0,8.8009,8.8086,8.7776,8.7854,127051.0
2018-04-13 10:30:00,11.32,11.34,11.3,11.34,132944.0,8.7854,8.8009,8.7698,8.8009,132944.0
2018-04-13 11:00:00,11.34,11.4,11.32,11.38,113043.0,8.8009,8.8474,8.7854,8.8319,113043.0
2018-04-13 11:30:00,11.38,11.39,11.35,11.38,75767.0,8.8319,8.8397,8.8086,8.8319,75767.0
2018-04-13 12:00:00,11.38,11.42,11.37,11.42,313258.0,8.8319,8.863,8.8242,8.863,313258.0
2018-04-13 12:30:00,11.42,11.42,11.39,11.41,123572.0,8.863,8.863,8.8397,8.8552,123572.0
2018-04-13 13:00:00,11.4,11.41,11.38,11.38,83614.0,8.8474,8.8552,8.8319,8.8319,83614.0
2018-04-13 13:30:00,11.38,11.4,11.36,11.39,91217.0,8.8319,8.8474,8.8164,8.8397,91217.0
2018-04-13 14:00:00,11.38,11.39,11.37,11.38,106555.0,8.8319,8.8397,8.8242,8.8319,106555.0
2018-04-13 14:30:00,11.38,11.4,11.35,11.35,142764.0,8.8319,8.8474,8.8086,8.8086,142764.0
2018-04-13 15:00:00,11.36,11.37,11.34,11.36,160064.0,8.8164,8.8242,8.8009,8.8164,160064.0
2018-04-13 15:30:00,11.36,11.36,11.32,11.35,470788.0,8.8164,8.8164,8.7854,8.8086,470788.0
2018-04-16 09:30:00,11.41,11.49,11.36,11.46,497488.0,8.8552,8.9173,8.8164,8.894,497488.0
2018-04-16 10:00:00,11.46,11.48,11.41,11.41,265344.0,8.894,8.9095,8.8552,8.8552,265344.0
2018-04-16 10:30:00,11.41,11.49,11.4,11.49,319797.0,8.8552,8.9173,8.8474,8.9173,319797.0
2018-04-16 11:00:00,11.49,11.52,11.45,11.51,462827.0,8.9173,8.9406,8.8863,8.9328,462827.0
2018-04-16 11:30:00,11.5,11.52,11.46,11.5,379067.0,8.9251,8.9406,8.894,8.9251,379067.0
2018-04-16 12:00:00,11.5,11.51,11.48,11.5,268598.0,8.9251,8.9328,8.9095,8.9251,268598.0
2018-04-16 12:30:00,11.5,11.54,11.49,11.52,220599.0,8.9251,8.9561,8.9173,8.9406,220599.0
2018-04-16 13:00:00,11.52,11.54,11.51,11.53,174534.0,8.9406,8.9561,8.9328,8.9483,174534.0
2018-04-16 13:30:00,11.53,11.53,11.48,11.52,267825.0,8.9483,8.9483,8.9095,8.9406,267825.0
2018-04-16 14:00:00,11.52,11.55,11.49,11.54,418943.0,8.9406,8.9639,8.9173,8.9561,418943.0
2018-04-16 14:30:00,11.54,11.57,11.53,11.55,338365.0,8.9561,8.9794,8.9483,8.9639,338365.0
2018-04-16 15:00:00,11.55,11.57,11.52,11.54,175383.0,8.9639,8.9794,8.9406,8.9561,175383.0
2018-04-16 15:30:00,11.54,11.58,11.53,11.57,1037493.0,8.9561,8.9871,8.9483,8.9794,1037493.0
2018-04-17 09:30:00,11.57,11.57,11.46,11.5,706891.0,8.9794,8.9794,8.894,8.9251,706891.0
2018-04-17 10:00:00,11.5,11.65,11.47,11.59,810257.0,8.9251,9.0415,8.9018,8.9949,810257.0
2018-04-17 10:30:00,11.6,11.66,11.59,11.65,419649.0,9.0027,9.0492,8.9949,9.0415,419649.0
2018-04-17 11:00:00,11.65,11.7,11.64,11.66,281130.0,9.0415,9.0803,9.0337,9.0492,281130.0
2018-04-17 11:30:00,11.66,11.66,11.62,11.66,145951.0,9.0492,9.0492,9.0182,9.0492,145951.0
2018-04-17 12:00:00,11.66,11.69,11.64,11.66,484923.0,9.0492,9.0725,9.0337,9.0492,484923.0
2018-04-17 12:30:00,11.67,11.7,11.66,11.66,171366.0,9.057,9.0803,9.0492,9.0492,171366.0
2018-04-17 13:00:00,11.66,11.68,11.65,11.68,154481.0,9.0492,9.0648,9.0415,9.0648,154481.0
2018-04-17 13:30:00,11.69,11.73,11.69,11.73,117518.0,9.0725,9.1036,9.0725,9.1036,117518.0
2018-04-17 14:00:00,11.73,11.76,11.72,11.76,198546.0,9.1036,9.1268,9.0958,9.1268,198546.0
2018-04-17 14:30:00,11.76,11.77,11.75,11.76,153160.0,9.1268,9.1346,9.1191,9.1268,153160.0
2018-04-17 15:00:00,11.77,11.83,11.76,11.82,279170.0,9.1346,9.1812,9.1268,9.1734,279170.0
2018-04-17 15:30:00,11.82,11.83,11.72,11.73,1683741.0,9.1734,9.1812,9.0958,9.1036,1683741.0
2018-04-18 09:30:00,11.78,11.81,11.74,11.76,652805.0,9.1424,9.1656,9.1113,9.1268,652805.0
2018-04-18 10:00:00,11.76,11.81,11.73,11.79,604967.0,9.1268,9.1656,9.1036,9.1501,604967.0
2018-04-18 10:30:00,11.79,11.79,11.7,11.73,557668.0,9.1501,9.1501,9.0803,9.1036,557668.0
2018-04-18 11:00:00,11.73,11.77,11.72,11.76,299688.0,9.1036,9.1346,9.0958,9.1268,299688.0
2018-04-18 11:30:00,11.76,11.77,11.72,11.72,165008.0,9.1268,9.1346,9.0958,9.0958,165008.0
2018-04-18 12:00:00,11.73,11.74,11.71,11.73,124490.0,9.1036,9.1113,9.088,9.1036,124490.0
2018-04-18 12:30:00,11.73,11.74,11.72,11.74,106749.0,9.1036,9.1113,9.0958,9.1113,106749.0
2018-04-18 13:00:00,11.74,11.77,11.71,11.75,305393.0,9.1113,9.1346,9.088,9.1191,305393.0
2018-04-18 13:30:00,11.75,11.76,11.71,11.74,261316.0,9.1191,9.1268,9.088,9.1113,261316.0
2018-04-18 14:00:00,11.74,11.76,11.72,11.73,277413.0,9.1113,9.1268,9.0958,9.1036,277413.0
2018-04-18 14:30:00,11.73,11.76,11.71,11.74,447849.0,9.1036,9.1268,9.088,9.1113,447849.0
2018-04-18 15:00:00,11.74,11.76,11.73,11.74,269814.0,9.1113,9.1268,9.1036,9.1113,269814.0
2018-04-18 15:30:00,11.75,11.77,11.72,11.74,806964.0,9.1191,9.1346,9.0958,9.1113,806964.0
2018-04-19 09:30:00,11.72,11.75,11.68,11.7,238653.0,9.0958,9.1191,9.0648,9.0803,238653.0
2018-04-19 10:00:00,11.71,11.71,11.65,11.68,218558.0,9.088,9.088,9.0415,9.0648,218558.0
2018-04-19 10:30:00,11.68,11.75,11.67,11.73,315312.0,9.0648,9.1191,9.057,9.1036,315312.0
2018-04-19 11:00:00,11.72,11.75,11.7,11.74,253297.0,9.0958,9.1191,9.0803,9.1113,253297.0
2018-04-19 11:30:00,11.75,11.75,11.69,11.7,186615.0,9.1191,9.1191,9.0725,9.0803,186615.0
2018-04-19 12:00:00,11.69,11.72,11.64,11.64,252450.0,9.0725,9.0958,9.0337,9.0337,252450.0
2018-04-19 12:30:00,11.64,11.69,11.64,11.67,143703.0,9.0337,9.0725,9.0337,9.057,143703.0
2018-04-19 13:00:00,11.67,11.67,11.64,11.65,123431.0,9.057,9.057,9.0337,9.0415,123431.0
2018-04-19 13:30:00,11.66,11.7,11.65,11.68,192556.0,9.0492,9.0803,9.0415,9.0648,192556.0
2018-04-19 14:00:00,11.68,11.71,11.67,11.71,169080.0,9.0648,9.088,9.057,9.088,169080.0
2018-04-19 14:30:00,11.71,11.74,11.7,11.73,433481.0,9.088,9.1113,9.0803,9.1036,433481.0
2018-04-19 15:00:00,11.72,11.74,11.71,11.73,238627.0,9.0958,9.1113,9.088,9.1036,238627.0
2018-04-19 15:30:00,11.72,11.77,11.72,11.75,650207.0,9.0958,9.1346,9.0958,9.1191,650207.0
2018-04-20 09:30:00,11.74,11.74,11.65,11.7,528530.0,9.1113,9.1113,9.0415,9.0803,528530.0
2018-04-20 10:00:00,11.7,11.72,11.67,11.71,159619.0,9.0803,9.0958,9.057,9.088,159619.0
2018-04-20 10:30:00,11.71,11.71,11.64,11.66,149356.0,9.088,9.088,9.0337,9.0492,149356.0
2018-04-20 11:00:00,11.66,11.66,11.61,11.62,219534.0,9.0492,9.0492,9.0104,9.0182,219534.0
2018-04-20 11:30:00,11.62,11.65,11.61,11.65,145076.0,9.0182,9.0415,9.0104,9.0415,145076.0
2018-04-20 12:00:00,11.65,11.65,11.6,11.61,139122.0,9.0415,9.0415,9.0027,9.0104,139122.0
2018-04-20 12:30:00,11.6,11.61,11.58,11.6,136677.0,9.0027,9.0104,8.9871,9.0027,136677.0
2018-04-20 13:00:00,11.6,11.62,11.58,11.62,92147.0,9.0027,9.0182,8.9871,9.0182,92147.0
2018-04-20 13:30:00,11.62,11.63,11.6,11.62,113355.0,9.0182,9.026,9.0027,9.0182,113355.0
2018-04-20 14:00:00,11.61,11.65,11.61,11.62,169953.0,9.0104,9.0415,9.0104,9.0182,169953.0
2018-04-20 14:30:00,11.63,11.64,11.61,11.62,208257.0,9.026,9.0337,9.0104,9.0182,208257.0
2018-04-20 15:00:00,11.62,11.63,11.59,11.61,190824.0,9.0182,9.026,8.9949,9.0104,190824.0
2018-04-20 15:30:00,11.61,11.63,11.59,11.63,496375.0,9.0104,9.026,8.9949,9.026,496375.0
2018-04-23 09:30:00,11.67,11.74,11.63,11.73,386094.0,9.057,9.1113,9.026,9.1036,386094.0
2018-04-23 10:00:00,11.73,11.76,11.71,11.75,400946.0,9.1036,9.1268,9.088,9.1191,400946.0
2018-04-23 10:30:00,11.75,11.76,11.7,11.71,315555.0,9.1191,9.1268,9.0803,9.088,315555.0
2018-04-23 11:00:00,11.71,11.76,11.71,11.74,214908.0,9.088,9.1268,9.088,9.1113,214908.0
2018-04-23 11:30:00,11.74,11.81,11.73,11.79,435926.0,9.1113,9.1656,9.1036,9.1501,435926.0
2018-04-23 12:00:00,11.79,11.82,11.78,11.8,359373.0,9.1501,9.1734,9.1424,9.1579,359373.0
2018-04-23 12:30:00,11.8,11.84,11.8,11.84,809745.0,9.1579,9.1889,9.1579,9.1889,809745.0
2018-04-23 13:00:00,11.84,11.85,11.81,11.85,714035.0,9.1889,9.1967,9.1656,9.1967,714035.0
2018-04-23 13:30:00,11.85,11.88,11.84,11.87,434413.0,9.1967,9.22,9.1889,9.2122,434413.0
2018-04-23 14:00:00,11.87,11.91,11.86,11.9,635242.0,9.2122,9.2433,9.2045,9.2355,635242.0
2018-04-23 14:30:00,11.9,11.92,11.85,11.87,557927.0,9.2355,9.251,9.1967,9.2122,557927.0
2018-04-23 15:00:00,11.87,11.87,11.82,11.82,274738.0,9.2122,9.2122,9.1734,9.1734,274738.0
2018-04-23 15:30:00,11.82,11.86,11.82,11.85,1015765.0,9.1734,9.2045,9.1734,9.1967,1015765.0
2018-04-24 09:30:00,11.86,11.96,11.83,11.93,439650.0,9.2045,9.2821,9.1812,9.2588,439650.0
2018-04-24 10:00:00,11.93,11.99,11.92,11.96,404542.0,9.2588,9.3053,9.251,9.2821,404542.0
2018-04-24 10:30:00,11.96,12.05,11.95,12.04,846210.0,9.2821,9.3519,9.2743,9.3441,846210.0
2018-04-24 11:00:00,12.04,12.11,12.03,12.07,375874.0,9.3441,9.3985,9.3364,9.3674,375874.0
2018-04-24 11:30:00,12.07,12.07,11.98,11.99,361987.0,9.3674,9.3674,9.2976,9.3053,361987.0
2018-04-24 12:00:00,11.99,12.04,11.97,12.04,960704.0,9.3053,9.3441,9.2898,9.3441,960704.0
2018-04-24 12:30:00,12.04,12.07,12.01,12.07,406030.0,9.3441,9.3674,9.3209,9.3674,406030.0
2018-04-24 13:00:00,12.06,12.07,12.03,12.05,224294.0,9.3597,9.3674,9.3364,9.3519,224294.0
2018-04-24 13:30:00,12.05,12.06,12.0,12.03,385421.0,9.3519,9.3597,9.3131,9.3364,385421.0
2018-04-24 14:00:00,12.03,12.03,11.99,12.0,432787.0,9.3364,9.3364,9.3053,9.3131,432787.0
2018-04-24 14:30:00,12.0,12.01,11.95,11.95,962776.0,9.3131,9.3209,9.2743,9.2743,962776.0
2018-04-24 15:00:00,11.96,11.99,11.94,11.96,462484.0,9.2821,9.3053,9.2665,9.2821,462484.0
2018-04-24 15:30:00,11.96,12.0,11.95,12.0,1176591.0,9.2821,9.3131,9.2743,9.3131,1176591.0
2018-04-25 09:30:00,11.95,12.0,11.9,11.98,492307.0,9.2743,9.3131,9.2355,9.2976,492307.0
2018-04-25 10:00:00,11.98,12.02,11.96,11.96,214575.0,9.2976,9.3286,9.2821,9.2821,214575.0
2018-04-25 10:30:00,11.96,12.0,11.95,12.0,295517.0,9.2821,9.3131,9.2743,9.3131,295517.0
2018-04-25 11:00:00,12.0,12.0,11.96,11.98,256465.0,9.3131,9.3131,9.2821,9.2976,256465.0
2018-04-25 11:30:00,11.98,12.04,11.97,12.03,621153.0,9.2976,9.3441,9.2898,9.3364,621153.0
2018-04-25 12:00:00,12.02,12.04,12.0,12.0,204374.0,9.3286,9.3441,9.3131,9.3131,204374.0
2018-04-25 12:30:00,12.0,12.03,11.99,12.02,208808.0,9.3131,9.3364,9.3053,9.3286,208808.0
2018-04-25 13:00:00,12.01,12.04,12.0,12.03,189520.0,9.3209,9.3441,9.3131,9.3364,189520.0
2018-04-25 13:30:00,12.03,12.05,11.99,12.01,243766.0,9.3364,9.3519,9.3053,9.3209,243766.0
2018-04-25 14:00:00,12.01,12.03,12.0,12.02,227116.0,9.3209,9.3364,9.3131,9.3286,227116.0
2018-04-25 14:30:00,12.03,12.05,12.02,12.03,261927.0,9.3364,9.3519,9.3286,9.3364,261927.0
2018-04-25 15:00:00,12.03,12.05,12.01,12.04,318057.0,9.3364,9.3519,9.3209,9.3441,318057.0
2018-04-25 15:30:00,12.04,12.05,11.99,12.04,983243.0,9.3441,9.3519,9.3053,9.3441,983243.0
2018-04-26 09:30:00,12.06,12.08,12.0,12.05,314937.0,9.3597,9.3752,9.3131,9.3519,314937.0
2018-04-26 10:00:00,12.06,12.1,12.05,12.09,170646.0,9.3597,9.3907,9.3519,9.383,170646.0
2018-04-26 10:30:00,12.09,12.12,12.07,12.12,227417.0,9.383,9.4062,9.3674,9.4062,227417.0
2018-04-26 11:00:00,12.12,12.13,12.1,12.11,114757.0,9.4062,9.414,9.3907,9.3985,114757.0
2018-04-26 11:30:00,12.11,12.17,12.09,12.17,239383.0,9.3985,9.445,9.383,9.445,239383.0
2018-04-26 12:00:00,12.17,12.19,12.16,12.18,196598.0,9.445,9.4606,9.4373,9.4528,196598.0
2018-04-26 12:30:00,12.18,12.18,12.15,12.16,123897.0,9.4528,9.4528,9.4295,9.4373,123897.0
2018-04-26 13:00:00,12.16,12.19,12.15,12.19,113573.0,9.4373,9.4606,9.4295,9.4606,113573.0
2018-04-26 13:30:00,12.19,12.21,12.17,12.17,285691.0,9.4606,9.4761,9.445,9.445,285691.0
2018-04-26 14:00:00,12.18,12.24,12.17,12.23,317867.0,9.4528,9.4994,9.445,9.4916,317867.0
2018-04-26 14:30:00,12.22,12.25,12.2,12.21,767600.0,9.4838,9.5071,9.4683,9.4761,767600.0
2018-04-26 15:00:00,12.22,12.23,12.15,12.15,500806.0,9.4838,9.4916,9.4295,9.4295,500806.0
2018-04-26 15:30:00,12.15,12.2,12.14,12.18,989481.0,9.4295,9.4683,9.4218,9.4528,989481.0
2018-04-27 09:30:00,12.16,12.25,12.14,12.22,548098.0,9.4373,9.5071,9.4218,9.4838,548098.0
2018-04-27 10:00:00,12.22,12.29,12.19,12.29,352948.0,9.4838,9.5382,9.4606,9.5382,352948.0
2018-04-27 10:30:00,12.29,12.39,12.28,12.38,423523.0,9.5382,9.6158,9.5304,9.608,423523.0
2018-04-27 11:00:00,12.39,12.45,12.39,12.43,617990.0,9.6158,9.6623,9.6158,9.6468,617990.0
2018-04-27 11:30:00,12.43,12.44,12.37,12.38,362767.0,9.6468,9.6546,9.6003,9.608,362767.0
2018-04-27 12:00:00,12.38,12.43,12.37,12.42,243327.0,9.608,9.6468,9.6003,9.6391,243327.0
2018-04-27 12:30:00,12.42,12.43,12.38,12.41,296823.0,9.6391,9.6468,9.608,9.6313,296823.0
2018-04-27 13:00:00,12.41,12.44,12.38,12.41,331607.0,9.6313,9.6546,9.608,9.6313,331607.0
2018-04-27 13:30:00,12.41,12.41,12.35,12.36,288854.0,9.6313,9.6313,9.5847,9.5925,288854.0
2018-04-27 14:00:00,12.36,12.36,12.31,12.34,483532.0,9.5925,9.5925,9.5537,9.577,483532.0
2018-04-27 14:30:00,12.35,12.36,12.31,12.32,241472.0,9.5847,9.5925,9.5537,9.5615,241472.0
2018-04-27 15:00:00,12.32,12.33,12.28,12.29,338634.0,9.5615,9.5692,9.5304,9.5382,338634.0
2018-04-27 15:30:00,12.29,12.32,12.29,12.31,1120722.0,9.5382,9.5615,9.5382,9.5537,1120722.0
2018-04-30 09:30:00,12.21,12.27,12.17,12.24,895516.0,9.5767,9.6238,9.5454,9.6003,895516.0
2018-04-30 10:00:00,12.24,12.31,12.22,12.23,470637.0,9.6003,9.6552,9.5846,9.5924,470637.0
2018-04-30 10:30:00,12.22,12.26,12.21,12.25,259988.0,9.5846,9.6159,9.5767,9.6081,259988.0
2018-04-30 11:00:00,12.25,12.27,12.24,12.26,500641.0,9.6081,9.6238,9.6003,9.6159,500641.0
2018-04-30 11:30:00,12.25,12.29,12.23,12.28,334483.0,9.6081,9.6395,9.5924,9.6316,334483.0
2018-04-30 12:00:00,12.28,12.29,12.27,12.28,168033.0,9.6316,9.6395,9.6238,9.6316,168033.0
2018-04-30 12:30:00,12.28,12.28,12.26,12.28,188943.0,9.6316,9.6316,9.6159,9.6316,188943.0
2018-04-30 13:00:00,12.28,12.28,12.25,12.26,226116.0,9.6316,9.6316,9.6081,9.6159,226116.0
2018-04-30 13:30:00,12.26,12.28,12.23,12.25,230739.0,9.6159,9.6316,9.5924,9.6081,230739.0
2018-04-30 14:00:00,12.24,12.26,12.21,12.26,793244.0,9.6003,9.6159,9.5767,9.6159,793244.0
2018-04-30 14:30:00,12.25,12.26,12.22,12.24,269926.0,9.6081,9.6159,9.5846,9.6003,269926.0
2018-04-30 15:00:00,12.24,12.24,12.19,12.2,259718.0,9.6003,9.6003,9.561,9.5689,259718.0
2018-04-30 15:30:00,12.2,12.26,12.19,12.25,1686359.0,9.5689,9.6159,9.561,9.6081,1686359.0
2018-05-01 09:30:00,12.25,12.26,12.16,12.19,524342.0,9.6081,9.6159,9.5375,9.561,524342.0
2018-05-01 10:00:00,12.18,12.23,12.17,12.19,492806.0,9.5532,9.5924,9.5454,9.561,492806.0
2018-05-01 10:30:00,12.18,12.19,12.11,12.12,545243.0,9.5532,9.561,9.4983,9.5061,545243.0
2018-05-01 11:00:00,12.11,12.19,12.09,12.18,431082.0,9.4983,9.561,9.4826,9.5532,431082.0
2018-05-01 11:30:00,12.18,12.23,12.17,12.2,250834.0,9.5532,9.5924,9.5454,9.5689,250834.0
2018-05-01 12:00:00,12.21,12.21,12.18,12.19,324317.0,9.5767,9.5767,9.5532,9.561,324317.0
2018-05-01 12:30:00,12.18,12.2,12.17,12.18,140077.0,9.5532,9.5689,9.5454,9.5532,140077.0
2018-05-01 13:00:00,12.18,12.19,12.14,12.17,394076.0,9.5532,9.561,9.5218,9.5454,394076.0
2018-05-01 13:30:00,12.17,12.2,12.16,12.2,253494.0,9.5454,9.5689,9.5375,9.5689,253494.0
2018-05-01 14:00:00,12.2,12.21,12.18,12.19,223637.0,9.5689,9.5767,9.5532,9.561,223637.0
2018-05-01 14:30:00,12.18,12.21,12.18,12.19,162049.0,9.5532,9.5767,9.5532,9.561,162049.0
2018-05-01 15:00:00,12.19,12.21,12.18,12.19,496195.0,9.561,9.5767,9.5532,9.561,496195.0
2018-05-01 15:30:00,12.19,12.23,12.18,12.21,680142.0,9.561,9.5924,9.5532,9.5767,680142.0
2018-05-02 09:30:00,12.17,12.22,12.13,12.18,950915.0,9.5454,9.5846,9.514,9.5532,950915.0
2018-05-02 10:00:00,12.17,12.3,12.17,12.29,419335.0,9.5454,9.6473,9.5454,9.6395,419335.0
2018-05-02 10:30:00,12.29,12.3,12.23,12.26,385764.0,9.6395,9.6473,9.5924,9.6159,385764.0
2018-05-02 11:00:00,12.26,12.27,12.19,12.19,228972.0,9.6159,9.6238,9.561,9.561,228972.0
2018-05-02 11:30:00,12.19,12.23,12.18,12.21,494580.0,9.561,9.5924,9.5532,9.5767,494580.0
2018-05-02 12:00:00,12.21,12.28,12.18,12.27,377250.0,9.5767,9.6316,9.5532,9.6238,377250.0
2018-05-02 12:30:00,12.26,12.27,12.21,12.23,323848.0,9.6159,9.6238,9.5767,9.5924,323848.0
2018-05-02 13:00:00,12.23,12.28,12.22,12.26,333670.0,9.5924,9.6316,9.5846,9.6159,333670.0
2018-05-02 13:30:00,12.26,12.28,12.23,12.26,358089.0,9.6159,9.6316,9.5924,9.6159,358089.0
2018-05-02 14:00:00,12.26,12.29,12.25,12.27,214123.0,9.6159,9.6395,9.6081,9.6238,214123.0
2018-05-02 14:30:00,12.26,12.27,12.22,12.24,618185.0,9.6159,9.6238,9.5846,9.6003,618185.0
2018-05-02 15:00:00,12.24,12.24,12.19,12.21,550895.0,9.6003,9.6003,9.561,9.5767,550895.0
2018-05-02 15:30:00,12.21,12.21,12.15,12.2,1532835.0,9.5767,9.5767,9.5297,9.5689,1532835.0
2018-05-03 09:30:00,12.19,12.2,12.05,12.15,552994.0,9.561,9.5689,9.4512,9.5297,552994.0
2018-05-03 10:00:00,12.15,12.25,12.14,12.22,596700.0,9.5297,9.6081,9.5218,9.5846,596700.0
2018-05-03 10:30:00,12.22,12.23,12.17,12.23,400279.0,9.5846,9.5924,9.5454,9.5924,400279.0
2018-05-03 11:00:00,12.23,12.26,12.18,12.19,331972.0,9.5924,9.6159,9.5532,9.561,331972.0
2018-05-03 11:30:00,12.18,12.24,12.17,12.22,427702.0,9.5532,9.6003,9.5454,9.5846,427702.0
2018-05-03 12:00:00,12.22,12.22,12.16,12.19,212442.0,9.5846,9.5846,9.5375,9.561,212442.0
2018-05-03 12:30:00,12.19,12.25,12.18,12.24,362655.0,9.561,9.6081,9.5532,9.6003,362655.0
2018-05-03 13:00:00,12.24,12.24,12.2,12.23,192411.0,9.6003,9.6003,9.5689,9.5924,192411.0
2018-05-03 13:30:00,12.23,12.32,12.22,12.3,242401.0,9.5924,9.663,9.5846,9.6473,242401.0
2018-05-03 14:00:00,12.29,12.3,12.27,12.29,189617.0,9.6395,9.6473,9.6238,9.6395,189617.0
2018-05-03 14:30:00,12.29,12.31,12.23,12.24,331425.0,9.6395,9.6552,9.5924,9.6003,331425.0
2018-05-03 15:00:00,12.24,12.29,12.24,12.28,384782.0,9.6003,9.6395,9.6003,9.6316,384782.0
2018-05-03 15:30:00,12.27,12.3,12.26,12.29,942800.0,9.6238,9.6473,9.6159,9.6395,942800.0
2018-05-04 09:30:00,12.28,12.36,12.24,12.35,240476.0,9.6316,9.6944,9.6003,9.6865,240476.0
2018-05-04 10:00:00,12.34,12.36,12.31,12.35,149647.0,9.6787,9.6944,9.6552,9.6865,149647.0
2018-05-04 10:30:00,12.36,12.38,12.32,12.32,192262.0,9.6944,9.7101,9.663,9.663,192262.0
2018-05-04 11:00:00,12.32,12.33,12.28,12.33,225394.0,9.663,9.6708,9.6316,9.6708,225394.0
2018-05-04 11:30:00,12.33,12.33,12.29,12.3,191108.0,9.6708,9.6708,9.6395,9.6473,191108.0
2018-05-04 12:00:00,12.3,12.35,12.29,12.35,153020.0,9.6473,9.6865,9.6395,9.6865,153020.0
2018-05-04 12:30:00,12.35,12.39,12.34,12.38,135828.0,9.6865,9.7179,9.6787,9.7101,135828.0
2018-05-04 13:00:00,12.38,12.4,12.35,12.4,216088.0,9.7101,9.7258,9.6865,9.7258,216088.0
2018-05-04 13:30:00,12.4,12.4,12.38,12.38,105882.0,9.7258,9.7258,9.7101,9.7101,105882.0
2018-05-04 14:00:00,12.38,12.38,12.35,12.37,214424.0,9.7101,9.7101,9.6865,9.7022,214424.0
2018-05-04 14:30:00,12.37,12.38,12.35,12.36,142889.0,9.7022,9.7101,9.6865,9.6944,142889.0
2018-05-04 15:00:00,12.36,12.38,12.35,12.36,232305.0,9.6944,9.7101,9.6865,9.6944,232305.0
2018-05-04 15:30:00,12.36,12.36,12.32,12.33,658575.0,9.6944,9.6944,9.663,9.6708,658575.0
2018-05-07 09:30:00,12.32,12.35,12.23,12.29,647771.0,9.663,9.6865,9.5924,9.6395,647771.0
2018-05-07 10:00:00,12.28,12.29,12.22,12.23,321911.0,9.6316,9.6395,9.5846,9.5924,321911.0
2018-05-07 10:30:00,12.22,12.27,12.21,12.23,661256.0,9.5846,9.6238,9.5767,9.5924,661256.0
2018-05-07 11:00:00,12.22,12.23,12.19,12.21,475198.0,9.5846,9.5924,9.561,9.5767,475198.0
2018-05-07 11:30:00,12.2,12.24,12.2,12.22,503803.0,9.5689,9.6003,9.5689,9.5846,503803.0
2018-05-07 12:00:00,12.23,12.25,12.22,12.24,288588.0,9.5924,9.6081,9.5846,9.6003,288588.0
2018-05-07 12:30:00,12.24,12.28,12.24,12.26,435995.0,9.6003,9.6316,9.6003,9.6159,435995.0
2018-05-07 13:00:00,12.27,12.27,12.23,12.24,389607.0,9.6238,9.6238,9.5924,9.6003,389607.0
2018-05-07 13:30:00,12.24,12.28,12.22,12.28,526040.0,9.6003,9.6316,9.5846,9.6316,526040.0
2018-05-07 14:00:00,12.28,12.33,12.27,12.29,592303.0,9.6316,9.6708,9.6238,9.6395,592303.0
2018-05-07 14:30:00,12.29,12.32,12.26,12.29,1068420.0,9.6395,9.663,9.6159,9.6395,1068420.0
2018-05-07 15:00:00,12.29,12.32,12.25,12.31,2616666.0,9.6395,9.663,9.6081,9.6552,2616666.0
2018-05-07 15:30:00,12.31,12.38,12.26,12.38,2598371.0,9.6552,9.7101,9.6159,9.7101,2598371.0
2018-05-08 09:30:00,12.15,12.17,11.7,11.99,2021713.0,9.5297,9.5454,9.1767,9.4042,2021713.0
2018-05-08 10:00:00,11.98,12.09,11.91,12.07,662429.0,9.3963,9.4826,9.3414,9.4669,662429.0
2018-05-08 10:30:00,12.08,12.14,12.0,12.0,427451.0,9.4748,9.5218,9.412,9.412,427451.0
2018-05-08 11:00:00,12.01,12.02,11.96,12.02,591105.0,9.4199,9.4277,9.3806,9.4277,591105.0
2018-05-08 11:30:00,12.01,12.02,11.99,12.01,317438.0,9.4199,9.4277,9.4042,9.4199,317438.0
2018-05-08 12:00:00,12.0,12.01,12.0,12.01,383843.0,9.412,9.4199,9.412,9.4199,383843.0
2018-05-08 12:30:00,12.01,12.08,12.0,12.02,507029.0,9.4199,9.4748,9.412,9.4277,507029.0
2018-05-08 13:00:00,12.02,12.08,11.96,11.96,2053506.0,9.4277,9.4748,9.3806,9.3806,2053506.0
2018-05-08 13:30:00,11.96,11.97,11.85,11.85,517430.0,9.3806,9.3885,9.2944,9.2944,517430.0
2018-05-08 14:00:00,11.85,11.86,11.74,11.75,659484.0,9.2944,9.3022,9.2081,9.2159,659484.0
2018-05-08 14:30:00,11.75,11.75,11.66,11.68,735285.0,9.2159,9.2159,9.1453,9.161,735285.0
2018-05-08 15:00:00,11.68,11.73,11.67,11.71,864291.0,9.161,9.2002,9.1532,9.1846,864291.0
2018-05-08 15:30:00,11.71,11.78,11.66,11.72,3771854.0,9.1846,9.2395,9.1453,9.1924,3771854.0
2018-05-09 09:30:00,11.87,12.05,11.76,12.0,651779.0,9.3101,9.4512,9.2238,9.412,651779.0
2018-05-09 10:00:00,12.01,12.05,11.95,11.99,539533.0,9.4199,9.4512,9.3728,9.4042,539533.0
2018-05-09 10:30:00,11.98,12.01,11.96,12.0,390769.0,9.3963,9.4199,9.3806,9.412,390769.0
2018-05-09 11:00:00,12.01,12.02,11.96,11.98,378754.0,9.4199,9.4277,9.3806,9.3963,378754.0
2018-05-09 11:30:00,11.98,12.01,11.95,12.0,323539.0,9.3963,9.4199,9.3728,9.412,323539.0
2018-05-09 12:00:00,11.99,12.0,11.95,11.95,369997.0,9.4042,9.412,9.3728,9.3728,369997.0
2018-05-09 12:30:00,11.96,11.99,11.95,11.99,283695.0,9.3806,9.4042,9.3728,9.4042,283695.0
2018-05-09 13:00:00,11.99,12.02,11.96,12.0,659988.0,9.4042,9.4277,9.3806,9.412,659988.0
2018-05-09 13:30:00,12.0,12.02,11.99,12.0,700002.0,9.412,9.4277,9.4042,9.412,700002.0
2018-05-09 14:00:00,12.0,12.03,12.0,12.01,327196.0,9.412,9.4355,9.412,9.4199,327196.0
2018-05-09 14:30:00,12.01,12.08,12.0,12.08,313926.0,9.4199,9.4748,9.412,9.4748,313926.0
2018-05-09 15:00:00,12.08,12.09,12.01,12.04,415350.0,9.4748,9.4826,9.4199,9.4434,415350.0
2018-05-09 15:30:00,12.03,12.07,12.01,12.06,1574541.0,9.4355,9.4669,9.4199,9.4591,1574541.0
2018-05-10 09:30:00,12.1,12.19,12.07,12.15,395158.0,9.4905,9.561,9.4669,9.5297,395158.0
2018-05-10 10:00:00,12.15,12.16,12.11,12.15,454250.0,9.5297,9.5375,9.4983,9.5297,454250.0
2018-05-10 10:30:00,12.16,12.17,12.14,12.16,131978.0,9.5375,9.5454,9.5218,9.5375,131978.0
2018-05-10 11:00:00,12.16,12.2,12.15,12.19,166452.0,9.5375,9.5689,9.5297,9.561,166452.0
2018-05-10 11:30:00,12.2,12.24,12.19,12.24,226099.0,9.5689,9.6003,9.561,9.6003,226099.0
2018-05-10 12:00:00,12.24,12.25,12.23,12.25,94424.0,9.6003,9.6081,9.5924,9.6081,94424.0
2018-05-10 12:30:00,12.25,12.26,12.23,12.25,121423.0,9.6081,9.6159,9.5924,9.6081,121423.0
2018-05-10 13:00:00,12.25,12.27,12.24,12.27,138929.0,9.6081,9.6238,9.6003,9.6238,138929.0
2018-05-10 13:30:00,12.26,12.28,12.24,12.28,317974.0,9.6159,9.6316,9.6003,9.6316,317974.0
2018-05-10 14:00:00,12.28,12.29,12.25,12.25,148120.0,9.6316,9.6395,9.6081,9.6081,148120.0
2018-05-10 14:30:00,12.26,12.28,12.24,12.25,214472.0,9.6159,9.6316,9.6003,9.6081,214472.0
2018-05-10 15:00:00,12.25,12.29,12.25,12.27,250864.0,9.6081,9.6395,9.6081,9.6238,250864.0
2018-05-10 15:30:00,12.27,12.32,12.27,12.31,839971.0,9.6238,9.663,9.6238,9.6552,839971.0
2018-05-11 09:30:00,12.34,12.38,12.28,12.31,302955.0,9.6787,9.7101,9.6316,9.6552,302955.0
2018-05-11 10:00:00,12.3,12.31,12.25,12.29,199846.0,9.6473,9.6552,9.6081,9.6395,199846.0
2018-05-11 10:30:00,12.29,12.29,12.24,12.28,329684.0,9.6395,9.6395,9.6003,9.6316,329684.0
2018-05-11 11:00:00,12.29,12.29,12.25,12.26,325590.0,9.6395,9.6395,9.6081,9.6159,325590.0
2018-05-11 11:30:00,12.26,12.28,12.25,12.27,246872.0,9.6159,9.6316,9.6081,9.6238,246872.0
2018-05-11 12:00:00,12.27,12.27,12.24,12.25,162039.0,9.6238,9.6238,9.6003,9.6081,162039.0
2018-05-11 12:30:00,12.25,12.28,12.24,12.28,152805.0,9.6081,9.6316,9.6003,9.6316,152805.0
2018-05-11 13:00:00,12.27,12.3,12.27,12.29,151403.0,9.6238,9.6473,9.6238,9.6395,151403.0
2018-05-11 13:30:00,12.29,12.33,12.29,12.32,156458.0,9.6395,9.6708,9.6395,9.663,156458.0
2018-05-11 14:00:00,12.32,12.32,12.29,12.3,177142.0,9.663,9.663,9.6395,9.6473,177142.0
2018-05-11 14:30:00,12.3,12.33,12.3,12.32,232608.0,9.6473,9.6708,9.6473,9.663,232608.0
2018-05-11 15:00:00,12.32,12.32,12.29,12.29,223818.0,9.663,9.663,9.6395,9.6395,223818.0
2018-05-11 15:30:00,12.29,12.3,12.27,12.29,805834.0,9.6395,9.6473,9.6238,9.6395,805834.0
2018-05-14 09:30:00,12.32,12.4,12.29,12.38,211777.0,9.663,9.7258,9.6395,9.7101,211777.0
2018-05-14 10:00:00,12.38,12.41,12.36,12.37,273918.0,9.7101,9.7336,9.6944,9.7022,273918.0
2018-05-14 10:30:00,12.37,12.37,12.3,12.32,224567.0,9.7022,9.7022,9.6473,9.663,224567.0
2018-05-14 11:00:00,12.32,12.35,12.29,12.32,432418.0,9.663,9.6865,9.6395,9.663,432418.0
2018-05-14 11:30:00,12.32,12.33,12.3,12.32,459325.0,9.663,9.6708,9.6473,9.663,459325.0
2018-05-14 12:00:00,12.32,12.33,12.31,12.33,246342.0,9.663,9.6708,9.6552,9.6708,246342.0
2018-05-14 12:30:00,12.33,12.34,12.32,12.34,85137.0,9.6708,9.6787,9.663,9.6787,85137.0
2018-05-14 13:00:00,12.33,12.34,12.3,12.3,227783.0,9.6708,9.6787,9.6473,9.6473,227783.0
2018-05-14 13:30:00,12.3,12.32,12.29,12.3,184540.0,9.6473,9.663,9.6395,9.6473,184540.0
2018-05-14 14:00:00,12.3,12.32,12.3,12.32,445693.0,9.6473,9.663,9.6473,9.663,445693.0
2018-05-14 14:30:00,12.31,12.34,12.31,12.34,150881.0,9.6552,9.6787,9.6552,9.6787,150881.0
2018-05-14 15:00:00,12.34,12.35,12.33,12.35,276002.0,9.6787,9.6865,9.6708,9.6865,276002.0
2018-05-14 15:30:00,12.35,12.36,12.33,12.36,1233672.0,9.6865,9.6944,9.6708,9.6944,1233672.0
2018-05-15 09:30:00,12.3,12.34,12.22,12.24,374654.0,9.6473,9.6787,9.5846,9.6003,374654.0
2018-05-15 10:00:00,12.24,12.32,12.23,12.31,436174.0,9.6003,9.663,9.5924,9.6552,436174.0
2018-05-15 10:30:00,12.3,12.34,12.29,12.31,192129.0,9.6473,9.6787,9.6395,9.6552,192129.0
2018-05-15 11:00:00,12.31,12.32,12.28,12.3,128692.0,9.6552,9.663,9.6316,9.6473,128692.0
2018-05-15 11:30:00,12.31,12.32,12.27,12.27,238899.0,9.6552,9.663,9.6238,9.6238,238899.0
2018-05-15 12:00:00,12.28,12.3,12.27,12.28,238665.0,9.6316,9.6473,9.6238,9.6316,238665.0
2018-05-15 12:30:00,12.28,12.31,12.27,12.29,243913.0,9.6316,9.6552,9.6238,9.6395,243913.0
2018-05-15 13:00:00,12.29,12.3,12.27,12.28,183954.0,9.6395,9.6473,9.6238,9.6316,183954.0
2018-05-15 13:30:00,12.27,12.3,12.26,12.29,361847.0,9.6238,9.6473,9.6159,9.6395,361847.0
2018-05-15 14:00:00,12.28,12.31,12.27,12.31,235900.0,9.6316,9.6552,9.6238,9.6552,235900.0
2018-05-15 14:30:00,12.3,12.32,12.29,12.29,392974.0,9.6473,9.663,9.6395,9.6395,392974.0
2018-05-15 15:00:00,12.29,12.3,12.26,12.28,643055.0,9.6395,9.6473,9.6159,9.6316,643055.0
2018-05-15 15:30:00,12.29,12.31,12.25,12.3,1628086.0,9.6395,9.6552,9.6081,9.6473,1628086.0
2018-05-16 09:30:00,12.19,12.25,12.15,12.2,533161.0,9.561,9.6081,9.5297,9.5689,533161.0
2018-05-16 10:00:00,12.19,12.21,12.17,12.19,261070.0,9.561,9.5767,9.5454,9.561,261070.0
2018-05-16 10:30:00,12.19,12.19,12.16,12.17,360520.0,9.561,9.561,9.5375,9.5454,360520.0
2018-05-16 11:00:00,12.17,12.17,12.11,12.12,217106.0,9.5454,9.5454,9.4983,9.5061,217106.0
2018-05-16 11:30:00,12.12,12.16,12.11,12.16,246319.0,9.5061,9.5375,9.4983,9.5375,246319.0
2018-05-16 12:00:00,12.16,12.18,12.15,12.16,136015.0,9.5375,9.5532,9.5297,9.5375,136015.0
2018-05-16 12:30:00,12.16,12.16,12.15,12.16,82359.0,9.5375,9.5375,9.5297,9.5375,82359.0
2018-05-16 13:00:00,12.16,12.21,12.15,12.21,122636.0,9.5375,9.5767,9.5297,9.5767,122636.0
2018-05-16 13:30:00,12.21,12.24,12.2,12.23,129779.0,9.5767,9.6003,9.5689,9.5924,129779.0
2018-05-16 14:00:00,12.23,12.29,12.23,12.27,453063.0,9.5924,9.6395,9.5924,9.6238,453063.0
2018-05-16 14:30:00,12.27,12.32,12.25,12.32,303790.0,9.6238,9.663,9.6081,9.663,303790.0
2018-05-16 15:00:00,12.31,12.32,12.25,12.25,438283.0,9.6552,9.663,9.6081,9.6081,438283.0
2018-05-16 15:30:00,12.25,12.3,12.25,12.28,1063291.0,9.6081,9.6473,9.6081,9.6316,1063291.0
2018-05-17 09:30:00,12.28,12.32,12.21,12.21,304347.0,9.6316,9.663,9.5767,9.5767,304347.0
2018-05-17 10:00:00,12.21,12.22,12.16,12.16,440202.0,9.5767,9.5846,9.5375,9.5375,440202.0
2018-05-17 10:30:00,12.16,12.18,12.14,12.15,332581.0,9.5375,9.5532,9.5218,9.5297,332581.0
2018-05-17 11:00:00,12.14,12.15,12.07,12.13,708151.0,9.5218,9.5297,9.4669,9.514,708151.0
2018-05-17 11:30:00,12.13,12.13,12.1,12.12,300903.0,9.514,9.514,9.4905,9.5061,300903.0
2018-05-17 12:00:00,12.12,12.15,12.12,12.13,418859.0,9.5061,9.5297,9.5061,9.514,418859.0
2018-05-17 12:30:00,12.12,12.13,12.1,12.1,702579.0,9.5061,9.514,9.4905,9.4905,702579.0
2018-05-17 13:00:00,12.1,12.11,12.05,12.05,270368.0,9.4905,9.4983,9.4512,9.4512,270368.0
2018-05-17 13:30:00,12.05,12.06,12.0,12.03,887299.0,9.4512,9.4591,9.412,9.4355,887299.0
2018-05-17 14:00:00,12.04,12.09,12.03,12.09,336126.0,9.4434,9.4826,9.4355,9.4826,336126.0
2018-05-17 14:30:00,12.09,12.1,12.06,12.08,398417.0,9.4826,9.4905,9.4591,9.4748,398417.0
2018-05-17 15:00:00,12.08,12.08,12.03,12.04,660073.0,9.4748,9.4748,9.4355,9.4434,660073.0
2018-05-17 15:30:00,12.04,12.05,12.03,12.05,1341700.0,9.4434,9.4512,9.4355,9.4512,1341700.0
2018-05-18 09:30:00,12.06,12.07,11.8,11.99,770603.0,9.4591,9.4669,9.2552,9.4042,770603.0
2018-05-18 10:00:00,11.99,12.01,11.95,12.0,302703.0,9.4042,9.4199,9.3728,9.412,302703.0
2018-05-18 10:30:00,12.0,12.04,11.99,12.0,413507.0,9.412,9.4434,9.4042,9.412,413507.0
2018-05-18 11:00:00,11.99,12.0,11.93,11.95,224718.0,9.4042,9.412,9.3571,9.3728,224718.0
2018-05-18 11:30:00,11.95,12.0,11.92,11.98,257265.0,9.3728,9.412,9.3493,9.3963,257265.0
2018-05-18 12:00:00,11.99,12.02,11.98,12.0,517312.0,9.4042,9.4277,9.3963,9.412,517312.0
2018-05-18 12:30:00,12.0,12.01,11.98,11.99,166443.0,9.412,9.4199,9.3963,9.4042,166443.0
2018-05-18 13:00:00,11.99,11.99,11.95,11.96,132803.0,9.4042,9.4042,9.3728,9.3806,132803.0
2018-05-18 13:30:00,11.96,11.99,11.95,11.96,198245.0,9.3806,9.4042,9.3728,9.3806,198245.0
2018-05-18 14:00:00,11.96,11.98,11.94,11.96,275943.0,9.3806,9.3963,9.365,9.3806,275943.0
2018-05-18 14:30:00,11.96,11.97,11.94,11.96,295052.0,9.3806,9.3885,9.365,9.3806,295052.0
2018-05-18 15:00:00,11.96,11.97,11.95,11.96,112036.0,9.3806,9.3885,9.3728,9.3806,112036.0
2018-05-18 15:30:00,11.96,11.97,11.92,11.93,2271240.0,9.3806,9.3885,9.3493,9.3571,2271240.0
2018-05-21 09:30:00,11.99,11.99,11.94,11.99,294262.0,9.4042,9.4042,9.365,9.4042,294262.0
2018-05-21 10:00:00,11.99,12.05,11.99,12.04,224350.0,9.4042,9.4512,9.4042,9.4434,224350.0
2018-05-21 10:30:00,12.04,12.07,12.03,12.07,206573.0,9.4434,9.4669,9.4355,9.4669,206573.0
2018-05-21 11:00:00,12.06,12.09,12.05,12.07,187763.0,9.4591,9.4826,9.4512,9.4669,187763.0
2018-05-21 11:30:00,12.08,12.09,12.06,12.07,291161.0,9.4748,9.4826,9.4591,9.4669,291161.0
2018-05-21 12:00:00,12.07,12.09,12.06,12.09,225842.0,9.4669,9.4826,9.4591,9.4826,225842.0
2018-05-21 12:30:00,12.09,12.09,12.07,12.08,141665.0,9.4826,9.4826,9.4669,9.4748,141665.0
2018-05-21 13:00:00,12.08,12.13,12.07,12.12,733207.0,9.4748,9.514,9.4669,9.5061,733207.0
2018-05-21 13:30:00,12.12,12.12,12.1,12.12,205382.0,9.5061,9.5061,9.4905,9.5061,205382.0
2018-05-21 14:00:00,12.12,12.12,12.1,12.11,191053.0,9.5061,9.5061,9.4905,9.4983,191053.0
2018-05-21 14:30:00,12.11,12.12,12.09,12.1,294620.0,9.4983,9.5061,9.4826,9.4905,294620.0
2018-05-21 15:00:00,12.1,12.11,12.06,12.08,388996.0,9.4905,9.4983,9.4591,9.4748,388996.0
2018-05-21 15:30:00,12.07,12.08,12.05,12.07,1010038.0,9.4669,9.4748,9.4512,9.4669,1010038.0
2018-05-22 09:30:00,12.12,12.18,12.09,12.17,316087.0,9.5061,9.5532,9.4826,9.5454,316087.0
2018-05-22 10:00:00,12.17,12.25,12.16,12.25,307657.0,9.5454,9.6081,9.5375,9.6081,307657.0
2018-05-22 10:30:00,12.25,12.26,12.21,12.23,218726.0,9.6081,9.6159,9.5767,9.5924,218726.0
2018-05-22 11:00:00,12.23,12.23,12.19,12.21,477074.0,9.5924,9.5924,9.561,9.5767,477074.0
2018-05-22 11:30:00,12.21,12.24,12.18,12.21,357517.0,9.5767,9.6003,9.5532,9.5767,357517.0
2018-05-22 12:00:00,12.21,12.22,12.2,12.21,181786.0,9.5767,9.5846,9.5689,9.5767,181786.0
2018-05-22 12:30:00,12.21,12.22,12.19,12.2,146930.0,9.5767,9.5846,9.561,9.5689,146930.0
2018-05-22 13:00:00,12.2,12.2,12.16,12.2,281575.0,9.5689,9.5689,9.5375,9.5689,281575.0
2018-05-22 13:30:00,12.2,12.22,12.18,12.22,320541.0,9.5689,9.5846,9.5532,9.5846,320541.0
2018-05-22 14:00:00,12.22,12.23,12.21,12.23,187883.0,9.5846,9.5924,9.5767,9.5924,187883.0
2018-05-22 14:30:00,12.23,12.24,12.21,12.21,358477.0,9.5924,9.6003,9.5767,9.5767,358477.0
2018-05-22 15:00:00,12.21,12.23,12.2,12.21,217112.0,9.5767,9.5924,9.5689,9.5767,217112.0
2018-05-22 15:30:00,12.21,12.23,12.17,12.19,1024005.0,9.5767,9.5924,9.5454,9.561,1024005.0
2018-05-23 09:30:00,12.13,12.22,12.1,12.21,166518.0,9.514,9.5846,9.4905,9.5767,166518.0
2018-05-23 10:00:00,12.22,12.23,12.18,12.18,145863.0,9.5846,9.5924,9.5532,9.5532,145863.0
2018-05-23 10:30:00,12.19,12.21,12.18,12.18,119143.0,9.561,9.5767,9.5532,9.5532,119143.0
2018-05-23 11:00:00,12.18,12.2,12.16,12.2,116254.0,9.5532,9.5689,9.5375,9.5689,116254.0
2018-05-23 11:30:00,12.2,12.2,12.13,12.13,395855.0,9.5689,9.5689,9.514,9.514,395855.0
2018-05-23 12:00:00,12.13,12.14,12.09,12.09,257476.0,9.514,9.5218,9.4826,9.4826,257476.0
2018-05-23 12:30:00,12.09,12.12,12.07,12.12,407260.0,9.4826,9.5061,9.4669,9.5061,407260.0
2018-05-23 13:00:00,12.12,12.12,12.09,12.1,154420.0,9.5061,9.5061,9.4826,9.4905,154420.0
2018-05-23 13:30:00,12.11,12.14,12.08,12.12,307585.0,9.4983,9.5218,9.4748,9.5061,307585.0
2018-05-23 14:00:00,12.12,12.17,12.11,12.16,418108.0,9.5061,9.5454,9.4983,9.5375,418108.0
2018-05-23 14:30:00,12.16,12.16,12.14,12.16,282395.0,9.5375,9.5375,9.5218,9.5375,282395.0
2018-05-23 15:00:00,12.15,12.19,12.15,12.17,445660.0,9.5297,9.561,9.5297,9.5454,445660.0
2018-05-23 15:30:00,12.18,12.2,12.14,12.19,1024494.0,9.5532,9.5689,9.5218,9.561,1024494.0
2018-05-24 09:30:00,12.22,12.23,12.15,12.19,337505.0,9.5846,9.5924,9.5297,9.561,337505.0
2018-05-24 10:00:00,12.2,12.31,12.19,12.29,266082.0,9.5689,9.6552,9.561,9.6395,266082.0
2018-05-24 10:30:00,12.29,12.34,12.29,12.34,247848.0,9.6395,9.6787,9.6395,9.6787,247848.0
2018-05-24 11:00:00,12.34,12.38,12.33,12.36,190248.0,9.6787,9.7101,9.6708,9.6944,190248.0
2018-05-24 11:30:00,12.36,12.36,12.31,12.32,145009.0,9.6944,9.6944,9.6552,9.663,145009.0
2018-05-24 12:00:00,12.32,12.37,12.31,12.37,182595.0,9.663,9.7022,9.6552,9.7022,182595.0
2018-05-24 12:30:00,12.36,12.38,12.35,12.37,188791.0,9.6944,9.7101,9.6865,9.7022,188791.0
2018-05-24 13:00:00,12.38,12.4,12.37,12.38,185064.0,9.7101,9.7258,9.7022,9.7101,185064.0
2018-05-24 13:30:00,12.38,12.4,12.38,12.38,83205.0,9.7101,9.7258,9.7101,9.7101,83205.0
2018-05-24 14:00:00,12.38,12.39,12.35,12.38,248850.0,9.7101,9.7179,9.6865,9.7101,248850.0
2018-05-24 14:30:00,12.37,12.39,12.36,12.37,165337.0,9.7022,9.7179,9.6944,9.7022,165337.0
2018-05-24 15:00:00,12.37,12.43,12.35,12.42,598181.0,9.7022,9.7493,9.6865,9.7414,598181.0
2018-05-24 15:30:00,12.42,12.43,12.38,12.4,684764.0,9.7414,9.7493,9.7101,9.7258,684764.0
2018-05-25 09:30:00,12.39,12.46,12.36,12.45,313083.0,9.7179,9.7728,9.6944,9.765,313083.0
2018-05-25 10:00:00,12.45,12.46,12.4,12.46,197265.0,9.765,9.7728,9.7258,9.7728,197265.0
2018-05-25 10:30:00,12.46,12.46,12.41,12.42,153098.0,9.7728,9.7728,9.7336,9.7414,153098.0
2018-05-25 11:00:00,12.42,12.45,12.42,12.45,174601.0,9.7414,9.765,9.7414,9.765,174601.0
2018-05-25 11:30:00,12.45,12.49,12.44,12.48,294567.0,9.765,9.7963,9.7571,9.7885,294567.0
2018-05-25 12:00:00,12.48,12.49,12.47,12.49,104114.0,9.7885,9.7963,9.7807,9.7963,104114.0
2018-05-25 12:30:00,12.49,12.5,12.46,12.47,157064.0,9.7963,9.8042,9.7728,9.7807,157064.0
2018-05-25 13:00:00,12.47,12.49,12.45,12.46,215757.0,9.7807,9.7963,9.765,9.7728,215757.0
2018-05-25 13:30:00,12.46,12.48,12.45,12.48,202679.0,9.7728,9.7885,9.765,9.7885,202679.0
2018-05-25 14:00:00,12.48,12.49,12.47,12.49,260063.0,9.7885,9.7963,9.7807,9.7963,260063.0
2018-05-25 14:30:00,12.49,12.49,12.43,12.43,188234.0,9.7963,9.7963,9.7493,9.7493,188234.0
2018-05-25 15:00:00,12.43,12.46,12.41,12.46,223112.0,9.7493,9.7728,9.7336,9.7728,223112.0
2018-05-25 15:30:00,12.46,12.46,12.41,12.42,603351.0,9.7728,9.7728,9.7336,9.7414,603351.0
2018-05-29 09:30:00,12.37,12.41,12.3,12.35,351237.0,9.7022,9.7336,9.6473,9.6865,351237.0
2018-05-29 10:00:00,12.35,12.4,12.34,12.39,202729.0,9.6865,9.7258,9.6787,9.7179,202729.0
2018-05-29 10:30:00,12.39,12.43,12.37,12.43,244602.0,9.7179,9.7493,9.7022,9.7493,244602.0
2018-05-29 11:00:00,12.43,12.48,12.43,12.46,169121.0,9.7493,9.7885,9.7493,9.7728,169121.0
2018-05-29 11:30:00,12.46,12.49,12.45,12.49,217941.0,9.7728,9.7963,9.765,9.7963,217941.0
2018-05-29 12:00:00,12.49,12.49,12.43,12.44,311026.0,9.7963,9.7963,9.7493,9.7571,311026.0
2018-05-29 12:30:00,12.44,12.44,12.36,12.39,488504.0,9.7571,9.7571,9.6944,9.7179,488504.0
2018-05-29 13:00:00,12.39,12.4,12.34,12.35,389633.0,9.7179,9.7258,9.6787,9.6865,389633.0
2018-05-29 13:30:00,12.35,12.38,12.32,12.37,331526.0,9.6865,9.7101,9.663,9.7022,331526.0
2018-05-29 14:00:00,12.37,12.41,12.34,12.4,223775.0,9.7022,9.7336,9.6787,9.7258,223775.0
2018-05-29 14:30:00,12.41,12.41,12.36,12.38,204211.0,9.7336,9.7336,9.6944,9.7101,204211.0
2018-05-29 15:00:00,12.38,12.38,12.34,12.34,217241.0,9.7101,9.7101,9.6787,9.6787,217241.0
2018-05-29 15:30:00,12.35,12.43,12.34,12.41,791751.0,9.6865,9.7493,9.6787,9.7336,791751.0
2018-05-30 09:30:00,12.43,12.46,12.35,12.45,367209.0,9.7493,9.7728,9.6865,9.765,367209.0
2018-05-30 10:00:00,12.45,12.49,12.44,12.49,370551.0,9.765,9.7963,9.7571,9.7963,370551.0
2018-05-30 10:30:00,12.49,12.5,12.46,12.49,261364.0,9.7963,9.8042,9.7728,9.7963,261364.0
2018-05-30 11:00:00,12.49,12.56,12.48,12.55,382190.0,9.7963,9.8512,9.7885,9.8434,382190.0
2018-05-30 11:30:00,12.55,12.59,12.53,12.58,467955.0,9.8434,9.8748,9.8277,9.8669,467955.0
2018-05-30 12:00:00,12.58,12.61,12.57,12.61,187341.0,9.8669,9.8905,9.8591,9.8905,187341.0
2018-05-30 12:30:00,12.61,12.67,12.6,12.65,374768.0,9.8905,9.9375,9.8826,9.9218,374768.0
2018-05-30 13:00:00,12.66,12.71,12.65,12.7,218249.0,9.9297,9.9689,9.9218,9.9611,218249.0
2018-05-30 13:30:00,12.7,12.7,12.64,12.65,256540.0,9.9611,9.9611,9.914,9.9218,256540.0
2018-05-30 14:00:00,12.65,12.67,12.63,12.67,343035.0,9.9218,9.9375,9.9061,9.9375,343035.0
2018-05-30 14:30:00,12.67,12.68,12.66,12.66,165243.0,9.9375,9.9454,9.9297,9.9297,165243.0
2018-05-30 15:00:00,12.67,12.69,12.62,12.67,1186353.0,9.9375,9.9532,9.8983,9.9375,1186353.0
2018-05-30 15:30:00,12.66,12.68,12.65,12.67,1221138.0,9.9297,9.9454,9.9218,9.9375,1221138.0
2018-05-31 09:30:00,12.62,12.7,12.62,12.68,374216.0,9.8983,9.9611,9.8983,9.9454,374216.0
2018-05-31 10:00:00,12.68,12.69,12.67,12.68,201974.0,9.9454,9.9532,9.9375,9.9454,201974.0
2018-05-31 10:30:00,12.69,12.78,12.68,12.74,347895.0,9.9532,10.0238,9.9454,9.9924,347895.0
2018-05-31 11:00:00,12.74,12.78,12.71,12.76,284864.0,9.9924,10.0238,9.9689,10.0081,284864.0
2018-05-31 11:30:00,12.76,12.86,12.75,12.82,554871.0,10.0081,10.0865,10.0003,10.0552,554871.0
2018-05-31 12:00:00,12.81,12.82,12.79,12.8,206394.0,10.0473,10.0552,10.0316,10.0395,206394.0
2018-05-31 12:30:00,12.8,12.81,12.77,12.78,83977.0,10.0395,10.0473,10.016,10.0238,83977.0
2018-05-31 13:00:00,12.77,12.78,12.74,12.76,161519.0,10.016,10.0238,9.9924,10.0081,161519.0
2018-05-31 13:30:00,12.76,12.78,12.74,12.76,233809.0,10.0081,10.0238,9.9924,10.0081,233809.0
2018-05-31 14:00:00,12.76,12.76,12.72,12.73,179573.0,10.0081,10.0081,9.9767,9.9846,179573.0
2018-05-31 14:30:00,12.73,12.75,12.71,12.73,198323.0,9.9846,10.0003,9.9689,9.9846,198323.0
2018-05-31 15:00:00,12.73,12.77,12.72,12.77,802915.0,9.9846,10.016,9.9767,10.016,802915.0
2018-05-31 15:30:00,12.77,12.78,12.72,12.76,1690647.0,10.016,10.0238,9.9767,10.0081,1690647.0
2018-06-01 09:30:00,12.71,12.73,12.65,12.73,790826.0,9.9689,9.9846,9.9218,9.9846,790826.0
2018-06-01 10:00:00,12.73,12.77,12.71,12.76,805268.0,9.9846,10.016,9.9689,10.0081,805268.0
2018-06-01 10:30:00,12.76,12.77,12.71,12.74,337838.0,10.0081,10.016,9.9689,9.9924,337838.0
2018-06-01 11:00:00,12.74,12.74,12.65,12.67,421689.0,9.9924,9.9924,9.9218,9.9375,421689.0
2018-06-01 11:30:00,12.68,12.68,12.63,12.64,252981.0,9.9454,9.9454,9.9061,9.914,252981.0
2018-06-01 12:00:00,12.64,12.69,12.64,12.69,154361.0,9.914,9.9532,9.914,9.9532,154361.0
2018-06-01 12:30:00,12.69,12.7,12.68,12.68,107885.0,9.9532,9.9611,9.9454,9.9454,107885.0
2018-06-01 13:00:00,12.69,12.76,12.68,12.76,265124.0,9.9532,10.0081,9.9454,10.0081,265124.0
2018-06-01 13:30:00,12.75,12.76,12.73,12.74,198086.0,10.0003,10.0081,9.9846,9.9924,198086.0
2018-06-01 14:00:00,12.74,12.82,12.74,12.81,404268.0,9.9924,10.0552,9.9924,10.0473,404268.0
2018-06-01 14:30:00,12.81,12.84,12.79,12.83,199945.0,10.0473,10.0709,10.0316,10.063,199945.0
2018-06-01 15:00:00,12.82,12.83,12.78,12.81,304340.0,10.0552,10.063,10.0238,10.0473,304340.0
2018-06-01 15:30:00,12.81,12.81,12.77,12.79,863243.0,10.0473,10.0473,10.016,10.0316,863243.0
2018-06-04 09:30:00,12.86,13.05,12.82,13.04,814032.0,10.0865,10.2356,10.0552,10.2277,814032.0
2018-06-04 10:00:00,13.04,13.09,12.85,12.85,763822.0,10.2277,10.2669,10.0787,10.0787,763822.0
2018-06-04 10:30:00,12.85,12.88,12.82,12.84,442142.0,10.0787,10.1022,10.0552,10.0709,442142.0
2018-06-04 11:00:00,12.84,12.89,12.81,12.89,604517.0,10.0709,10.1101,10.0473,10.1101,604517.0
2018-06-04 11:30:00,12.89,12.91,12.86,12.9,477900.0,10.1101,10.1258,10.0865,10.1179,477900.0
2018-06-04 12:00:00,12.9,12.93,12.89,12.92,364288.0,10.1179,10.1414,10.1101,10.1336,364288.0
2018-06-04 12:30:00,12.92,12.94,12.9,12.91,260787.0,10.1336,10.1493,10.1179,10.1258,260787.0
2018-06-04 13:00:00,12.91,12.93,12.89,12.92,240506.0,10.1258,10.1414,10.1101,10.1336,240506.0
2018-06-04 13:30:00,12.93,12.94,12.89,12.92,291746.0,10.1414,10.1493,10.1101,10.1336,291746.0
2018-06-04 14:00:00,12.91,12.95,12.91,12.94,221250.0,10.1258,10.1571,10.1258,10.1493,221250.0
2018-06-04 14:30:00,12.95,12.98,12.93,12.97,401132.0,10.1571,10.1807,10.1414,10.1728,401132.0
2018-06-04 15:00:00,12.96,12.98,12.93,12.95,409885.0,10.165,10.1807,10.1414,10.1571,409885.0
2018-06-04 15:30:00,12.95,12.95,12.9,12.93,1710901.0,10.1571,10.1571,10.1179,10.1414,1710901.0
2018-06-05 09:30:00,13.0,13.25,12.99,13.17,1193519.0,10.1964,10.3924,10.1885,10.3297,1193519.0
2018-06-05 10:00:00,13.17,13.22,13.11,13.12,1062655.0,10.3297,10.3689,10.2826,10.2905,1062655.0
2018-06-05 10:30:00,13.11,13.12,13.04,13.07,385337.0,10.2826,10.2905,10.2277,10.2513,385337.0
2018-06-05 11:00:00,13.07,13.07,13.0,13.03,824269.0,10.2513,10.2513,10.1964,10.2199,824269.0
2018-06-05 11:30:00,13.03,13.04,12.94,12.96,651294.0,10.2199,10.2277,10.1493,10.165,651294.0
2018-06-05 12:00:00,12.97,12.98,12.94,12.98,820435.0,10.1728,10.1807,10.1493,10.1807,820435.0
2018-06-05 12:30:00,12.97,12.98,12.87,12.88,409656.0,10.1728,10.1807,10.0944,10.1022,409656.0
2018-06-05 13:00:00,12.88,12.95,12.87,12.95,567332.0,10.1022,10.1571,10.0944,10.1571,567332.0
2018-06-05 13:30:00,12.95,12.95,12.9,12.92,449378.0,10.1571,10.1571,10.1179,10.1336,449378.0
2018-06-05 14:00:00,12.92,13.0,12.89,13.0,1119522.0,10.1336,10.1964,10.1101,10.1964,1119522.0
2018-06-05 14:30:00,13.0,13.02,12.92,12.94,739425.0,10.1964,10.212,10.1336,10.1493,739425.0
2018-06-05 15:00:00,12.94,13.04,12.93,13.03,1054562.0,10.1493,10.2277,10.1414,10.2199,1054562.0
2018-06-05 15:30:00,13.02,13.03,12.9,12.94,2339256.0,10.212,10.2199,10.1179,10.1493,2339256.0
2018-06-06 09:30:00,12.96,12.98,12.9,12.9,231680.0,10.165,10.1807,10.1179,10.1179,231680.0
2018-06-06 10:00:00,12.91,12.91,12.8,12.82,328655.0,10.1258,10.1258,10.0395,10.0552,328655.0
2018-06-06 10:30:00,12.82,12.83,12.73,12.76,611865.0,10.0552,10.063,9.9846,10.0081,611865.0
2018-06-06 11:00:00,12.76,12.76,12.65,12.67,483525.0,10.0081,10.0081,9.9218,9.9375,483525.0
2018-06-06 11:30:00,12.67,12.69,12.64,12.65,252435.0,9.9375,9.9532,9.914,9.9218,252435.0
2018-06-06 12:00:00,12.65,12.68,12.63,12.66,161288.0,9.9218,9.9454,9.9061,9.9297,161288.0
2018-06-06 12:30:00,12.65,12.66,12.62,12.64,287079.0,9.9218,9.9297,9.8983,9.914,287079.0
2018-06-06 13:00:00,12.63,12.64,12.6,12.61,284491.0,9.9061,9.914,9.8826,9.8905,284491.0
2018-06-06 13:30:00,12.6,12.61,12.52,12.54,518636.0,9.8826,9.8905,9.8199,9.8356,518636.0
2018-06-06 14:00:00,12.54,12.55,12.49,12.49,335145.0,9.8356,9.8434,9.7963,9.7963,335145.0
2018-06-06 14:30:00,12.49,12.53,12.47,12.53,424855.0,9.7963,9.8277,9.7807,9.8277,424855.0
2018-06-06 15:00:00,12.52,12.58,12.52,12.57,677561.0,9.8199,9.8669,9.8199,9.8591,677561.0
2018-06-06 15:30:00,12.56,12.57,12.5,12.52,1052109.0,9.8512,9.8591,9.8042,9.8199,1052109.0
2018-06-07 09:30:00,12.53,12.68,12.51,12.66,374883.0,9.8277,9.9454,9.812,9.9297,374883.0
2018-06-07 10:00:00,12.66,12.66,12.57,12.62,265903.0,9.9297,9.9297,9.8591,9.8983,265903.0
2018-06-07 10:30:00,12.62,12.71,12.62,12.71,341932.0,9.8983,9.9689,9.8983,9.9689,341932.0
2018-06-07 11:00:00,12.71,12.74,12.69,12.73,216958.0,9.9689,9.9924,9.9532,9.9846,216958.0
2018-06-07 11:30:00,12.72,12.73,12.67,12.68,166261.0,9.9767,9.9846,9.9375,9.9454,166261.0
2018-06-07 12:00:00,12.67,12.75,12.67,12.75,294045.0,9.9375,10.0003,9.9375,10.0003,294045.0
2018-06-07 12:30:00,12.75,12.77,12.74,12.77,285445.0,10.0003,10.016,9.9924,10.016,285445.0
2018-06-07 13:00:00,12.77,12.79,12.68,12.69,407633.0,10.016,10.0316,9.9454,9.9532,407633.0
2018-06-07 13:30:00,12.69,12.73,12.65,12.65,326923.0,9.9532,9.9846,9.9218,9.9218,326923.0
2018-06-07 14:00:00,12.66,12.72,12.65,12.71,400327.0,9.9297,9.9767,9.9218,9.9689,400327.0
2018-06-07 14:30:00,12.71,12.72,12.67,12.69,181770.0,9.9689,9.9767,9.9375,9.9532,181770.0
2018-06-07 15:00:00,12.69,12.73,12.66,12.73,326385.0,9.9532,9.9846,9.9297,9.9846,326385.0
2018-06-07 15:30:00,12.73,12.73,12.67,12.72,983473.0,9.9846,9.9846,9.9375,9.9767,983473.0
2018-06-08 09:30:00,12.71,12.77,12.66,12.72,387088.0,9.9689,10.016,9.9297,9.9767,387088.0
2018-06-08 10:00:00,12.72,12.73,12.6,12.65,475352.0,9.9767,9.9846,9.8826,9.9218,475352.0
2018-06-08 10:30:00,12.65,12.68,12.61,12.65,612923.0,9.9218,9.9454,9.8905,9.9218,612923.0
2018-06-08 11:00:00,12.65,12.66,12.61,12.66,175243.0,9.9218,9.9297,9.8905,9.9297,175243.0
2018-06-08 11:30:00,12.66,12.68,12.64,12.67,222117.0,9.9297,9.9454,9.914,9.9375,222117.0
2018-06-08 12:00:00,12.67,12.69,12.61,12.69,270898.0,9.9375,9.9532,9.8905,9.9532,270898.0
2018-06-08 12:30:00,12.69,12.76,12.67,12.76,408170.0,9.9532,10.0081,9.9375,10.0081,408170.0
2018-06-08 13:00:00,12.75,12.76,12.72,12.73,218749.0,10.0003,10.0081,9.9767,9.9846,218749.0
2018-06-08 13:30:00,12.73,12.74,12.69,12.71,330648.0,9.9846,9.9924,9.9532,9.9689,330648.0
2018-06-08 14:00:00,12.7,12.74,12.7,12.73,212874.0,9.9611,9.9924,9.9611,9.9846,212874.0
2018-06-08 14:30:00,12.73,12.74,12.71,12.73,283748.0,9.9846,9.9924,9.9689,9.9846,283748.0
2018-06-08 15:00:00,12.72,12.75,12.71,12.73,207664.0,9.9767,10.0003,9.9689,9.9846,207664.0
2018-06-08 15:30:00,12.74,12.77,12.73,12.77,977406.0,9.9924,10.016,9.9846,10.016,977406.0
2018-06-11 09:30:00,12.8,12.85,12.65,12.73,311690.0,10.0395,10.0787,9.9218,9.9846,311690.0
2018-06-11 10:00:00,12.73,12.77,12.71,12.74,226259.0,9.9846,10.016,9.9689,9.9924,226259.0
2018-06-11 10:30:00,12.74,12.78,12.72,12.75,189386.0,9.9924,10.0238,9.9767,10.0003,189386.0
2018-06-11 11:00:00,12.76,12.78,12.74,12.76,125395.0,10.0081,10.0238,9.9924,10.0081,125395.0
2018-06-11 11:30:00,12.76,12.8,12.75,12.79,114674.0,10.0081,10.0395,10.0003,10.0316,114674.0
2018-06-11 12:00:00,12.8,12.84,12.79,12.83,221420.0,10.0395,10.0709,10.0316,10.063,221420.0
2018-06-11 12:30:00,12.83,12.86,12.82,12.86,387242.0,10.063,10.0865,10.0552,10.0865,387242.0
2018-06-11 13:00:00,12.85,12.87,12.83,12.87,161085.0,10.0787,10.0944,10.063,10.0944,161085.0
2018-06-11 13:30:00,12.87,12.89,12.86,12.88,251278.0,10.0944,10.1101,10.0865,10.1022,251278.0
2018-06-11 14:00:00,12.88,12.9,12.87,12.9,198395.0,10.1022,10.1179,10.0944,10.1179,198395.0
2018-06-11 14:30:00,12.9,12.9,12.88,12.89,218440.0,10.1179,10.1179,10.1022,10.1101,218440.0
2018-06-11 15:00:00,12.9,12.9,12.86,12.86,180173.0,10.1179,10.1179,10.0865,10.0865,180173.0
2018-06-11 15:30:00,12.86,12.87,12.83,12.84,416682.0,10.0865,10.0944,10.063,10.0709,416682.0
2018-06-12 09:30:00,12.86,12.93,12.81,12.93,176522.0,10.0865,10.1414,10.0473,10.1414,176522.0
2018-06-12 10:00:00,12.93,13.04,12.92,13.03,363780.0,10.1414,10.2277,10.1336,10.2199,363780.0
2018-06-12 10:30:00,13.03,13.04,12.94,13.01,589187.0,10.2199,10.2277,10.1493,10.2042,589187.0
2018-06-12 11:00:00,13.02,13.02,12.92,12.93,495843.0,10.212,10.212,10.1336,10.1414,495843.0
2018-06-12 11:30:00,12.93,12.94,12.91,12.93,496046.0,10.1414,10.1493,10.1258,10.1414,496046.0
2018-06-12 12:00:00,12.93,12.98,12.92,12.97,128470.0,10.1414,10.1807,10.1336,10.1728,128470.0
2018-06-12 12:30:00,12.98,13.03,12.97,13.0,214255.0,10.1807,10.2199,10.1728,10.1964,214255.0
2018-06-12 13:00:00,13.01,13.01,12.96,12.98,299369.0,10.2042,10.2042,10.165,10.1807,299369.0
2018-06-12 13:30:00,12.98,13.05,12.97,13.05,169965.0,10.1807,10.2356,10.1728,10.2356,169965.0
2018-06-12 14:00:00,13.05,13.06,13.03,13.06,259775.0,10.2356,10.2434,10.2199,10.2434,259775.0
2018-06-12 14:30:00,13.06,13.06,13.03,13.04,188466.0,10.2434,10.2434,10.2199,10.2277,188466.0
2018-06-12 15:00:00,13.05,13.07,13.03,13.04,494125.0,10.2356,10.2513,10.2199,10.2277,494125.0
2018-06-12 15:30:00,13.04,13.06,13.03,13.04,977946.0,10.2277,10.2434,10.2199,10.2277,977946.0
2018-06-13 09:30:00,13.1,13.14,13.05,13.09,259425.0,10.2748,10.3062,10.2356,10.2669,259425.0
2018-06-13 10:00:00,13.09,13.14,13.08,13.09,202557.0,10.2669,10.3062,10.2591,10.2669,202557.0
2018-06-13 10:30:00,13.09,13.12,13.06,13.11,314888.0,10.2669,10.2905,10.2434,10.2826,314888.0
2018-06-13 11:00:00,13.11,13.14,13.1,13.11,199417.0,10.2826,10.3062,10.2748,10.2826,199417.0
2018-06-13 11:30:00,13.11,13.11,13.08,13.08,168017.0,10.2826,10.2826,10.2591,10.2591,168017.0
2018-06-13 12:00:00,13.09,13.12,13.08,13.1,187826.0,10.2669,10.2905,10.2591,10.2748,187826.0
2018-06-13 12:30:00,13.1,13.13,13.1,13.12,156322.0,10.2748,10.2983,10.2748,10.2905,156322.0
2018-06-13 13:00:00,13.11,13.13,13.11,13.13,112845.0,10.2826,10.2983,10.2826,10.2983,112845.0
2018-06-13 13:30:00,13.13,13.14,13.11,13.13,162311.0,10.2983,10.3062,10.2826,10.2983,162311.0
2018-06-13 14:00:00,13.13,13.13,13.06,13.13,462258.0,10.2983,10.2983,10.2434,10.2983,462258.0
2018-06-13 14:30:00,13.13,13.16,13.08,13.08,1182051.0,10.2983,10.3218,10.2591,10.2591,1182051.0
2018-06-13 15:00:00,13.09,13.12,13.08,13.1,551897.0,10.2669,10.2905,10.2591,10.2748,551897.0
2018-06-13 15:30:00,13.1,13.15,13.09,13.13,1431505.0,10.2748,10.314,10.2669,10.2983,1431505.0
2018-06-14 09:30:00,13.18,13.28,13.08,13.24,270993.0,10.3375,10.416,10.2591,10.3846,270993.0
2018-06-14 10:00:00,13.23,13.25,13.17,13.21,293110.0,10.3768,10.3924,10.3297,10.3611,293110.0
2018-06-14 10:30:00,13.21,13.26,13.15,13.26,249065.0,10.3611,10.4003,10.314,10.4003,249065.0
2018-06-14 11:00:00,13.25,13.32,13.25,13.31,213394.0,10.3924,10.4473,10.3924,10.4395,213394.0
2018-06-14 11:30:00,13.31,13.31,13.24,13.3,402260.0,10.4395,10.4395,10.3846,10.4317,402260.0
2018-06-14 12:00:00,13.29,13.35,13.29,13.33,380000.0,10.4238,10.4709,10.4238,10.4552,380000.0
2018-06-14 12:30:00,13.33,13.33,13.22,13.23,823416.0,10.4552,10.4552,10.3689,10.3768,823416.0
2018-06-14 13:00:00,13.23,13.23,13.19,13.19,373328.0,10.3768,10.3768,10.3454,10.3454,373328.0
2018-06-14 13:30:00,13.19,13.23,13.16,13.16,330167.0,10.3454,10.3768,10.3218,10.3218,330167.0
2018-06-14 14:00:00,13.17,13.2,13.15,13.17,192376.0,10.3297,10.3532,10.314,10.3297,192376.0
2018-06-14 14:30:00,13.17,13.19,13.14,13.18,227835.0,10.3297,10.3454,10.3062,10.3375,227835.0
2018-06-14 15:00:00,13.18,13.2,13.17,13.18,346040.0,10.3375,10.3532,10.3297,10.3375,346040.0
2018-06-14 15:30:00,13.18,13.22,13.17,13.18,1054571.0,10.3375,10.3689,10.3297,10.3375,1054571.0
2018-06-15 09:30:00,13.13,13.28,12.93,13.07,1624621.0,10.2983,10.416,10.1414,10.2513,1624621.0
2018-06-15 10:00:00,13.07,13.13,13.05,13.06,219833.0,10.2513,10.2983,10.2356,10.2434,219833.0
2018-06-15 10:30:00,13.06,13.07,12.98,12.98,369194.0,10.2434,10.2513,10.1807,10.1807,369194.0
2018-06-15 11:00:00,12.98,12.99,12.93,12.94,456447.0,10.1807,10.1885,10.1414,10.1493,456447.0
2018-06-15 11:30:00,12.94,13.0,12.88,13.0,677879.0,10.1493,10.1964,10.1022,10.1964,677879.0
2018-06-15 12:00:00,13.0,13.0,12.95,12.98,264227.0,10.1964,10.1964,10.1571,10.1807,264227.0
2018-06-15 12:30:00,12.97,12.99,12.94,12.98,171050.0,10.1728,10.1885,10.1493,10.1807,171050.0
2018-06-15 13:00:00,12.98,13.03,12.97,13.03,178898.0,10.1807,10.2199,10.1728,10.2199,178898.0
2018-06-15 13:30:00,13.03,13.05,13.0,13.04,142604.0,10.2199,10.2356,10.1964,10.2277,142604.0
2018-06-15 14:00:00,13.04,13.08,13.02,13.08,280708.0,10.2277,10.2591,10.212,10.2591,280708.0
2018-06-15 14:30:00,13.08,13.09,13.05,13.06,205254.0,10.2591,10.2669,10.2356,10.2434,205254.0
2018-06-15 15:00:00,13.06,13.07,13.03,13.03,205855.0,10.2434,10.2513,10.2199,10.2199,205855.0
2018-06-15 15:30:00,13.04,13.07,13.02,13.06,1322277.0,10.2277,10.2513,10.212,10.2434,1322277.0
2018-06-18 09:30:00,13.05,13.16,13.05,13.14,267642.0,10.2356,10.3218,10.2356,10.3062,267642.0
2018-06-18 10:00:00,13.13,13.15,13.06,13.11,186088.0,10.2983,10.314,10.2434,10.2826,186088.0
2018-06-18 10:30:00,13.12,13.15,13.09,13.13,149409.0,10.2905,10.314,10.2669,10.2983,149409.0
2018-06-18 11:00:00,13.14,13.15,13.1,13.13,550854.0,10.3062,10.314,10.2748,10.2983,550854.0
2018-06-18 11:30:00,13.13,13.14,13.06,13.06,188785.0,10.2983,10.3062,10.2434,10.2434,188785.0
2018-06-18 12:00:00,13.07,13.07,13.0,13.0,126331.0,10.2513,10.2513,10.1964,10.1964,126331.0
2018-06-18 12:30:00,13.01,13.05,13.0,13.02,190302.0,10.2042,10.2356,10.1964,10.212,190302.0
2018-06-18 13:00:00,13.03,13.04,13.01,13.04,151200.0,10.2199,10.2277,10.2042,10.2277,151200.0
2018-06-18 13:30:00,13.03,13.04,13.01,13.02,132459.0,10.2199,10.2277,10.2042,10.212,132459.0
2018-06-18 14:00:00,13.02,13.03,13.01,13.02,164906.0,10.212,10.2199,10.2042,10.212,164906.0
2018-06-18 14:30:00,13.03,13.03,13.0,13.0,210331.0,10.2199,10.2199,10.1964,10.1964,210331.0
2018-06-18 15:00:00,13.01,13.06,13.0,13.04,332369.0,10.2042,10.2434,10.1964,10.2277,332369.0
2018-06-18 15:30:00,13.04,13.09,13.01,13.08,1006457.0,10.2277,10.2669,10.2042,10.2591,1006457.0
2018-06-19 09:30:00,13.08,13.2,13.03,13.05,229596.0,10.2591,10.3532,10.2199,10.2356,229596.0
2018-06-19 10:00:00,13.05,13.08,13.03,13.08,245335.0,10.2356,10.2591,10.2199,10.2591,245335.0
2018-06-19 10:30:00,13.08,13.14,13.07,13.13,238570.0,10.2591,10.3062,10.2513,10.2983,238570.0
2018-06-19 11:00:00,13.13,13.14,13.02,13.04,310755.0,10.2983,10.3062,10.212,10.2277,310755.0
2018-06-19 11:30:00,13.04,13.06,13.01,13.03,194170.0,10.2277,10.2434,10.2042,10.2199,194170.0
2018-06-19 12:00:00,13.02,13.11,12.96,12.99,3188752.0,10.212,10.2826,10.165,10.1885,3188752.0
2018-06-19 12:30:00,12.99,13.02,12.96,13.02,176842.0,10.1885,10.212,10.165,10.212,176842.0
2018-06-19 13:00:00,13.02,13.03,12.97,13.0,374011.0,10.212,10.2199,10.1728,10.1964,374011.0
2018-06-19 13:30:00,13.0,13.04,12.97,13.04,713036.0,10.1964,10.2277,10.1728,10.2277,713036.0
2018-06-19 14:00:00,13.04,13.11,13.03,13.08,301606.0,10.2277,10.2826,10.2199,10.2591,301606.0
2018-06-19 14:30:00,13.08,13.12,13.05,13.08,288369.0,10.2591,10.2905,10.2356,10.2591,288369.0
2018-06-19 15:00:00,13.09,13.1,13.06,13.07,200556.0,10.2669,10.2748,10.2434,10.2513,200556.0
2018-06-19 15:30:00,13.07,13.11,13.06,13.09,1164255.0,10.2513,10.2826,10.2434,10.2669,1164255.0
2018-06-20 09:30:00,13.09,13.14,12.97,12.98,260322.0,10.2669,10.3062,10.1728,10.1807,260322.0
2018-06-20 10:00:00,12.98,12.99,12.94,12.95,278858.0,10.1807,10.1885,10.1493,10.1571,278858.0
2018-06-20 10:30:00,12.94,12.97,12.91,12.93,454802.0,10.1493,10.1728,10.1258,10.1414,454802.0
2018-06-20 11:00:00,12.93,12.99,12.92,12.99,253806.0,10.1414,10.1885,10.1336,10.1885,253806.0
2018-06-20 11:30:00,12.99,12.99,12.95,12.97,248217.0,10.1885,10.1885,10.1571,10.1728,248217.0
2018-06-20 12:00:00,12.97,12.98,12.92,12.92,187981.0,10.1728,10.1807,10.1336,10.1336,187981.0
2018-06-20 12:30:00,12.92,12.94,12.89,12.93,229039.0,10.1336,10.1493,10.1101,10.1414,229039.0
2018-06-20 13:00:00,12.94,12.94,12.88,12.9,217017.0,10.1493,10.1493,10.1022,10.1179,217017.0
2018-06-20 13:30:00,12.89,12.9,12.87,12.88,210439.0,10.1101,10.1179,10.0944,10.1022,210439.0
2018-06-20 14:00:00,12.88,12.9,12.84,12.9,270627.0,10.1022,10.1179,10.0709,10.1179,270627.0
2018-06-20 14:30:00,12.9,12.95,12.87,12.95,474268.0,10.1179,10.1571,10.0944,10.1571,474268.0
2018-06-20 15:00:00,12.95,13.0,12.92,12.96,1565811.0,10.1571,10.1964,10.1336,10.165,1565811.0
2018-06-20 15:30:00,12.96,12.97,12.93,12.93,1277523.0,10.165,10.1728,10.1414,10.1414,1277523.0
2018-06-21 09:30:00,12.95,12.98,12.88,12.91,179710.0,10.1571,10.1807,10.1022,10.1258,179710.0
2018-06-21 10:00:00,12.91,12.95,12.9,12.94,192643.0,10.1258,10.1571,10.1179,10.1493,192643.0
2018-06-21 10:30:00,12.95,13.0,12.94,12.95,208218.0,10.1571,10.1964,10.1493,10.1571,208218.0
2018-06-21 11:00:00,12.95,12.96,12.9,12.92,348799.0,10.1571,10.165,10.1179,10.1336,348799.0
2018-06-21 11:30:00,12.92,12.95,12.87,12.88,193005.0,10.1336,10.1571,10.0944,10.1022,193005.0
2018-06-21 12:00:00,12.88,12.92,12.87,12.9,119160.0,10.1022,10.1336,10.0944,10.1179,119160.0
2018-06-21 12:30:00,12.9,12.91,12.88,12.89,111278.0,10.1179,10.1258,10.1022,10.1101,111278.0
2018-06-21 13:00:00,12.88,12.92,12.88,12.92,165209.0,10.1022,10.1336,10.1022,10.1336,165209.0
2018-06-21 13:30:00,12.92,12.95,12.91,12.95,149085.0,10.1336,10.1571,10.1258,10.1571,149085.0
2018-06-21 14:00:00,12.95,12.97,12.93,12.94,297290.0,10.1571,10.1728,10.1414,10.1493,297290.0
2018-06-21 14:30:00,12.94,12.95,12.88,12.91,227420.0,10.1493,10.1571,10.1022,10.1258,227420.0
2018-06-21 15:00:00,12.91,12.91,12.88,12.9,229054.0,10.1258,10.1258,10.1022,10.1179,229054.0
2018-06-21 15:30:00,12.9,12.92,12.87,12.89,758645.0,10.1179,10.1336,10.0944,10.1101,758645.0
2018-06-22 09:30:00,12.95,12.97,12.88,12.91,771087.0,10.1571,10.1728,10.1022,10.1258,771087.0
2018-06-22 10:00:00,12.92,12.94,12.9,12.94,289161.0,10.1336,10.1493,10.1179,10.1493,289161.0
2018-06-22 10:30:00,12.94,12.94,12.88,12.92,574928.0,10.1493,10.1493,10.1022,10.1336,574928.0
2018-06-22 11:00:00,12.92,12.93,12.85,12.91,492185.0,10.1336,10.1414,10.0787,10.1258,492185.0
2018-06-22 11:30:00,12.91,12.92,12.87,12.88,154956.0,10.1258,10.1336,10.0944,10.1022,154956.0
2018-06-22 12:00:00,12.89,12.9,12.88,12.88,80443.0,10.1101,10.1179,10.1022,10.1022,80443.0
2018-06-22 12:30:00,12.89,12.89,12.85,12.85,208251.0,10.1101,10.1101,10.0787,10.0787,208251.0
2018-06-22 13:00:00,12.85,12.91,12.85,12.88,371609.0,10.0787,10.1258,10.0787,10.1022,371609.0
2018-06-22 13:30:00,12.88,12.9,12.87,12.89,147065.0,10.1022,10.1179,10.0944,10.1101,147065.0
2018-06-22 14:00:00,12.88,12.95,12.88,12.91,292923.0,10.1022,10.1571,10.1022,10.1258,292923.0
2018-06-22 14:30:00,12.91,12.94,12.87,12.87,372600.0,10.1258,10.1493,10.0944,10.0944,372600.0
2018-06-22 15:00:00,12.87,12.9,12.86,12.88,247926.0,10.0944,10.1179,10.0865,10.1022,247926.0
2018-06-22 15:30:00,12.88,12.89,12.82,12.86,1440133.0,10.1022,10.1101,10.0552,10.0865,1440133.0
2018-06-25 09:30:00,12.86,12.92,12.77,12.88,169255.0,10.0865,10.1336,10.016,10.1022,169255.0
2018-06-25 10:00:00,12.88,12.89,12.8,12.83,184115.0,10.1022,10.1101,10.0395,10.063,184115.0
2018-06-25 10:30:00,12.83,12.89,12.83,12.89,238860.0,10.063,10.1101,10.063,10.1101,238860.0
2018-06-25 11:00:00,12.89,12.92,12.87,12.88,250259.0,10.1101,10.1336,10.0944,10.1022,250259.0
2018-06-25 11:30:00,12.88,12.88,12.83,12.85,262270.0,10.1022,10.1022,10.063,10.0787,262270.0
2018-06-25 12:00:00,12.85,12.87,12.81,12.87,205781.0,10.0787,10.0944,10.0473,10.0944,205781.0
2018-06-25 12:30:00,12.87,12.91,12.86,12.91,117520.0,10.0944,10.1258,10.0865,10.1258,117520.0
2018-06-25 13:00:00,12.91,12.91,12.87,12.9,277503.0,10.1258,10.1258,10.0944,10.1179,277503.0
2018-06-25 13:30:00,12.89,12.91,12.87,12.89,185419.0,10.1101,10.1258,10.0944,10.1101,185419.0
2018-06-25 14:00:00,12.89,12.9,12.88,12.88,125356.0,10.1101,10.1179,10.1022,10.1022,125356.0
2018-06-25 14:30:00,12.88,12.9,12.84,12.88,334858.0,10.1022,10.1179,10.0709,10.1022,334858.0
2018-06-25 15:00:00,12.88,12.89,12.82,12.85,357384.0,10.1022,10.1101,10.0552,10.0787,357384.0
2018-06-25 15:30:00,12.86,12.9,12.83,12.88,1163374.0,10.0865,10.1179,10.063,10.1022,1163374.0
2018-06-26 09:30:00,12.9,12.97,12.82,12.97,262231.0,10.1179,10.1728,10.0552,10.1728,262231.0
2018-06-26 10:00:00,12.96,13.12,12.96,13.09,566134.0,10.165,10.2905,10.165,10.2669,566134.0
2018-06-26 10:30:00,13.09,13.16,13.08,13.16,582272.0,10.2669,10.3218,10.2591,10.3218,582272.0
2018-06-26 11:00:00,13.15,13.2,13.13,13.2,442415.0,10.314,10.3532,10.2983,10.3532,442415.0
2018-06-26 11:30:00,13.2,13.21,13.11,13.13,649179.0,10.3532,10.3611,10.2826,10.2983,649179.0
2018-06-26 12:00:00,13.14,13.17,13.1,13.16,364565.0,10.3062,10.3297,10.2748,10.3218,364565.0
2018-06-26 12:30:00,13.16,13.19,13.15,13.18,324968.0,10.3218,10.3454,10.314,10.3375,324968.0
2018-06-26 13:00:00,13.18,13.19,13.15,13.18,285376.0,10.3375,10.3454,10.314,10.3375,285376.0
2018-06-26 13:30:00,13.18,13.19,13.15,13.16,146958.0,10.3375,10.3454,10.314,10.3218,146958.0
2018-06-26 14:00:00,13.16,13.17,13.13,13.15,297898.0,10.3218,10.3297,10.2983,10.314,297898.0
2018-06-26 14:30:00,13.15,13.15,13.12,13.14,335267.0,10.314,10.314,10.2905,10.3062,335267.0
2018-06-26 15:00:00,13.13,13.22,13.13,13.2,642856.0,10.2983,10.3689,10.2983,10.3532,642856.0
2018-06-26 15:30:00,13.2,13.24,13.19,13.2,2211666.0,10.3532,10.3846,10.3454,10.3532,2211666.0
2018-06-27 09:30:00,13.15,13.25,13.09,13.24,607668.0,10.314,10.3924,10.2669,10.3846,607668.0
2018-06-27 10:00:00,13.24,13.29,13.2,13.25,315776.0,10.3846,10.4238,10.3532,10.3924,315776.0
2018-06-27 10:30:00,13.25,13.31,13.2,13.31,788092.0,10.3924,10.4395,10.3532,10.4395,788092.0
2018-06-27 11:00:00,13.31,13.38,13.3,13.37,625085.0,10.4395,10.4944,10.4317,10.4866,625085.0
2018-06-27 11:30:00,13.37,13.42,13.36,13.39,556705.0,10.4866,10.5258,10.4787,10.5022,556705.0
2018-06-27 12:00:00,13.4,13.4,13.32,13.36,236329.0,10.5101,10.5101,10.4473,10.4787,236329.0
2018-06-27 12:30:00,13.36,13.36,13.31,13.31,215232.0,10.4787,10.4787,10.4395,10.4395,215232.0
2018-06-27 13:00:00,13.31,13.33,13.3,13.32,250268.0,10.4395,10.4552,10.4317,10.4473,250268.0
2018-06-27 13:30:00,13.32,13.33,13.28,13.33,227344.0,10.4473,10.4552,10.416,10.4552,227344.0
2018-06-27 14:00:00,13.33,13.36,13.32,13.36,240021.0,10.4552,10.4787,10.4473,10.4787,240021.0
2018-06-27 14:30:00,13.35,13.36,13.28,13.29,376273.0,10.4709,10.4787,10.416,10.4238,376273.0
2018-06-27 15:00:00,13.28,13.3,13.25,13.27,1177348.0,10.416,10.4317,10.3924,10.4081,1177348.0
2018-06-27 15:30:00,13.27,13.3,13.23,13.24,1796912.0,10.4081,10.4317,10.3768,10.3846,1796912.0
2018-06-28 09:30:00,13.29,13.44,13.25,13.44,407530.0,10.4238,10.5415,10.3924,10.5415,407530.0
2018-06-28 10:00:00,13.44,13.56,13.43,13.49,676957.0,10.5415,10.6356,10.5336,10.5807,676957.0
2018-06-28 10:30:00,13.5,13.51,13.42,13.48,546538.0,10.5885,10.5964,10.5258,10.5728,546538.0
2018-06-28 11:00:00,13.49,13.5,13.44,13.49,537613.0,10.5807,10.5885,10.5415,10.5807,537613.0
2018-06-28 11:30:00,13.49,13.5,13.43,13.45,513982.0,10.5807,10.5885,10.5336,10.5493,513982.0
2018-06-28 12:00:00,13.45,13.51,13.44,13.51,338140.0,10.5493,10.5964,10.5415,10.5964,338140.0
2018-06-28 12:30:00,13.51,13.54,13.5,13.52,335576.0,10.5964,10.6199,10.5885,10.6042,335576.0
2018-06-28 13:00:00,13.52,13.54,13.49,13.52,198695.0,10.6042,10.6199,10.5807,10.6042,198695.0
2018-06-28 13:30:00,13.52,13.54,13.49,13.5,273614.0,10.6042,10.6199,10.5807,10.5885,273614.0
2018-06-28 14:00:00,13.5,13.53,13.49,13.53,467134.0,10.5885,10.6121,10.5807,10.6121,467134.0
2018-06-28 14:30:00,13.53,13.53,13.49,13.5,534014.0,10.6121,10.6121,10.5807,10.5885,534014.0
2018-06-28 15:00:00,13.5,13.51,13.47,13.5,696022.0,10.5885,10.5964,10.565,10.5885,696022.0
2018-06-28 15:30:00,13.5,13.52,13.48,13.52,2216865.0,10.5885,10.6042,10.5728,10.6042,2216865.0
2018-06-29 09:30:00,13.51,13.53,13.31,13.34,475696.0,10.5964,10.6121,10.4395,10.463,475696.0
2018-06-29 10:00:00,13.34,13.37,13.29,13.3,258022.0,10.463,10.4866,10.4238,10.4317,258022.0
2018-06-29 10:30:00,13.3,13.31,13.28,13.31,231140.0,10.4317,10.4395,10.416,10.4395,231140.0
2018-06-29 11:00:00,13.31,13.34,13.25,13.28,272031.0,10.4395,10.463,10.3924,10.416,272031.0
2018-06-29 11:30:00,13.29,13.37,13.28,13.37,422282.0,10.4238,10.4866,10.416,10.4866,422282.0
2018-06-29 12:00:00,13.37,13.42,13.36,13.42,212569.0,10.4866,10.5258,10.4787,10.5258,212569.0
2018-06-29 12:30:00,13.41,13.44,13.41,13.43,187764.0,10.5179,10.5415,10.5179,10.5336,187764.0
2018-06-29 13:00:00,13.43,13.46,13.42,13.45,181078.0,10.5336,10.5571,10.5258,10.5493,181078.0
2018-06-29 13:30:00,13.46,13.46,13.42,13.44,381009.0,10.5571,10.5571,10.5258,10.5415,381009.0
2018-06-29 14:00:00,13.44,13.44,13.37,13.4,387294.0,10.5415,10.5415,10.4866,10.5101,387294.0
2018-06-29 14:30:00,13.4,13.41,13.37,13.41,213615.0,10.5101,10.5179,10.4866,10.5179,213615.0
2018-06-29 15:00:00,13.41,13.51,13.39,13.48,569841.0,10.5179,10.5964,10.5022,10.5728,569841.0
2018-06-29 15:30:00,13.48,13.5,13.4,13.42,1558686.0,10.5728,10.5885,10.5101,10.5258,1558686.0
2018-07-02 09:30:00,13.05,13.07,12.81,13.07,1117678.0,10.2356,10.2513,10.0473,10.2513,1117678.0
2018-07-02 10:00:00,13.08,13.09,12.94,13.0,450692.0,10.2591,10.2669,10.1493,10.1964,450692.0
2018-07-02 10:30:00,13.0,13.01,12.94,12.96,449202.0,10.1964,10.2042,10.1493,10.165,449202.0
2018-07-02 11:00:00,12.96,12.99,12.95,12.99,343923.0,10.165,10.1885,10.1571,10.1885,343923.0
2018-07-02 11:30:00,12.99,13.03,12.94,12.94,709634.0,10.1885,10.2199,10.1493,10.1493,709634.0
2018-07-02 12:00:00,12.94,12.96,12.9,12.93,310022.0,10.1493,10.165,10.1179,10.1414,310022.0
2018-07-02 12:30:00,12.92,12.98,12.91,12.98,370896.0,10.1336,10.1807,10.1258,10.1807,370896.0
2018-07-02 13:00:00,12.98,13.04,12.96,13.03,265999.0,10.1807,10.2277,10.165,10.2199,265999.0
2018-07-02 13:30:00,13.03,13.07,13.01,13.06,317462.0,10.2199,10.2513,10.2042,10.2434,317462.0
2018-07-02 14:00:00,13.07,13.12,13.06,13.12,416684.0,10.2513,10.2905,10.2434,10.2905,416684.0
2018-07-02 14:30:00,13.11,13.14,13.08,13.12,375504.0,10.2826,10.3062,10.2591,10.2905,375504.0
2018-07-02 15:00:00,13.12,13.12,13.06,13.1,381701.0,10.2905,10.2905,10.2434,10.2748,381701.0
2018-07-02 15:30:00,13.1,13.13,13.09,13.13,1089404.0,10.2748,10.2983,10.2669,10.2983,1089404.0
2018-07-03 09:30:00,13.16,13.18,13.06,13.07,328137.0,10.3218,10.3375,10.2434,10.2513,328137.0
2018-07-03 10:00:00,13.07,13.11,12.99,13.0,331046.0,10.2513,10.2826,10.1885,10.1964,331046.0
2018-07-03 10:30:00,13.0,13.04,12.96,13.04,438017.0,10.1964,10.2277,10.165,10.2277,438017.0
2018-07-03 11:00:00,13.04,13.05,12.99,12.99,557171.0,10.2277,10.2356,10.1885,10.1885,557171.0
2018-07-03 11:30:00,12.99,13.03,12.99,13.03,817052.0,10.1885,10.2199,10.1885,10.2199,817052.0
2018-07-03 12:00:00,13.03,13.06,13.0,13.0,347931.0,10.2199,10.2434,10.1964,10.1964,347931.0
2018-07-03 12:30:00,13.0,13.04,12.97,13.01,596903.0,10.1964,10.2277,10.1728,10.2042,596903.0
2018-07-05 09:30:00,12.95,12.96,12.86,12.93,277069.0,10.1571,10.165,10.0865,10.1414,277069.0
2018-07-05 10:00:00,12.94,12.95,12.86,12.89,206386.0,10.1493,10.1571,10.0865,10.1101,206386.0
2018-07-05 10:30:00,12.89,12.9,12.85,12.87,185212.0,10.1101,10.1179,10.0787,10.0944,185212.0
2018-07-05 11:00:00,12.86,12.88,12.83,12.84,188102.0,10.0865,10.1022,10.063,10.0709,188102.0
2018-07-05 11:30:00,12.83,12.88,12.82,12.86,199775.0,10.063,10.1022,10.0552,10.0865,199775.0
2018-07-05 12:00:00,12.86,12.9,12.85,12.87,149411.0,10.0865,10.1179,10.0787,10.0944,149411.0
2018-07-05 12:30:00,12.88,12.88,12.84,12.85,204788.0,10.1022,10.1022,10.0709,10.0787,204788.0
2018-07-05 13:00:00,12.86,12.87,12.83,12.83,223851.0,10.0865,10.0944,10.063,10.063,223851.0
2018-07-05 13:30:00,12.83,12.84,12.82,12.83,114900.0,10.063,10.0709,10.0552,10.063,114900.0
2018-07-05 14:00:00,12.83,12.87,12.8,12.87,596658.0,10.063,10.0944,10.0395,10.0944,596658.0
2018-07-05 14:30:00,12.87,12.9,12.86,12.9,257570.0,10.0944,10.1179,10.0865,10.1179,257570.0
2018-07-05 15:00:00,12.9,12.91,12.88,12.89,306571.0,10.1179,10.1258,10.1022,10.1101,306571.0
2018-07-05 15:30:00,12.9,12.97,12.89,12.97,1031142.0,10.1179,10.1728,10.1101,10.1728,1031142.0
2018-07-06 09:30:00,12.96,13.02,12.92,13.0,242342.0,10.165,10.212,10.1336,10.1964,242342.0
2018-07-06 10:00:00,13.0,13.02,12.97,13.0,245865.0,10.1964,10.212,10.1728,10.1964,245865.0
2018-07-06 10:30:00,13.0,13.01,12.96,13.01,211863.0,10.1964,10.2042,10.165,10.2042,211863.0
2018-07-06 11:00:00,13.01,13.03,12.99,12.99,242633.0,10.2042,10.2199,10.1885,10.1885,242633.0
2018-07-06 11:30:00,12.99,13.01,12.97,12.99,225952.0,10.1885,10.2042,10.1728,10.1885,225952.0
2018-07-06 12:00:00,12.99,13.0,12.97,12.99,138778.0,10.1885,10.1964,10.1728,10.1885,138778.0
2018-07-06 12:30:00,12.99,13.01,12.98,13.0,125947.0,10.1885,10.2042,10.1807,10.1964,125947.0
2018-07-06 13:00:00,13.0,13.04,12.99,13.04,214447.0,10.1964,10.2277,10.1885,10.2277,214447.0
2018-07-06 13:30:00,13.04,13.04,13.0,13.01,142491.0,10.2277,10.2277,10.1964,10.2042,142491.0
2018-07-06 14:00:00,13.01,13.01,12.99,13.01,101769.0,10.2042,10.2042,10.1885,10.2042,101769.0
2018-07-06 14:30:00,13.01,13.01,12.97,12.97,847904.0,10.2042,10.2042,10.1728,10.1728,847904.0
2018-07-06 15:00:00,12.98,12.98,12.94,12.98,304901.0,10.1807,10.1807,10.1493,10.1807,304901.0
2018-07-06 15:30:00,12.98,13.02,12.97,13.0,685269.0,10.1807,10.212,10.1728,10.1964,685269.0
2018-07-09 09:30:00,13.0,13.0,12.89,12.9,251460.0,10.1964,10.1964,10.1101,10.1179,251460.0
2018-07-09 10:00:00,12.91,12.93,12.87,12.9,186681.0,10.1258,10.1414,10.0944,10.1179,186681.0
2018-07-09 10:30:00,12.91,12.92,12.88,12.9,201252.0,10.1258,10.1336,10.1022,10.1179,201252.0
2018-07-09 11:00:00,12.9,12.9,12.87,12.87,168419.0,10.1179,10.1179,10.0944,10.0944,168419.0
2018-07-09 11:30:00,12.88,12.91,12.87,12.9,144321.0,10.1022,10.1258,10.0944,10.1179,144321.0
2018-07-09 12:00:00,12.9,12.91,12.87,12.88,163793.0,10.1179,10.1258,10.0944,10.1022,163793.0
2018-07-09 12:30:00,12.88,12.88,12.82,12.83,215280.0,10.1022,10.1022,10.0552,10.063,215280.0
2018-07-09 13:00:00,12.83,12.83,12.71,12.71,455033.0,10.063,10.063,9.9689,9.9689,455033.0
2018-07-09 13:30:00,12.71,12.72,12.66,12.67,300175.0,9.9689,9.9767,9.9297,9.9375,300175.0
2018-07-09 14:00:00,12.66,12.68,12.59,12.6,548686.0,9.9297,9.9454,9.8748,9.8826,548686.0
2018-07-09 14:30:00,12.6,12.62,12.57,12.61,739862.0,9.8826,9.8983,9.8591,9.8905,739862.0
2018-07-09 15:00:00,12.61,12.64,12.6,12.63,728913.0,9.8905,9.914,9.8826,9.9061,728913.0
2018-07-09 15:30:00,12.63,12.65,12.62,12.63,1677378.0,9.9061,9.9218,9.8983,9.9061,1677378.0
2018-07-10 09:30:00,12.59,12.7,12.55,12.66,684344.0,9.8748,9.9611,9.8434,9.9297,684344.0
2018-07-10 10:00:00,12.66,12.76,12.64,12.75,736521.0,9.9297,10.0081,9.914,10.0003,736521.0
2018-07-10 10:30:00,12.75,12.81,12.73,12.8,232238.0,10.0003,10.0473,9.9846,10.0395,232238.0
2018-07-10 11:00:00,12.79,12.81,12.74,12.76,345214.0,10.0316,10.0473,9.9924,10.0081,345214.0
2018-07-10 11:30:00,12.76,12.82,12.68,12.82,1068828.0,10.0081,10.0552,9.9454,10.0552,1068828.0
2018-07-10 12:00:00,12.82,12.86,12.81,12.84,228455.0,10.0552,10.0865,10.0473,10.0709,228455.0
2018-07-10 12:30:00,12.83,12.84,12.78,12.79,498422.0,10.063,10.0709,10.0238,10.0316,498422.0
2018-07-10 13:00:00,12.79,12.81,12.77,12.81,270454.0,10.0316,10.0473,10.016,10.0473,270454.0
2018-07-10 13:30:00,12.81,12.85,12.78,12.84,564319.0,10.0473,10.0787,10.0238,10.0709,564319.0
2018-07-10 14:00:00,12.84,12.9,12.83,12.9,282649.0,10.0709,10.1179,10.063,10.1179,282649.0
2018-07-10 14:30:00,12.9,12.9,12.82,12.82,289187.0,10.1179,10.1179,10.0552,10.0552,289187.0
2018-07-10 15:00:00,12.82,12.83,12.8,12.83,412102.0,10.0552,10.063,10.0395,10.063,412102.0
2018-07-10 15:30:00,12.83,12.84,12.8,12.84,1401338.0,10.063,10.0709,10.0395,10.0709,1401338.0
2018-07-11 09:30:00,12.85,13.08,12.83,13.08,447127.0,10.0787,10.2591,10.063,10.2591,447127.0
2018-07-11 10:00:00,13.07,13.12,13.01,13.03,217482.0,10.2513,10.2905,10.2042,10.2199,217482.0
2018-07-11 10:30:00,13.02,13.04,12.99,13.03,225093.0,10.212,10.2277,10.1885,10.2199,225093.0
2018-07-11 11:00:00,13.03,13.04,12.97,13.0,321469.0,10.2199,10.2277,10.1728,10.1964,321469.0
2018-07-11 11:30:00,12.99,13.04,12.99,13.0,149493.0,10.1885,10.2277,10.1885,10.1964,149493.0
2018-07-11 12:00:00,13.0,13.05,12.99,13.01,157906.0,10.1964,10.2356,10.1885,10.2042,157906.0
2018-07-11 12:30:00,13.01,13.04,13.0,13.02,288046.0,10.2042,10.2277,10.1964,10.212,288046.0
2018-07-11 13:00:00,13.03,13.05,13.01,13.03,234312.0,10.2199,10.2356,10.2042,10.2199,234312.0
2018-07-11 13:30:00,13.02,13.07,13.01,13.06,221977.0,10.212,10.2513,10.2042,10.2434,221977.0
2018-07-11 14:00:00,13.07,13.07,12.99,13.0,352705.0,10.2513,10.2513,10.1885,10.1964,352705.0
2018-07-11 14:30:00,13.0,13.02,12.99,13.0,262246.0,10.1964,10.212,10.1885,10.1964,262246.0
2018-07-11 15:00:00,13.01,13.02,12.97,12.99,394799.0,10.2042,10.212,10.1728,10.1885,394799.0
2018-07-11 15:30:00,12.99,13.06,12.98,13.03,1513550.0,10.1885,10.2434,10.1807,10.2199,1513550.0
2018-07-12 09:30:00,13.06,13.08,12.98,13.0,235379.0,10.2434,10.2591,10.1807,10.1964,235379.0
2018-07-12 10:00:00,13.0,13.04,12.98,13.03,261363.0,10.1964,10.2277,10.1807,10.2199,261363.0
2018-07-12 10:30:00,13.03,13.05,13.0,13.02,122898.0,10.2199,10.2356,10.1964,10.212,122898.0
2018-07-12 11:00:00,13.02,13.05,13.01,13.03,96227.0,10.212,10.2356,10.2042,10.2199,96227.0
2018-07-12 11:30:00,13.03,13.04,13.0,13.02,103714.0,10.2199,10.2277,10.1964,10.212,103714.0
2018-07-12 12:00:00,13.02,13.05,12.99,13.04,146871.0,10.212,10.2356,10.1885,10.2277,146871.0
2018-07-12 12:30:00,13.04,13.09,13.02,13.08,118481.0,10.2277,10.2669,10.212,10.2591,118481.0
2018-07-12 13:00:00,13.08,13.08,13.07,13.08,51610.0,10.2591,10.2591,10.2513,10.2591,51610.0
2018-07-12 13:30:00,13.08,13.1,13.07,13.07,131118.0,10.2591,10.2748,10.2513,10.2513,131118.0
2018-07-12 14:00:00,13.07,13.08,13.05,13.07,150625.0,10.2513,10.2591,10.2356,10.2513,150625.0
2018-07-12 14:30:00,13.07,13.07,13.03,13.07,168129.0,10.2513,10.2513,10.2199,10.2513,168129.0
2018-07-12 15:00:00,13.07,13.1,13.06,13.08,218637.0,10.2513,10.2748,10.2434,10.2591,218637.0
2018-07-12 15:30:00,13.09,13.14,13.07,13.1,1156935.0,10.2669,10.3062,10.2513,10.2748,1156935.0
2018-07-13 09:30:00,13.12,13.19,13.12,13.18,177458.0,10.2905,10.3454,10.2905,10.3375,177458.0
2018-07-13 10:00:00,13.18,13.18,13.1,13.12,229688.0,10.3375,10.3375,10.2748,10.2905,229688.0
2018-07-13 10:30:00,13.12,13.13,13.09,13.11,155724.0,10.2905,10.2983,10.2669,10.2826,155724.0
2018-07-13 11:00:00,13.11,13.12,13.1,13.12,165266.0,10.2826,10.2905,10.2748,10.2905,165266.0
2018-07-13 11:30:00,13.11,13.15,13.11,13.15,94894.0,10.2826,10.314,10.2826,10.314,94894.0
2018-07-13 12:00:00,13.15,13.15,13.08,13.12,164992.0,10.314,10.314,10.2591,10.2905,164992.0
2018-07-13 12:30:00,13.12,13.13,13.11,13.13,89269.0,10.2905,10.2983,10.2826,10.2983,89269.0
2018-07-13 13:00:00,13.13,13.14,13.11,13.13,138443.0,10.2983,10.3062,10.2826,10.2983,138443.0
2018-07-13 13:30:00,13.13,13.14,13.12,13.13,110170.0,10.2983,10.3062,10.2905,10.2983,110170.0
2018-07-13 14:00:00,13.13,13.14,13.11,13.13,139896.0,10.2983,10.3062,10.2826,10.2983,139896.0
2018-07-13 14:30:00,13.13,13.15,13.12,13.15,143613.0,10.2983,10.314,10.2905,10.314,143613.0
2018-07-13 15:00:00,13.15,13.15,13.13,13.13,151109.0,10.314,10.314,10.2983,10.2983,151109.0
2018-07-13 15:30:00,13.13,13.19,13.13,13.17,1038678.0,10.2983,10.3454,10.2983,10.3297,1038678.0
2018-07-16 09:30:00,13.18,13.21,13.11,13.13,425887.0,10.3375,10.3611,10.2826,10.2983,425887.0
2018-07-16 10:00:00,13.13,13.17,13.13,13.17,182185.0,10.2983,10.3297,10.2983,10.3297,182185.0
2018-07-16 10:30:00,13.17,13.17,13.13,13.16,148146.0,10.3297,10.3297,10.2983,10.3218,148146.0
2018-07-16 11:00:00,13.15,13.16,13.13,13.15,207393.0,10.314,10.3218,10.2983,10.314,207393.0
2018-07-16 11:30:00,13.15,13.18,13.14,13.15,144742.0,10.314,10.3375,10.3062,10.314,144742.0
2018-07-16 12:00:00,13.16,13.17,13.13,13.17,86818.0,10.3218,10.3297,10.2983,10.3297,86818.0
2018-07-16 12:30:00,13.17,13.19,13.15,13.19,98933.0,10.3297,10.3454,10.314,10.3454,98933.0
2018-07-16 13:00:00,13.19,13.2,13.17,13.2,159099.0,10.3454,10.3532,10.3297,10.3532,159099.0
2018-07-16 13:30:00,13.2,13.2,13.17,13.2,136230.0,10.3532,10.3532,10.3297,10.3532,136230.0
2018-07-16 14:00:00,13.2,13.21,13.18,13.2,207344.0,10.3532,10.3611,10.3375,10.3532,207344.0
2018-07-16 14:30:00,13.2,13.2,13.14,13.15,265222.0,10.3532,10.3532,10.3062,10.314,265222.0
2018-07-16 15:00:00,13.16,13.18,13.14,13.17,281066.0,10.3218,10.3375,10.3062,10.3297,281066.0
2018-07-16 15:30:00,13.17,13.18,13.12,13.13,603787.0,10.3297,10.3375,10.2905,10.2983,603787.0
2018-07-17 09:30:00,13.1,13.12,13.0,13.06,394692.0,10.2748,10.2905,10.1964,10.2434,394692.0
2018-07-17 10:00:00,13.06,13.06,13.01,13.02,493656.0,10.2434,10.2434,10.2042,10.212,493656.0
2018-07-17 10:30:00,13.02,13.1,13.01,13.06,983728.0,10.212,10.2748,10.2042,10.2434,983728.0
2018-07-17 11:00:00,13.06,13.07,13.02,13.03,579933.0,10.2434,10.2513,10.212,10.2199,579933.0
2018-07-17 11:30:00,13.03,13.03,13.01,13.03,568515.0,10.2199,10.2199,10.2042,10.2199,568515.0
2018-07-17 12:00:00,13.03,13.03,12.95,12.95,617196.0,10.2199,10.2199,10.1571,10.1571,617196.0
2018-07-17 12:30:00,12.95,13.0,12.92,12.97,321958.0,10.1571,10.1964,10.1336,10.1728,321958.0
2018-07-17 13:00:00,12.98,12.98,12.93,12.93,175645.0,10.1807,10.1807,10.1414,10.1414,175645.0
2018-07-17 13:30:00,12.94,12.94,12.93,12.94,177344.0,10.1493,10.1493,10.1414,10.1493,177344.0
2018-07-17 14:00:00,12.93,12.94,12.92,12.92,114730.0,10.1414,10.1493,10.1336,10.1336,114730.0
2018-07-17 14:30:00,12.92,12.93,12.87,12.89,378880.0,10.1336,10.1414,10.0944,10.1101,378880.0
2018-07-17 15:00:00,12.9,12.9,12.84,12.84,905849.0,10.1179,10.1179,10.0709,10.0709,905849.0
2018-07-17 15:30:00,12.85,12.89,12.83,12.85,1860992.0,10.0787,10.1101,10.063,10.0787,1860992.0
2018-07-18 09:30:00,12.85,12.86,12.78,12.81,680393.0,10.0787,10.0865,10.0238,10.0473,680393.0
2018-07-18 10:00:00,12.82,12.82,12.78,12.79,674083.0,10.0552,10.0552,10.0238,10.0316,674083.0
2018-07-18 10:30:00,12.8,12.81,12.77,12.79,346898.0,10.0395,10.0473,10.016,10.0316,346898.0
2018-07-18 11:00:00,12.79,12.79,12.72,12.75,633367.0,10.0316,10.0316,9.9767,10.0003,633367.0
2018-07-18 11:30:00,12.75,12.8,12.74,12.75,346145.0,10.0003,10.0395,9.9924,10.0003,346145.0
2018-07-18 12:00:00,12.75,12.76,12.73,12.75,328147.0,10.0003,10.0081,9.9846,10.0003,328147.0
2018-07-18 12:30:00,12.75,12.75,12.71,12.73,726231.0,10.0003,10.0003,9.9689,9.9846,726231.0
2018-07-18 13:00:00,12.72,12.75,12.72,12.74,366827.0,9.9767,10.0003,9.9767,9.9924,366827.0
2018-07-18 13:30:00,12.74,12.75,12.73,12.74,161762.0,9.9924,10.0003,9.9846,9.9924,161762.0
2018-07-18 14:00:00,12.74,12.83,12.72,12.8,2079235.0,9.9924,10.063,9.9767,10.0395,2079235.0
2018-07-18 14:30:00,12.79,12.81,12.76,12.78,337981.0,10.0316,10.0473,10.0081,10.0238,337981.0
2018-07-18 15:00:00,12.78,12.78,12.75,12.76,380546.0,10.0238,10.0238,10.0003,10.0081,380546.0
2018-07-18 15:30:00,12.76,12.77,12.72,12.73,1549261.0,10.0081,10.016,9.9767,9.9846,1549261.0
2018-07-19 09:30:00,12.72,12.91,12.72,12.9,414192.0,9.9767,10.1258,9.9767,10.1179,414192.0
2018-07-19 10:00:00,12.9,12.91,12.85,12.88,728349.0,10.1179,10.1258,10.0787,10.1022,728349.0
2018-07-19 10:30:00,12.9,12.93,12.87,12.89,985521.0,10.1179,10.1414,10.0944,10.1101,985521.0
2018-07-19 11:00:00,12.88,12.91,12.87,12.88,362810.0,10.1022,10.1258,10.0944,10.1022,362810.0
2018-07-19 11:30:00,12.88,12.94,12.87,12.91,907017.0,10.1022,10.1493,10.0944,10.1258,907017.0
2018-07-19 12:00:00,12.91,12.97,12.89,12.93,540460.0,10.1258,10.1728,10.1101,10.1414,540460.0
2018-07-19 12:30:00,12.93,12.95,12.92,12.94,640660.0,10.1414,10.1571,10.1336,10.1493,640660.0
2018-07-19 13:00:00,12.93,12.94,12.87,12.89,615139.0,10.1414,10.1493,10.0944,10.1101,615139.0
2018-07-19 13:30:00,12.89,13.04,12.88,13.03,406401.0,10.1101,10.2277,10.1022,10.2199,406401.0
2018-07-19 14:00:00,13.02,13.06,13.0,13.06,220088.0,10.212,10.2434,10.1964,10.2434,220088.0
2018-07-19 14:30:00,13.06,13.09,13.05,13.08,276978.0,10.2434,10.2669,10.2356,10.2591,276978.0
2018-07-19 15:00:00,13.08,13.11,13.04,13.04,448341.0,10.2591,10.2826,10.2277,10.2277,448341.0
2018-07-19 15:30:00,13.05,13.07,12.98,13.03,1456557.0,10.2356,10.2513,10.1807,10.2199,1456557.0
2018-07-20 09:30:00,13.03,13.08,12.97,13.05,304990.0,10.2199,10.2591,10.1728,10.2356,304990.0
2018-07-20 10:00:00,13.05,13.06,12.96,12.97,142881.0,10.2356,10.2434,10.165,10.1728,142881.0
2018-07-20 10:30:00,12.97,13.04,12.96,13.01,222393.0,10.1728,10.2277,10.165,10.2042,222393.0
2018-07-20 11:00:00,13.0,13.05,12.96,13.04,199102.0,10.1964,10.2356,10.165,10.2277,199102.0
2018-07-20 11:30:00,13.04,13.06,13.03,13.04,86986.0,10.2277,10.2434,10.2199,10.2277,86986.0
2018-07-20 12:00:00,13.04,13.08,13.04,13.06,115723.0,10.2277,10.2591,10.2277,10.2434,115723.0
2018-07-20 12:30:00,13.06,13.06,13.01,13.02,81218.0,10.2434,10.2434,10.2042,10.212,81218.0
2018-07-20 13:00:00,13.01,13.03,13.0,13.01,91327.0,10.2042,10.2199,10.1964,10.2042,91327.0
2018-07-20 13:30:00,13.01,13.02,12.98,13.0,91373.0,10.2042,10.212,10.1807,10.1964,91373.0
2018-07-20 14:00:00,13.0,13.03,12.97,12.99,136344.0,10.1964,10.2199,10.1728,10.1885,136344.0
2018-07-20 14:30:00,12.99,13.03,12.97,13.01,137441.0,10.1885,10.2199,10.1728,10.2042,137441.0
2018-07-20 15:00:00,13.01,13.02,13.0,13.01,140988.0,10.2042,10.212,10.1964,10.2042,140988.0
2018-07-20 15:30:00,13.02,13.08,13.01,13.04,1229894.0,10.212,10.2591,10.2042,10.2277,1229894.0
2018-07-23 09:30:00,13.02,13.06,12.93,12.97,173591.0,10.212,10.2434,10.1414,10.1728,173591.0
2018-07-23 10:00:00,12.97,12.98,12.92,12.95,267393.0,10.1728,10.1807,10.1336,10.1571,267393.0
2018-07-23 10:30:00,12.95,13.0,12.92,12.99,380381.0,10.1571,10.1964,10.1336,10.1885,380381.0
2018-07-23 11:00:00,12.99,12.99,12.95,12.96,178055.0,10.1885,10.1885,10.1571,10.165,178055.0
2018-07-23 11:30:00,12.95,12.95,12.92,12.94,228524.0,10.1571,10.1571,10.1336,10.1493,228524.0
2018-07-23 12:00:00,12.94,12.96,12.92,12.96,210008.0,10.1493,10.165,10.1336,10.165,210008.0
2018-07-23 12:30:00,12.95,13.04,12.95,13.04,198129.0,10.1571,10.2277,10.1571,10.2277,198129.0
2018-07-23 13:00:00,13.04,13.06,13.01,13.04,388273.0,10.2277,10.2434,10.2042,10.2277,388273.0
2018-07-23 13:30:00,13.05,13.14,13.04,13.13,524522.0,10.2356,10.3062,10.2277,10.2983,524522.0
2018-07-23 14:00:00,13.13,13.15,13.09,13.13,714789.0,10.2983,10.314,10.2669,10.2983,714789.0
2018-07-23 14:30:00,13.13,13.15,13.1,13.13,631103.0,10.2983,10.314,10.2748,10.2983,631103.0
2018-07-23 15:00:00,13.13,13.16,13.11,13.11,632615.0,10.2983,10.3218,10.2826,10.2826,632615.0
2018-07-23 15:30:00,13.11,13.12,13.06,13.08,748963.0,10.2826,10.2905,10.2434,10.2591,748963.0
2018-07-24 09:30:00,13.09,13.09,12.92,12.95,228111.0,10.2669,10.2669,10.1336,10.1571,228111.0
2018-07-24 10:00:00,12.96,13.06,12.95,13.04,493664.0,10.165,10.2434,10.1571,10.2277,493664.0
2018-07-24 10:30:00,13.04,13.11,13.01,13.11,418480.0,10.2277,10.2826,10.2042,10.2826,418480.0
2018-07-24 11:00:00,13.11,13.15,13.09,13.13,388506.0,10.2826,10.314,10.2669,10.2983,388506.0
2018-07-24 11:30:00,13.13,13.14,13.1,13.13,208445.0,10.2983,10.3062,10.2748,10.2983,208445.0
2018-07-24 12:00:00,13.13,13.16,13.12,13.12,275932.0,10.2983,10.3218,10.2905,10.2905,275932.0
2018-07-24 12:30:00,13.13,13.14,13.1,13.13,361014.0,10.2983,10.3062,10.2748,10.2983,361014.0
2018-07-24 13:00:00,13.13,13.16,13.1,13.11,345708.0,10.2983,10.3218,10.2748,10.2826,345708.0
2018-07-24 13:30:00,13.11,13.12,13.09,13.1,106379.0,10.2826,10.2905,10.2669,10.2748,106379.0
2018-07-24 14:00:00,13.1,13.13,13.08,13.1,228077.0,10.2748,10.2983,10.2591,10.2748,228077.0
2018-07-24 14:30:00,13.1,13.16,13.09,13.13,282844.0,10.2748,10.3218,10.2669,10.2983,282844.0
2018-07-24 15:00:00,13.13,13.14,13.11,13.11,221699.0,10.2983,10.3062,10.2826,10.2826,221699.0
2018-07-24 15:30:00,13.12,13.18,13.11,13.11,1054875.0,10.2905,10.3375,10.2826,10.2826,1054875.0
2018-07-25 09:30:00,13.19,13.25,13.13,13.23,716691.0,10.3454,10.3924,10.2983,10.3768,716691.0
2018-07-25 10:00:00,13.23,13.28,13.22,13.25,218425.0,10.3768,10.416,10.3689,10.3924,218425.0
2018-07-25 10:30:00,13.25,13.32,13.22,13.29,2037535.0,10.3924,10.4473,10.3689,10.4238,2037535.0
2018-07-25 11:00:00,13.29,13.34,13.28,13.31,345897.0,10.4238,10.463,10.416,10.4395,345897.0
2018-07-25 11:30:00,13.32,13.32,13.27,13.27,475169.0,10.4473,10.4473,10.4081,10.4081,475169.0
2018-07-25 12:00:00,13.28,13.34,13.26,13.32,489471.0,10.416,10.463,10.4003,10.4473,489471.0
2018-07-25 12:30:00,13.32,13.34,13.3,13.33,155965.0,10.4473,10.463,10.4317,10.4552,155965.0
2018-07-25 13:00:00,13.33,13.37,13.32,13.36,454683.0,10.4552,10.4866,10.4473,10.4787,454683.0
2018-07-25 13:30:00,13.36,13.38,13.35,13.37,306769.0,10.4787,10.4944,10.4709,10.4866,306769.0
2018-07-25 14:00:00,13.37,13.37,13.32,13.36,518126.0,10.4866,10.4866,10.4473,10.4787,518126.0
2018-07-25 14:30:00,13.35,13.37,13.31,13.35,812652.0,10.4709,10.4866,10.4395,10.4709,812652.0
2018-07-25 15:00:00,13.35,13.38,13.34,13.38,454281.0,10.4709,10.4944,10.463,10.4944,454281.0
2018-07-25 15:30:00,13.38,13.41,13.35,13.41,2320090.0,10.4944,10.5179,10.4709,10.5179,2320090.0
2018-07-26 09:30:00,13.44,13.58,13.4,13.52,625427.0,10.5415,10.6513,10.5101,10.6042,625427.0
2018-07-26 10:00:00,13.52,13.53,13.45,13.45,211326.0,10.6042,10.6121,10.5493,10.5493,211326.0
2018-07-26 10:30:00,13.45,13.46,13.38,13.41,762632.0,10.5493,10.5571,10.4944,10.5179,762632.0
2018-07-26 11:00:00,13.41,13.42,13.33,13.37,345180.0,10.5179,10.5258,10.4552,10.4866,345180.0
2018-07-26 11:30:00,13.38,13.4,13.34,13.4,216112.0,10.4944,10.5101,10.463,10.5101,216112.0
2018-07-26 12:00:00,13.4,13.41,13.37,13.39,165596.0,10.5101,10.5179,10.4866,10.5022,165596.0
2018-07-26 12:30:00,13.39,13.43,13.38,13.4,1071929.0,10.5022,10.5336,10.4944,10.5101,1071929.0
2018-07-26 13:00:00,13.41,13.41,13.35,13.36,414553.0,10.5179,10.5179,10.4709,10.4787,414553.0
2018-07-26 13:30:00,13.35,13.39,13.33,13.35,199702.0,10.4709,10.5022,10.4552,10.4709,199702.0
2018-07-26 14:00:00,13.35,13.38,13.35,13.35,140880.0,10.4709,10.4944,10.4709,10.4709,140880.0
2018-07-26 14:30:00,13.35,13.39,13.35,13.38,212521.0,10.4709,10.5022,10.4709,10.4944,212521.0
2018-07-26 15:00:00,13.38,13.39,13.36,13.38,205426.0,10.4944,10.5022,10.4787,10.4944,205426.0
2018-07-26 15:30:00,13.38,13.41,13.38,13.4,1144055.0,10.4944,10.5179,10.4944,10.5101,1144055.0
2018-07-27 09:30:00,13.45,13.49,13.38,13.43,363575.0,10.5493,10.5807,10.4944,10.5336,363575.0
2018-07-27 10:00:00,13.43,13.46,13.38,13.38,582096.0,10.5336,10.5571,10.4944,10.4944,582096.0
2018-07-27 10:30:00,13.38,13.39,13.32,13.33,160231.0,10.4944,10.5022,10.4473,10.4552,160231.0
2018-07-27 11:00:00,13.32,13.37,13.31,13.36,193186.0,10.4473,10.4866,10.4395,10.4787,193186.0
2018-07-27 11:30:00,13.37,13.38,13.35,13.37,115855.0,10.4866,10.4944,10.4709,10.4866,115855.0
2018-07-27 12:00:00,13.37,13.38,13.34,13.38,84925.0,10.4866,10.4944,10.463,10.4944,84925.0
2018-07-27 12:30:00,13.38,13.4,13.36,13.39,82288.0,10.4944,10.5101,10.4787,10.5022,82288.0
2018-07-27 13:00:00,13.39,13.42,13.34,13.38,235731.0,10.5022,10.5258,10.463,10.4944,235731.0
2018-07-27 13:30:00,13.39,13.39,13.36,13.37,107101.0,10.5022,10.5022,10.4787,10.4866,107101.0
2018-07-27 14:00:00,13.36,13.38,13.35,13.37,164956.0,10.4787,10.4944,10.4709,10.4866,164956.0
2018-07-27 14:30:00,13.37,13.38,13.33,13.34,142068.0,10.4866,10.4944,10.4552,10.463,142068.0
2018-07-27 15:00:00,13.34,13.36,13.33,13.35,178861.0,10.463,10.4787,10.4552,10.4709,178861.0
2018-07-27 15:30:00,13.35,13.41,13.34,13.38,1844791.0,10.4709,10.5179,10.463,10.4944,1844791.0
2018-07-30 09:30:00,13.38,13.44,13.35,13.41,813923.0,10.4944,10.5415,10.4709,10.5179,813923.0
2018-07-30 10:00:00,13.41,13.43,13.36,13.43,448837.0,10.5179,10.5336,10.4787,10.5336,448837.0
2018-07-30 10:30:00,13.42,13.43,13.37,13.41,462683.0,10.5258,10.5336,10.4866,10.5179,462683.0
2018-07-30 11:00:00,13.4,13.46,13.4,13.46,290713.0,10.5101,10.5571,10.5101,10.5571,290713.0
2018-07-30 11:30:00,13.46,13.46,13.39,13.39,419214.0,10.5571,10.5571,10.5022,10.5022,419214.0
2018-07-30 12:00:00,13.4,13.41,13.38,13.4,266961.0,10.5101,10.5179,10.4944,10.5101,266961.0
2018-07-30 12:30:00,13.4,13.4,13.37,13.38,373495.0,10.5101,10.5101,10.4866,10.4944,373495.0
2018-07-30 13:00:00,13.38,13.38,13.3,13.33,297544.0,10.4944,10.4944,10.4317,10.4552,297544.0
2018-07-30 13:30:00,13.33,13.34,13.31,13.33,261782.0,10.4552,10.463,10.4395,10.4552,261782.0
2018-07-30 14:00:00,13.32,13.33,13.29,13.33,502809.0,10.4473,10.4552,10.4238,10.4552,502809.0
2018-07-30 14:30:00,13.32,13.33,13.3,13.31,813736.0,10.4473,10.4552,10.4317,10.4395,813736.0
2018-07-30 15:00:00,13.31,13.32,13.29,13.31,343499.0,10.4395,10.4473,10.4238,10.4395,343499.0
2018-07-30 15:30:00,13.31,13.32,13.3,13.3,1064213.0,10.4395,10.4473,10.4317,10.4317,1064213.0
2018-07-31 09:30:00,13.3,13.4,13.26,13.39,1079666.0,10.4317,10.5101,10.4003,10.5022,1079666.0
2018-07-31 10:00:00,13.39,13.45,13.39,13.44,322870.0,10.5022,10.5493,10.5022,10.5415,322870.0
2018-07-31 10:30:00,13.45,13.46,13.4,13.4,434514.0,10.5493,10.5571,10.5101,10.5101,434514.0
2018-07-31 11:00:00,13.4,13.41,13.37,13.38,154218.0,10.5101,10.5179,10.4866,10.4944,154218.0
2018-07-31 11:30:00,13.38,13.39,13.32,13.35,324671.0,10.4944,10.5022,10.4473,10.4709,324671.0
2018-07-31 12:00:00,13.36,13.37,13.34,13.35,140149.0,10.4787,10.4866,10.463,10.4709,140149.0
2018-07-31 12:30:00,13.35,13.39,13.35,13.38,136498.0,10.4709,10.5022,10.4709,10.4944,136498.0
2018-07-31 13:00:00,13.39,13.4,13.37,13.38,214677.0,10.5022,10.5101,10.4866,10.4944,214677.0
2018-07-31 13:30:00,13.37,13.38,13.36,13.36,115139.0,10.4866,10.4944,10.4787,10.4787,115139.0
2018-07-31 14:00:00,13.36,13.37,13.34,13.37,225096.0,10.4787,10.4866,10.463,10.4866,225096.0
2018-07-31 14:30:00,13.36,13.37,13.35,13.35,362787.0,10.4787,10.4866,10.4709,10.4709,362787.0
2018-07-31 15:00:00,13.35,13.36,13.34,13.35,311071.0,10.4709,10.4787,10.463,10.4709,311071.0
2018-07-31 15:30:00,13.35,13.37,13.32,13.36,1794592.0,10.4709,10.4866,10.4473,10.4787,1794592.0
2018-08-01 09:30:00,13.36,13.46,13.34,13.37,914818.0,10.4787,10.5571,10.463,10.4866,914818.0
2018-08-01 10:00:00,13.37,13.45,13.36,13.44,615443.0,10.4866,10.5493,10.4787,10.5415,615443.0
2018-08-01 10:30:00,13.44,13.45,13.4,13.41,499182.0,10.5415,10.5493,10.5101,10.5179,499182.0
2018-08-01 11:00:00,13.41,13.47,13.4,13.46,295776.0,10.5179,10.565,10.5101,10.5571,295776.0
2018-08-01 11:30:00,13.47,13.56,13.46,13.54,356654.0,10.565,10.6356,10.5571,10.6199,356654.0
2018-08-01 12:00:00,13.53,13.54,13.47,13.49,201824.0,10.6121,10.6199,10.565,10.5807,201824.0
2018-08-01 12:30:00,13.49,13.54,13.48,13.54,175302.0,10.5807,10.6199,10.5728,10.6199,175302.0
2018-08-01 13:00:00,13.54,13.56,13.52,13.56,140213.0,10.6199,10.6356,10.6042,10.6356,140213.0
2018-08-01 13:30:00,13.56,13.57,13.5,13.5,271107.0,10.6356,10.6434,10.5885,10.5885,271107.0
2018-08-01 14:00:00,13.5,13.54,13.48,13.51,318650.0,10.5885,10.6199,10.5728,10.5964,318650.0
2018-08-01 14:30:00,13.51,13.59,13.5,13.55,745613.0,10.5964,10.6591,10.5885,10.6277,745613.0
2018-08-01 15:00:00,13.55,13.56,13.5,13.51,416752.0,10.6277,10.6356,10.5885,10.5964,416752.0
2018-08-01 15:30:00,13.51,13.51,13.44,13.46,2756134.0,10.5964,10.5964,10.5415,10.5571,2756134.0
2018-08-02 09:30:00,13.28,13.46,13.27,13.4,482617.0,10.5159,10.6584,10.508,10.6109,482617.0
2018-08-02 10:00:00,13.41,13.42,13.35,13.37,675577.0,10.6188,10.6268,10.5713,10.5872,675577.0
2018-08-02 10:30:00,13.37,13.44,13.34,13.43,717196.0,10.5872,10.6426,10.5634,10.6347,717196.0
2018-08-02 11:00:00,13.43,13.47,13.41,13.44,681212.0,10.6347,10.6664,10.6188,10.6426,681212.0
2018-08-02 11:30:00,13.44,13.46,13.4,13.44,506868.0,10.6426,10.6584,10.6109,10.6426,506868.0
2018-08-02 12:00:00,13.44,13.45,13.42,13.44,687759.0,10.6426,10.6505,10.6268,10.6426,687759.0
2018-08-02 12:30:00,13.44,13.45,13.41,13.44,326548.0,10.6426,10.6505,10.6188,10.6426,326548.0
2018-08-02 13:00:00,13.44,13.44,13.39,13.43,524423.0,10.6426,10.6426,10.603,10.6347,524423.0
2018-08-02 13:30:00,13.43,13.45,13.4,13.43,644428.0,10.6347,10.6505,10.6109,10.6347,644428.0
2018-08-02 14:00:00,13.44,13.45,13.42,13.42,580091.0,10.6426,10.6505,10.6268,10.6268,580091.0
2018-08-02 14:30:00,13.43,13.51,13.42,13.49,899700.0,10.6347,10.698,10.6268,10.6822,899700.0
2018-08-02 15:00:00,13.49,13.54,13.48,13.52,682913.0,10.6822,10.7218,10.6743,10.7059,682913.0
2018-08-02 15:30:00,13.53,13.56,13.51,13.55,2200032.0,10.7139,10.7376,10.698,10.7297,2200032.0
2018-08-03 09:30:00,13.54,13.56,13.48,13.52,291872.0,10.7218,10.7376,10.6743,10.7059,291872.0
2018-08-03 10:00:00,13.52,13.57,13.51,13.56,564131.0,10.7059,10.7455,10.698,10.7376,564131.0
2018-08-03 10:30:00,13.56,13.67,13.54,13.67,828098.0,10.7376,10.8247,10.7218,10.8247,828098.0
2018-08-03 11:00:00,13.66,13.72,13.65,13.69,719421.0,10.8168,10.8643,10.8089,10.8406,719421.0
2018-08-03 11:30:00,13.7,13.72,13.67,13.69,590090.0,10.8485,10.8643,10.8247,10.8406,590090.0
2018-08-03 12:00:00,13.69,13.69,13.66,13.67,182150.0,10.8406,10.8406,10.8168,10.8247,182150.0
2018-08-03 12:30:00,13.66,13.68,13.65,13.67,226066.0,10.8168,10.8326,10.8089,10.8247,226066.0
2018-08-03 13:00:00,13.67,13.72,13.66,13.71,341074.0,10.8247,10.8643,10.8168,10.8564,341074.0
2018-08-03 13:30:00,13.72,13.74,13.68,13.69,238024.0,10.8643,10.8802,10.8326,10.8406,238024.0
2018-08-03 14:00:00,13.69,13.7,13.67,13.67,237044.0,10.8406,10.8485,10.8247,10.8247,237044.0
2018-08-03 14:30:00,13.68,13.69,13.65,13.67,244354.0,10.8326,10.8406,10.8089,10.8247,244354.0
2018-08-03 15:00:00,13.67,13.68,13.66,13.68,224959.0,10.8247,10.8326,10.8168,10.8326,224959.0
2018-08-03 15:30:00,13.68,13.71,13.67,13.69,2513702.0,10.8326,10.8564,10.8247,10.8406,2513702.0
2018-08-06 09:30:00,13.75,13.82,13.71,13.79,339068.0,10.8881,10.9435,10.8564,10.9197,339068.0
2018-08-06 10:00:00,13.79,13.84,13.79,13.81,491807.0,10.9197,10.9593,10.9197,10.9356,491807.0
2018-08-06 10:30:00,13.81,13.87,13.8,13.86,351924.0,10.9356,10.9831,10.9277,10.9752,351924.0
2018-08-06 11:00:00,13.85,13.87,13.82,13.85,366486.0,10.9673,10.9831,10.9435,10.9673,366486.0
2018-08-06 11:30:00,13.85,13.85,13.82,13.83,101979.0,10.9673,10.9673,10.9435,10.9514,101979.0
2018-08-06 12:00:00,13.83,13.83,13.79,13.81,170821.0,10.9514,10.9514,10.9197,10.9356,170821.0
2018-08-06 12:30:00,13.81,13.82,13.79,13.82,140486.0,10.9356,10.9435,10.9197,10.9435,140486.0
2018-08-06 13:00:00,13.81,13.83,13.79,13.8,133934.0,10.9356,10.9514,10.9197,10.9277,133934.0
2018-08-06 13:30:00,13.81,13.84,13.8,13.82,155159.0,10.9356,10.9593,10.9277,10.9435,155159.0
2018-08-06 14:00:00,13.82,13.83,13.81,13.82,146535.0,10.9435,10.9514,10.9356,10.9435,146535.0
2018-08-06 14:30:00,13.82,13.85,13.81,13.83,697807.0,10.9435,10.9673,10.9356,10.9514,697807.0
2018-08-06 15:00:00,13.83,13.85,13.81,13.84,753830.0,10.9514,10.9673,10.9356,10.9593,753830.0
2018-08-06 15:30:00,13.84,13.85,13.78,13.8,3084448.0,10.9593,10.9673,10.9118,10.9277,3084448.0
2018-08-07 09:30:00,13.27,13.78,13.23,13.6,716538.0,10.508,10.9118,10.4763,10.7693,716538.0
2018-08-07 10:00:00,13.6,13.67,13.57,13.59,371037.0,10.7693,10.8247,10.7455,10.7614,371037.0
2018-08-07 10:30:00,13.6,13.73,13.59,13.71,401905.0,10.7693,10.8722,10.7614,10.8564,401905.0
2018-08-07 11:00:00,13.71,13.72,13.65,13.66,261834.0,10.8564,10.8643,10.8089,10.8168,261834.0
2018-08-07 11:30:00,13.66,13.76,13.65,13.76,1132134.0,10.8168,10.896,10.8089,10.896,1132134.0
2018-08-07 12:00:00,13.76,13.8,13.74,13.8,443115.0,10.896,10.9277,10.8802,10.9277,443115.0
2018-08-07 12:30:00,13.8,13.8,13.7,13.71,166977.0,10.9277,10.9277,10.8485,10.8564,166977.0
2018-08-07 13:00:00,13.7,13.73,13.66,13.71,237198.0,10.8485,10.8722,10.8168,10.8564,237198.0
2018-08-07 13:30:00,13.71,13.74,13.7,13.73,180744.0,10.8564,10.8802,10.8485,10.8722,180744.0
2018-08-07 14:00:00,13.74,13.74,13.68,13.71,374956.0,10.8802,10.8802,10.8326,10.8564,374956.0
2018-08-07 14:30:00,13.71,13.71,13.69,13.7,297013.0,10.8564,10.8564,10.8406,10.8485,297013.0
2018-08-07 15:00:00,13.7,13.71,13.63,13.64,377886.0,10.8485,10.8564,10.793,10.801,377886.0
2018-08-07 15:30:00,13.63,13.66,13.62,13.63,1349796.0,10.793,10.8168,10.7851,10.793,1349796.0
2018-08-08 09:30:00,13.79,13.87,13.69,13.77,518390.0,10.9197,10.9831,10.8406,10.9039,518390.0
2018-08-08 10:00:00,13.77,13.85,13.77,13.85,389510.0,10.9039,10.9673,10.9039,10.9673,389510.0
2018-08-08 10:30:00,13.85,13.9,13.82,13.9,441028.0,10.9673,11.0069,10.9435,11.0069,441028.0
2018-08-08 11:00:00,13.9,13.93,13.88,13.91,494793.0,11.0069,11.0306,10.991,11.0148,494793.0
2018-08-08 11:30:00,13.91,13.95,13.89,13.95,396809.0,11.0148,11.0464,10.9989,11.0464,396809.0
2018-08-08 12:00:00,13.95,14.0,13.92,13.92,362524.0,11.0464,11.086,11.0227,11.0227,362524.0
2018-08-08 12:30:00,13.93,13.95,13.91,13.94,207770.0,11.0306,11.0464,11.0148,11.0385,207770.0
2018-08-08 13:00:00,13.94,13.95,13.89,13.93,275890.0,11.0385,11.0464,10.9989,11.0306,275890.0
2018-08-08 13:30:00,13.93,13.96,13.9,13.96,358506.0,11.0306,11.0544,11.0069,11.0544,358506.0
2018-08-08 14:00:00,13.96,13.98,13.94,13.96,505565.0,11.0544,11.0702,11.0385,11.0544,505565.0
2018-08-08 14:30:00,13.96,13.97,13.93,13.94,450095.0,11.0544,11.0623,11.0306,11.0385,450095.0
2018-08-08 15:00:00,13.94,13.97,13.92,13.95,486182.0,11.0385,11.0623,11.0227,11.0464,486182.0
2018-08-08 15:30:00,13.95,13.97,13.93,13.94,1535332.0,11.0464,11.0623,11.0306,11.0385,1535332.0
2018-08-09 09:30:00,13.95,13.97,13.89,13.89,243674.0,11.0464,11.0623,10.9989,10.9989,243674.0
2018-08-09 10:00:00,13.89,13.91,13.86,13.9,233228.0,10.9989,11.0148,10.9752,11.0069,233228.0
2018-08-09 10:30:00,13.9,13.94,13.87,13.89,542586.0,11.0069,11.0385,10.9831,10.9989,542586.0
2018-08-09 11:00:00,13.88,13.89,13.82,13.83,318171.0,10.991,10.9989,10.9435,10.9514,318171.0
2018-08-09 11:30:00,13.83,13.83,13.79,13.79,215034.0,10.9514,10.9514,10.9197,10.9197,215034.0
2018-08-09 12:00:00,13.8,13.8,13.76,13.77,157020.0,10.9277,10.9277,10.896,10.9039,157020.0
2018-08-09 12:30:00,13.77,13.8,13.74,13.74,312650.0,10.9039,10.9277,10.8802,10.8802,312650.0
2018-08-09 13:00:00,13.74,13.78,13.73,13.75,366253.0,10.8802,10.9118,10.8722,10.8881,366253.0
2018-08-09 13:30:00,13.76,13.76,13.74,13.75,294440.0,10.896,10.896,10.8802,10.8881,294440.0
2018-08-09 14:00:00,13.76,13.76,13.73,13.75,293194.0,10.896,10.896,10.8722,10.8881,293194.0
2018-08-09 14:30:00,13.75,13.76,13.73,13.75,261686.0,10.8881,10.896,10.8722,10.8881,261686.0
2018-08-09 15:00:00,13.75,13.76,13.73,13.76,609355.0,10.8881,10.896,10.8722,10.896,609355.0
2018-08-09 15:30:00,13.76,13.76,13.71,13.73,2019208.0,10.896,10.896,10.8564,10.8722,2019208.0
2018-08-10 09:30:00,13.71,13.8,13.71,13.79,216810.0,10.8564,10.9277,10.8564,10.9197,216810.0
2018-08-10 10:00:00,13.8,13.8,13.72,13.73,149450.0,10.9277,10.9277,10.8643,10.8722,149450.0
2018-08-10 10:30:00,13.74,13.76,13.69,13.73,340393.0,10.8802,10.896,10.8406,10.8722,340393.0
2018-08-10 11:00:00,13.73,13.73,13.68,13.69,859080.0,10.8722,10.8722,10.8326,10.8406,859080.0
2018-08-10 11:30:00,13.69,13.69,13.61,13.61,211570.0,10.8406,10.8406,10.7772,10.7772,211570.0
2018-08-10 12:00:00,13.62,13.63,13.59,13.62,108026.0,10.7851,10.793,10.7614,10.7851,108026.0
2018-08-10 12:30:00,13.62,13.63,13.58,13.61,274210.0,10.7851,10.793,10.7535,10.7772,274210.0
2018-08-10 13:00:00,13.61,13.63,13.6,13.61,273311.0,10.7772,10.793,10.7693,10.7772,273311.0
2018-08-10 13:30:00,13.61,13.63,13.59,13.63,104548.0,10.7772,10.793,10.7614,10.793,104548.0
2018-08-10 14:00:00,13.63,13.64,13.61,13.62,166730.0,10.793,10.801,10.7772,10.7851,166730.0
2018-08-10 14:30:00,13.62,13.63,13.6,13.6,169630.0,10.7851,10.793,10.7693,10.7693,169630.0
2018-08-10 15:00:00,13.61,13.61,13.58,13.59,264004.0,10.7772,10.7772,10.7535,10.7614,264004.0
2018-08-10 15:30:00,13.58,13.61,13.55,13.56,1323713.0,10.7535,10.7772,10.7297,10.7376,1323713.0
2018-08-13 09:30:00,13.59,13.59,13.51,13.55,238980.0,10.7614,10.7614,10.698,10.7297,238980.0
2018-08-13 10:00:00,13.55,13.56,13.5,13.52,89606.0,10.7297,10.7376,10.6901,10.7059,89606.0
2018-08-13 10:30:00,13.52,13.55,13.5,13.5,92399.0,10.7059,10.7297,10.6901,10.6901,92399.0
2018-08-13 11:00:00,13.5,13.5,13.46,13.46,189488.0,10.6901,10.6901,10.6584,10.6584,189488.0
2018-08-13 11:30:00,13.46,13.48,13.43,13.43,199120.0,10.6584,10.6743,10.6347,10.6347,199120.0
2018-08-13 12:00:00,13.43,13.44,13.4,13.41,185189.0,10.6347,10.6426,10.6109,10.6188,185189.0
2018-08-13 12:30:00,13.41,13.43,13.39,13.41,195285.0,10.6188,10.6347,10.603,10.6188,195285.0
2018-08-13 13:00:00,13.4,13.41,13.39,13.4,125498.0,10.6109,10.6188,10.603,10.6109,125498.0
2018-08-13 13:30:00,13.39,13.5,13.39,13.5,537356.0,10.603,10.6901,10.603,10.6901,537356.0
2018-08-13 14:00:00,13.5,13.5,13.39,13.39,427103.0,10.6901,10.6901,10.603,10.603,427103.0
2018-08-13 14:30:00,13.4,13.41,13.39,13.39,279185.0,10.6109,10.6188,10.603,10.603,279185.0
2018-08-13 15:00:00,13.39,13.4,13.38,13.39,247827.0,10.603,10.6109,10.5951,10.603,247827.0
2018-08-13 15:30:00,13.39,13.41,13.35,13.38,1300178.0,10.603,10.6188,10.5713,10.5951,1300178.0
2018-08-14 09:30:00,13.42,13.56,13.41,13.51,305915.0,10.6268,10.7376,10.6188,10.698,305915.0
2018-08-14 10:00:00,13.5,13.52,13.48,13.51,253141.0,10.6901,10.7059,10.6743,10.698,253141.0
2018-08-14 10:30:00,13.51,13.52,13.49,13.5,361746.0,10.698,10.7059,10.6822,10.6901,361746.0
2018-08-14 11:00:00,13.49,13.52,13.49,13.5,278912.0,10.6822,10.7059,10.6822,10.6901,278912.0
2018-08-14 11:30:00,13.5,13.5,13.46,13.48,188023.0,10.6901,10.6901,10.6584,10.6743,188023.0
2018-08-14 12:00:00,13.48,13.48,13.45,13.46,140530.0,10.6743,10.6743,10.6505,10.6584,140530.0
2018-08-14 12:30:00,13.46,13.46,13.4,13.41,287604.0,10.6584,10.6584,10.6109,10.6188,287604.0
2018-08-14 13:00:00,13.4,13.43,13.4,13.42,138565.0,10.6109,10.6347,10.6109,10.6268,138565.0
2018-08-14 13:30:00,13.42,13.43,13.41,13.43,136913.0,10.6268,10.6347,10.6188,10.6347,136913.0
2018-08-14 14:00:00,13.43,13.56,13.42,13.56,297597.0,10.6347,10.7376,10.6268,10.7376,297597.0
2018-08-14 14:30:00,13.56,13.56,13.5,13.52,526444.0,10.7376,10.7376,10.6901,10.7059,526444.0
2018-08-14 15:00:00,13.52,13.52,13.48,13.49,253370.0,10.7059,10.7059,10.6743,10.6822,253370.0
2018-08-14 15:30:00,13.48,13.51,13.46,13.5,865600.0,10.6743,10.698,10.6584,10.6901,865600.0
2018-08-15 09:30:00,13.48,13.53,13.45,13.51,584848.0,10.6743,10.7139,10.6505,10.698,584848.0
2018-08-15 10:00:00,13.51,13.52,13.43,13.47,445278.0,10.698,10.7059,10.6347,10.6664,445278.0
2018-08-15 10:30:00,13.47,13.55,13.46,13.48,445795.0,10.6664,10.7297,10.6584,10.6743,445795.0
2018-08-15 11:00:00,13.49,13.5,13.43,13.44,346707.0,10.6822,10.6901,10.6347,10.6426,346707.0
2018-08-15 11:30:00,13.44,13.47,13.43,13.45,292586.0,10.6426,10.6664,10.6347,10.6505,292586.0
2018-08-15 12:00:00,13.45,13.47,13.44,13.45,293503.0,10.6505,10.6664,10.6426,10.6505,293503.0
2018-08-15 12:30:00,13.46,13.46,13.43,13.45,266783.0,10.6584,10.6584,10.6347,10.6505,266783.0
2018-08-15 13:00:00,13.45,13.45,13.41,13.42,220690.0,10.6505,10.6505,10.6188,10.6268,220690.0
2018-08-15 13:30:00,13.42,13.45,13.4,13.45,227430.0,10.6268,10.6505,10.6109,10.6505,227430.0
2018-08-15 14:00:00,13.45,13.45,13.42,13.43,189622.0,10.6505,10.6505,10.6268,10.6347,189622.0
2018-08-15 14:30:00,13.42,13.45,13.4,13.42,666519.0,10.6268,10.6505,10.6109,10.6268,666519.0
2018-08-15 15:00:00,13.42,13.44,13.41,13.42,296245.0,10.6268,10.6426,10.6188,10.6268,296245.0
2018-08-15 15:30:00,13.42,13.54,13.41,13.49,2061139.0,10.6268,10.7218,10.6188,10.6822,2061139.0
2018-08-16 09:30:00,13.51,13.57,13.47,13.57,160860.0,10.698,10.7455,10.6664,10.7455,160860.0
2018-08-16 10:00:00,13.57,13.65,13.54,13.64,356756.0,10.7455,10.8089,10.7218,10.801,356756.0
2018-08-16 10:30:00,13.64,13.66,13.63,13.65,216785.0,10.801,10.8168,10.793,10.8089,216785.0
2018-08-16 11:00:00,13.65,13.75,13.64,13.75,260275.0,10.8089,10.8881,10.801,10.8881,260275.0
2018-08-16 11:30:00,13.75,13.77,13.74,13.75,371642.0,10.8881,10.9039,10.8802,10.8881,371642.0
2018-08-16 12:00:00,13.74,13.81,13.74,13.8,270694.0,10.8802,10.9356,10.8802,10.9277,270694.0
2018-08-16 12:30:00,13.8,13.82,13.78,13.81,295085.0,10.9277,10.9435,10.9118,10.9356,295085.0
2018-08-16 13:00:00,13.81,13.87,13.8,13.87,497708.0,10.9356,10.9831,10.9277,10.9831,497708.0
2018-08-16 13:30:00,13.87,13.89,13.86,13.88,376432.0,10.9831,10.9989,10.9752,10.991,376432.0
2018-08-16 14:00:00,13.88,13.91,13.86,13.91,530244.0,10.991,11.0148,10.9752,11.0148,530244.0
2018-08-16 14:30:00,13.91,13.93,13.88,13.89,490203.0,11.0148,11.0306,10.991,10.9989,490203.0
2018-08-16 15:00:00,13.89,13.9,13.85,13.86,774219.0,10.9989,11.0069,10.9673,10.9752,774219.0
2018-08-16 15:30:00,13.86,13.89,13.83,13.86,1575814.0,10.9752,10.9989,10.9514,10.9752,1575814.0
2018-08-17 09:30:00,13.76,13.8,13.7,13.73,369344.0,10.896,10.9277,10.8485,10.8722,369344.0
2018-08-17 10:00:00,13.73,13.84,13.71,13.84,165139.0,10.8722,10.9593,10.8564,10.9593,165139.0
2018-08-17 10:30:00,13.84,13.92,13.82,13.88,246426.0,10.9593,11.0227,10.9435,10.991,246426.0
2018-08-17 11:00:00,13.88,13.9,13.85,13.86,192965.0,10.991,11.0069,10.9673,10.9752,192965.0
2018-08-17 11:30:00,13.87,13.89,13.83,13.86,274562.0,10.9831,10.9989,10.9514,10.9752,274562.0
2018-08-17 12:00:00,13.87,13.91,13.86,13.87,481786.0,10.9831,11.0148,10.9752,10.9831,481786.0
2018-08-17 12:30:00,13.88,13.92,13.86,13.92,255397.0,10.991,11.0227,10.9752,11.0227,255397.0
2018-08-17 13:00:00,13.92,13.93,13.89,13.92,173441.0,11.0227,11.0306,10.9989,11.0227,173441.0
2018-08-17 13:30:00,13.92,13.97,13.91,13.96,231638.0,11.0227,11.0623,11.0148,11.0544,231638.0
2018-08-17 14:00:00,13.96,13.99,13.93,13.95,307274.0,11.0544,11.0781,11.0306,11.0464,307274.0
2018-08-17 14:30:00,13.95,13.96,13.93,13.96,190397.0,11.0464,11.0544,11.0306,11.0544,190397.0
2018-08-17 15:00:00,13.96,13.96,13.92,13.93,186817.0,11.0544,11.0544,11.0227,11.0306,186817.0
2018-08-17 15:30:00,13.93,13.95,13.92,13.94,750541.0,11.0306,11.0464,11.0227,11.0385,750541.0
2018-08-20 09:30:00,13.99,14.0,13.89,13.91,190466.0,11.0781,11.086,10.9989,11.0148,190466.0
2018-08-20 10:00:00,13.91,13.94,13.88,13.94,156403.0,11.0148,11.0385,10.991,11.0385,156403.0
2018-08-20 10:30:00,13.94,13.95,13.92,13.93,67222.0,11.0385,11.0464,11.0227,11.0306,67222.0
2018-08-20 11:00:00,13.93,13.96,13.92,13.93,234762.0,11.0306,11.0544,11.0227,11.0306,234762.0
2018-08-20 11:30:00,13.94,13.96,13.92,13.95,123280.0,11.0385,11.0544,11.0227,11.0464,123280.0
2018-08-20 12:00:00,13.95,13.98,13.94,13.96,124338.0,11.0464,11.0702,11.0385,11.0544,124338.0
2018-08-20 12:30:00,13.96,13.98,13.95,13.96,133983.0,11.0544,11.0702,11.0464,11.0544,133983.0
2018-08-20 13:00:00,13.95,13.95,13.93,13.94,60586.0,11.0464,11.0464,11.0306,11.0385,60586.0
2018-08-20 13:30:00,13.94,13.94,13.92,13.93,264532.0,11.0385,11.0385,11.0227,11.0306,264532.0
2018-08-20 14:00:00,13.94,13.95,13.93,13.95,156404.0,11.0385,11.0464,11.0306,11.0464,156404.0
2018-08-20 14:30:00,13.94,13.96,13.92,13.96,175725.0,11.0385,11.0544,11.0227,11.0544,175725.0
2018-08-20 15:00:00,13.96,13.97,13.94,13.96,498035.0,11.0544,11.0623,11.0385,11.0544,498035.0
2018-08-20 15:30:00,13.95,13.96,13.93,13.96,636708.0,11.0464,11.0544,11.0306,11.0544,636708.0
2018-08-21 09:30:00,13.96,13.98,13.92,13.96,175946.0,11.0544,11.0702,11.0227,11.0544,175946.0
2018-08-21 10:00:00,13.95,13.96,13.92,13.94,114291.0,11.0464,11.0544,11.0227,11.0385,114291.0
2018-08-21 10:30:00,13.94,13.96,13.93,13.95,98802.0,11.0385,11.0544,11.0306,11.0464,98802.0
2018-08-21 11:00:00,13.95,13.96,13.91,13.93,169687.0,11.0464,11.0544,11.0148,11.0306,169687.0
2018-08-21 11:30:00,13.93,13.94,13.91,13.92,171212.0,11.0306,11.0385,11.0148,11.0227,171212.0
2018-08-21 12:00:00,13.92,13.93,13.91,13.92,79788.0,11.0227,11.0306,11.0148,11.0227,79788.0
2018-08-21 12:30:00,13.92,13.96,13.92,13.96,122605.0,11.0227,11.0544,11.0227,11.0544,122605.0
2018-08-21 13:00:00,13.96,13.96,13.93,13.95,119428.0,11.0544,11.0544,11.0306,11.0464,119428.0
2018-08-21 13:30:00,13.95,13.95,13.93,13.94,90065.0,11.0464,11.0464,11.0306,11.0385,90065.0
2018-08-21 14:00:00,13.94,14.0,13.93,13.99,270820.0,11.0385,11.086,11.0306,11.0781,270820.0
2018-08-21 14:30:00,14.0,14.02,13.96,13.96,619951.0,11.086,11.1019,11.0544,11.0544,619951.0
2018-08-21 15:00:00,13.97,14.0,13.96,14.0,251418.0,11.0623,11.086,11.0544,11.086,251418.0
2018-08-21 15:30:00,14.0,14.01,13.96,13.96,703639.0,11.086,11.094,11.0544,11.0544,703639.0
2018-08-22 09:30:00,14.0,14.0,13.9,13.94,110313.0,11.086,11.086,11.0069,11.0385,110313.0
2018-08-22 10:00:00,13.93,13.96,13.9,13.91,110698.0,11.0306,11.0544,11.0069,11.0148,110698.0
2018-08-22 10:30:00,13.91,13.94,13.9,13.92,118240.0,11.0148,11.0385,11.0069,11.0227,118240.0
2018-08-22 11:00:00,13.92,13.96,13.91,13.95,255106.0,11.0227,11.0544,11.0148,11.0464,255106.0
2018-08-22 11:30:00,13.95,13.97,13.94,13.96,322243.0,11.0464,11.0623,11.0385,11.0544,322243.0
2018-08-22 12:00:00,13.96,13.99,13.94,13.99,198523.0,11.0544,11.0781,11.0385,11.0781,198523.0
2018-08-22 12:30:00,13.99,13.99,13.96,13.96,136763.0,11.0781,11.0781,11.0544,11.0544,136763.0
2018-08-22 13:00:00,13.97,13.97,13.95,13.97,103707.0,11.0623,11.0623,11.0464,11.0623,103707.0
2018-08-22 13:30:00,13.97,13.98,13.96,13.97,89446.0,11.0623,11.0702,11.0544,11.0623,89446.0
2018-08-22 14:00:00,13.98,14.01,13.97,14.0,249828.0,11.0702,11.094,11.0623,11.086,249828.0
2018-08-22 14:30:00,14.0,14.01,13.99,14.0,221785.0,11.086,11.094,11.0781,11.086,221785.0
2018-08-22 15:00:00,14.01,14.01,13.98,13.99,333498.0,11.094,11.094,11.0702,11.0781,333498.0
2018-08-22 15:30:00,13.98,13.99,13.96,13.99,863180.0,11.0702,11.0781,11.0544,11.0781,863180.0
2018-08-23 09:30:00,13.98,14.02,13.97,14.0,225871.0,11.0702,11.1019,11.0623,11.086,225871.0
2018-08-23 10:00:00,14.01,14.02,13.99,14.02,173993.0,11.094,11.1019,11.0781,11.1019,173993.0
2018-08-23 10:30:00,14.02,14.02,13.97,13.98,157598.0,11.1019,11.1019,11.0623,11.0702,157598.0
2018-08-23 11:00:00,13.98,13.99,13.97,13.99,138125.0,11.0702,11.0781,11.0623,11.0781,138125.0
2018-08-23 11:30:00,13.99,14.11,13.98,14.05,523461.0,11.0781,11.1731,11.0702,11.1256,523461.0
2018-08-23 12:00:00,14.04,14.06,14.02,14.04,272534.0,11.1177,11.1335,11.1019,11.1177,272534.0
2018-08-23 12:30:00,14.04,14.04,13.99,14.01,168765.0,11.1177,11.1177,11.0781,11.094,168765.0
2018-08-23 13:00:00,14.01,14.03,13.99,14.03,125563.0,11.094,11.1098,11.0781,11.1098,125563.0
2018-08-23 13:30:00,14.03,14.03,14.0,14.01,148724.0,11.1098,11.1098,11.086,11.094,148724.0
2018-08-23 14:00:00,14.01,14.01,13.96,14.0,173295.0,11.094,11.094,11.0544,11.086,173295.0
2018-08-23 14:30:00,14.0,14.0,13.98,14.0,190778.0,11.086,11.086,11.0702,11.086,190778.0
2018-08-23 15:00:00,14.0,14.02,13.99,14.02,179938.0,11.086,11.1019,11.0781,11.1019,179938.0
2018-08-23 15:30:00,14.02,14.02,13.99,14.01,1028920.0,11.1019,11.1019,11.0781,11.094,1028920.0
2018-08-24 09:30:00,14.07,14.09,13.98,13.99,536501.0,11.1415,11.1573,11.0702,11.0781,536501.0
2018-08-24 10:00:00,13.99,14.04,13.97,14.01,220626.0,11.0781,11.1177,11.0623,11.094,220626.0
2018-08-24 10:30:00,14.01,14.04,13.99,14.0,226500.0,11.094,11.1177,11.0781,11.086,226500.0
2018-08-24 11:00:00,14.01,14.03,13.98,13.98,149092.0,11.094,11.1098,11.0702,11.0702,149092.0
2018-08-24 11:30:00,13.98,14.02,13.98,14.02,145907.0,11.0702,11.1019,11.0702,11.1019,145907.0
2018-08-24 12:00:00,14.02,14.07,14.01,14.02,195428.0,11.1019,11.1415,11.094,11.1019,195428.0
2018-08-24 12:30:00,14.03,14.04,14.02,14.04,91409.0,11.1098,11.1177,11.1019,11.1177,91409.0
2018-08-24 13:00:00,14.04,14.04,14.0,14.0,147470.0,11.1177,11.1177,11.086,11.086,147470.0
2018-08-24 13:30:00,14.01,14.01,13.97,13.97,105327.0,11.094,11.094,11.0623,11.0623,105327.0
2018-08-24 14:00:00,13.97,13.98,13.97,13.98,94886.0,11.0623,11.0702,11.0623,11.0702,94886.0
2018-08-24 14:30:00,13.97,14.0,13.95,14.0,157532.0,11.0623,11.086,11.0464,11.086,157532.0
2018-08-24 15:00:00,14.0,14.02,13.99,14.02,164337.0,11.086,11.1019,11.0781,11.1019,164337.0
2018-08-24 15:30:00,14.02,14.05,14.0,14.01,863650.0,11.1019,11.1256,11.086,11.094,863650.0
2018-08-27 09:30:00,14.06,14.08,14.01,14.06,139835.0,11.1335,11.1494,11.094,11.1335,139835.0
2018-08-27 10:00:00,14.06,14.07,13.97,13.97,129783.0,11.1335,11.1415,11.0623,11.0623,129783.0
2018-08-27 10:30:00,13.96,13.97,13.92,13.94,125473.0,11.0544,11.0623,11.0227,11.0385,125473.0
2018-08-27 11:00:00,13.93,13.96,13.92,13.95,128516.0,11.0306,11.0544,11.0227,11.0464,128516.0
2018-08-27 11:30:00,13.95,13.97,13.94,13.96,121622.0,11.0464,11.0623,11.0385,11.0544,121622.0
2018-08-27 12:00:00,13.96,13.98,13.95,13.96,103625.0,11.0544,11.0702,11.0464,11.0544,103625.0
2018-08-27 12:30:00,13.96,13.99,13.96,13.98,108993.0,11.0544,11.0781,11.0544,11.0702,108993.0
2018-08-27 13:00:00,13.98,13.99,13.95,13.95,74337.0,11.0702,11.0781,11.0464,11.0464,74337.0
2018-08-27 13:30:00,13.96,13.97,13.95,13.96,72944.0,11.0544,11.0623,11.0464,11.0544,72944.0
2018-08-27 14:00:00,13.96,13.99,13.95,13.98,230676.0,11.0544,11.0781,11.0464,11.0702,230676.0
2018-08-27 14:30:00,13.98,13.99,13.98,13.98,144734.0,11.0702,11.0781,11.0702,11.0702,144734.0
2018-08-27 15:00:00,13.99,13.99,13.96,13.96,145972.0,11.0781,11.0781,11.0544,11.0544,145972.0
2018-08-27 15:30:00,13.97,13.98,13.95,13.96,362532.0,11.0623,11.0702,11.0464,11.0544,362532.0
2018-08-28 09:30:00,13.91,13.98,13.84,13.97,272220.0,11.0148,11.0702,10.9593,11.0623,272220.0
2018-08-28 10:00:00,13.97,13.98,13.86,13.9,168270.0,11.0623,11.0702,10.9752,11.0069,168270.0
2018-08-28 10:30:00,13.9,13.91,13.87,13.88,230513.0,11.0069,11.0148,10.9831,10.991,230513.0
2018-08-28 11:00:00,13.88,13.93,13.88,13.92,149801.0,10.991,11.0306,10.991,11.0227,149801.0
2018-08-28 11:30:00,13.92,13.93,13.89,13.91,133552.0,11.0227,11.0306,10.9989,11.0148,133552.0
2018-08-28 12:00:00,13.91,13.92,13.89,13.91,58517.0,11.0148,11.0227,10.9989,11.0148,58517.0
2018-08-28 12:30:00,13.91,13.94,13.9,13.94,240887.0,11.0148,11.0385,11.0069,11.0385,240887.0
2018-08-28 13:00:00,13.93,13.94,13.91,13.91,134535.0,11.0306,11.0385,11.0148,11.0148,134535.0
2018-08-28 13:30:00,13.91,13.94,13.9,13.9,282337.0,11.0148,11.0385,11.0069,11.0069,282337.0
2018-08-28 14:00:00,13.91,13.91,13.88,13.89,74842.0,11.0148,11.0148,10.991,10.9989,74842.0
2018-08-28 14:30:00,13.89,13.91,13.88,13.9,99390.0,10.9989,11.0148,10.991,11.0069,99390.0
2018-08-28 15:00:00,13.9,13.92,13.89,13.91,142874.0,11.0069,11.0227,10.9989,11.0148,142874.0
2018-08-28 15:30:00,13.91,13.92,13.9,13.91,559790.0,11.0148,11.0227,11.0069,11.0148,559790.0
2018-08-29 09:30:00,14.02,14.08,14.01,14.02,309814.0,11.1019,11.1494,11.094,11.1019,309814.0
2018-08-29 10:00:00,14.02,14.03,13.93,13.97,295509.0,11.1019,11.1098,11.0306,11.0623,295509.0
2018-08-29 10:30:00,13.97,13.97,13.91,13.94,152579.0,11.0623,11.0623,11.0148,11.0385,152579.0
2018-08-29 11:00:00,13.93,13.96,13.91,13.95,94507.0,11.0306,11.0544,11.0148,11.0464,94507.0
2018-08-29 11:30:00,13.94,13.97,13.92,13.94,251163.0,11.0385,11.0623,11.0227,11.0385,251163.0
2018-08-29 12:00:00,13.94,13.96,13.93,13.95,115318.0,11.0385,11.0544,11.0306,11.0464,115318.0
2018-08-29 12:30:00,13.95,13.95,13.92,13.94,111206.0,11.0464,11.0464,11.0227,11.0385,111206.0
2018-08-29 13:00:00,13.93,13.99,13.93,13.96,485348.0,11.0306,11.0781,11.0306,11.0544,485348.0
2018-08-29 13:30:00,13.96,13.96,13.93,13.93,81727.0,11.0544,11.0544,11.0306,11.0306,81727.0
2018-08-29 14:00:00,13.93,13.94,13.91,13.92,104978.0,11.0306,11.0385,11.0148,11.0227,104978.0
2018-08-29 14:30:00,13.92,13.94,13.91,13.93,107952.0,11.0227,11.0385,11.0148,11.0306,107952.0
2018-08-29 15:00:00,13.93,14.04,13.93,14.02,500077.0,11.0306,11.1177,11.0306,11.1019,500077.0
2018-08-29 15:30:00,14.02,14.1,14.01,14.01,1305173.0,11.1019,11.1652,11.094,11.094,1305173.0
2018-08-30 09:30:00,14.0,14.0,13.91,13.92,388373.0,11.086,11.086,11.0148,11.0227,388373.0
2018-08-30 10:00:00,13.92,14.04,13.92,14.04,175141.0,11.0227,11.1177,11.0227,11.1177,175141.0
2018-08-30 10:30:00,14.03,14.04,13.92,13.94,260597.0,11.1098,11.1177,11.0227,11.0385,260597.0
2018-08-30 11:00:00,13.94,13.97,13.92,13.95,199132.0,11.0385,11.0623,11.0227,11.0464,199132.0
2018-08-30 11:30:00,13.94,13.99,13.93,13.96,336240.0,11.0385,11.0781,11.0306,11.0544,336240.0
2018-08-30 12:00:00,13.96,13.96,13.88,13.89,330729.0,11.0544,11.0544,10.991,10.9989,330729.0
2018-08-30 12:30:00,13.89,13.91,13.85,13.87,446933.0,10.9989,11.0148,10.9673,10.9831,446933.0
2018-08-30 13:00:00,13.88,13.93,13.87,13.91,445370.0,10.991,11.0306,10.9831,11.0148,445370.0
2018-08-30 13:30:00,13.91,13.95,13.89,13.92,299922.0,11.0148,11.0464,10.9989,11.0227,299922.0
2018-08-30 14:00:00,13.92,13.92,13.83,13.84,296796.0,11.0227,11.0227,10.9514,10.9593,296796.0
2018-08-30 14:30:00,13.84,13.85,13.82,13.84,216142.0,10.9593,10.9673,10.9435,10.9593,216142.0
2018-08-30 15:00:00,13.84,13.87,13.83,13.87,363797.0,10.9593,10.9831,10.9514,10.9831,363797.0
2018-08-30 15:30:00,13.87,13.92,13.86,13.91,1091475.0,10.9831,11.0227,10.9752,11.0148,1091475.0
2018-08-31 09:30:00,13.87,13.87,13.65,13.75,734862.0,10.9831,10.9831,10.8089,10.8881,734862.0
2018-08-31 10:00:00,13.75,13.79,13.72,13.72,339767.0,10.8881,10.9197,10.8643,10.8643,339767.0
2018-08-31 10:30:00,13.72,13.76,13.66,13.67,424625.0,10.8643,10.896,10.8168,10.8247,424625.0
2018-08-31 11:00:00,13.68,13.68,13.61,13.63,624487.0,10.8326,10.8326,10.7772,10.793,624487.0
2018-08-31 11:30:00,13.63,13.63,13.58,13.59,597760.0,10.793,10.793,10.7535,10.7614,597760.0
2018-08-31 12:00:00,13.59,13.61,13.46,13.52,774463.0,10.7614,10.7772,10.6584,10.7059,774463.0
2018-08-31 12:30:00,13.52,13.53,13.47,13.48,798792.0,10.7059,10.7139,10.6664,10.6743,798792.0
2018-08-31 13:00:00,13.48,13.5,13.44,13.45,217995.0,10.6743,10.6901,10.6426,10.6505,217995.0
2018-08-31 13:30:00,13.45,13.49,13.43,13.48,421458.0,10.6505,10.6822,10.6347,10.6743,421458.0
2018-08-31 14:00:00,13.48,13.51,13.44,13.45,509847.0,10.6743,10.698,10.6426,10.6505,509847.0
2018-08-31 14:30:00,13.45,13.45,13.42,13.43,266775.0,10.6505,10.6505,10.6268,10.6347,266775.0
2018-08-31 15:00:00,13.43,13.45,13.4,13.42,635063.0,10.6347,10.6505,10.6109,10.6268,635063.0
2018-08-31 15:30:00,13.42,13.46,13.4,13.45,1619348.0,10.6268,10.6584,10.6109,10.6505,1619348.0
2018-09-04 09:30:00,13.43,13.53,13.38,13.39,734030.0,10.6347,10.7139,10.5951,10.603,734030.0
2018-09-04 10:00:00,13.4,13.4,13.18,13.23,665034.0,10.6109,10.6109,10.4367,10.4763,665034.0
2018-09-04 10:30:00,13.23,13.29,13.19,13.27,872637.0,10.4763,10.5238,10.4446,10.508,872637.0
2018-09-04 11:00:00,13.27,13.27,13.2,13.21,519075.0,10.508,10.508,10.4526,10.4605,519075.0
2018-09-04 11:30:00,13.21,13.21,13.15,13.16,405468.0,10.4605,10.4605,10.413,10.4209,405468.0
2018-09-04 12:00:00,13.16,13.25,13.14,13.21,629072.0,10.4209,10.4921,10.405,10.4605,629072.0
2018-09-04 12:30:00,13.22,13.27,13.19,13.24,309938.0,10.4684,10.508,10.4446,10.4842,309938.0
2018-09-04 13:00:00,13.23,13.24,13.2,13.21,352793.0,10.4763,10.4842,10.4526,10.4605,352793.0
2018-09-04 13:30:00,13.21,13.22,13.19,13.21,266124.0,10.4605,10.4684,10.4446,10.4605,266124.0
2018-09-04 14:00:00,13.21,13.23,13.16,13.18,393559.0,10.4605,10.4763,10.4209,10.4367,393559.0
2018-09-04 14:30:00,13.19,13.19,13.11,13.12,832949.0,10.4446,10.4446,10.3813,10.3892,832949.0
2018-09-04 15:00:00,13.12,13.16,13.1,13.15,646345.0,10.3892,10.4209,10.3734,10.413,646345.0
2018-09-04 15:30:00,13.15,13.16,13.09,13.15,2450792.0,10.413,10.4209,10.3654,10.413,2450792.0
2018-09-05 09:30:00,13.19,13.3,13.16,13.29,748367.0,10.4446,10.5317,10.4209,10.5238,748367.0
2018-09-05 10:00:00,13.3,13.3,13.21,13.3,372778.0,10.5317,10.5317,10.4605,10.5317,372778.0
2018-09-05 10:30:00,13.3,13.35,13.26,13.27,388734.0,10.5317,10.5713,10.5001,10.508,388734.0
2018-09-05 11:00:00,13.26,13.34,13.26,13.33,199350.0,10.5001,10.5634,10.5001,10.5555,199350.0
2018-09-05 11:30:00,13.33,13.47,13.32,13.47,336671.0,10.5555,10.6664,10.5476,10.6664,336671.0
2018-09-05 12:00:00,13.47,13.47,13.42,13.43,533382.0,10.6664,10.6664,10.6268,10.6347,533382.0
2018-09-05 12:30:00,13.43,13.47,13.42,13.46,341394.0,10.6347,10.6664,10.6268,10.6584,341394.0
2018-09-05 13:00:00,13.46,13.5,13.44,13.47,619794.0,10.6584,10.6901,10.6426,10.6664,619794.0
2018-09-05 13:30:00,13.46,13.47,13.41,13.43,469788.0,10.6584,10.6664,10.6188,10.6347,469788.0
2018-09-05 14:00:00,13.43,13.47,13.35,13.36,1357309.0,10.6347,10.6664,10.5713,10.5792,1357309.0
2018-09-05 14:30:00,13.36,13.41,13.34,13.39,436875.0,10.5792,10.6188,10.5634,10.603,436875.0
2018-09-05 15:00:00,13.38,13.39,13.35,13.37,443918.0,10.5951,10.603,10.5713,10.5872,443918.0
2018-09-05 15:30:00,13.36,13.43,13.35,13.41,1982302.0,10.5792,10.6347,10.5713,10.6188,1982302.0
2018-09-06 09:30:00,13.41,13.46,13.36,13.45,199113.0,10.6188,10.6584,10.5792,10.6505,199113.0
2018-09-06 10:00:00,13.45,13.45,13.39,13.4,197350.0,10.6505,10.6505,10.603,10.6109,197350.0
2018-09-06 10:30:00,13.4,13.42,13.33,13.33,410143.0,10.6109,10.6268,10.5555,10.5555,410143.0
2018-09-06 11:00:00,13.34,13.36,13.32,13.36,219032.0,10.5634,10.5792,10.5476,10.5792,219032.0
2018-09-06 11:30:00,13.36,13.36,13.3,13.35,224896.0,10.5792,10.5792,10.5317,10.5713,224896.0
2018-09-06 12:00:00,13.35,13.39,13.34,13.36,150584.0,10.5713,10.603,10.5634,10.5792,150584.0
2018-09-06 12:30:00,13.36,13.36,13.33,13.34,133257.0,10.5792,10.5792,10.5555,10.5634,133257.0
2018-09-06 13:00:00,13.34,13.34,13.31,13.32,296277.0,10.5634,10.5634,10.5397,10.5476,296277.0
2018-09-06 13:30:00,13.33,13.33,13.32,13.33,133157.0,10.5555,10.5555,10.5476,10.5555,133157.0
2018-09-06 14:00:00,13.33,13.35,13.3,13.35,284228.0,10.5555,10.5713,10.5317,10.5713,284228.0
2018-09-06 14:30:00,13.35,13.36,13.32,13.34,284876.0,10.5713,10.5792,10.5476,10.5634,284876.0
2018-09-06 15:00:00,13.34,13.34,13.31,13.32,172856.0,10.5634,10.5634,10.5397,10.5476,172856.0
2018-09-06 15:30:00,13.31,13.32,13.26,13.28,683723.0,10.5397,10.5476,10.5001,10.5159,683723.0
2018-09-07 09:30:00,13.16,13.23,13.08,13.16,221655.0,10.4209,10.4763,10.3575,10.4209,221655.0
2018-09-07 10:00:00,13.16,13.18,13.13,13.17,159161.0,10.4209,10.4367,10.3971,10.4288,159161.0
2018-09-07 10:30:00,13.17,13.23,13.16,13.23,128429.0,10.4288,10.4763,10.4209,10.4763,128429.0
2018-09-07 11:00:00,13.23,13.24,13.2,13.22,214483.0,10.4763,10.4842,10.4526,10.4684,214483.0
2018-09-07 11:30:00,13.23,13.23,13.19,13.2,143734.0,10.4763,10.4763,10.4446,10.4526,143734.0
2018-09-07 12:00:00,13.21,13.21,13.17,13.18,145675.0,10.4605,10.4605,10.4288,10.4367,145675.0
2018-09-07 12:30:00,13.17,13.18,13.14,13.16,354803.0,10.4288,10.4367,10.405,10.4209,354803.0
2018-09-07 13:00:00,13.16,13.17,13.11,13.16,205077.0,10.4209,10.4288,10.3813,10.4209,205077.0
2018-09-07 13:30:00,13.15,13.16,13.13,13.14,245669.0,10.413,10.4209,10.3971,10.405,245669.0
2018-09-07 14:00:00,13.14,13.15,13.13,13.15,103693.0,10.405,10.413,10.3971,10.413,103693.0
2018-09-07 14:30:00,13.15,13.16,13.12,13.14,232890.0,10.413,10.4209,10.3892,10.405,232890.0
2018-09-07 15:00:00,13.14,13.15,13.12,13.14,236009.0,10.405,10.413,10.3892,10.405,236009.0
2018-09-07 15:30:00,13.14,13.15,13.1,13.1,1335348.0,10.405,10.413,10.3734,10.3734,1335348.0
2018-09-10 09:30:00,13.18,13.24,13.07,13.21,325704.0,10.4367,10.4842,10.3496,10.4605,325704.0
2018-09-10 10:00:00,13.21,13.22,13.17,13.19,144127.0,10.4605,10.4684,10.4288,10.4446,144127.0
2018-09-10 10:30:00,13.19,13.21,13.16,13.16,203368.0,10.4446,10.4605,10.4209,10.4209,203368.0
2018-09-10 11:00:00,13.17,13.19,13.16,13.19,196409.0,10.4288,10.4446,10.4209,10.4446,196409.0
2018-09-10 11:30:00,13.19,13.19,13.15,13.17,251275.0,10.4446,10.4446,10.413,10.4288,251275.0
2018-09-10 12:00:00,13.17,13.18,13.16,13.18,139322.0,10.4288,10.4367,10.4209,10.4367,139322.0
2018-09-10 12:30:00,13.18,13.19,13.15,13.18,162115.0,10.4367,10.4446,10.413,10.4367,162115.0
2018-09-10 13:00:00,13.18,13.19,13.17,13.19,161422.0,10.4367,10.4446,10.4288,10.4446,161422.0
2018-09-10 13:30:00,13.19,13.19,13.16,13.19,207330.0,10.4446,10.4446,10.4209,10.4446,207330.0
2018-09-10 14:00:00,13.19,13.19,13.17,13.19,171596.0,10.4446,10.4446,10.4288,10.4446,171596.0
2018-09-10 14:30:00,13.19,13.19,13.17,13.18,393765.0,10.4446,10.4446,10.4288,10.4367,393765.0
2018-09-10 15:00:00,13.18,13.23,13.17,13.23,407449.0,10.4367,10.4763,10.4288,10.4763,407449.0
2018-09-10 15:30:00,13.23,13.25,13.21,13.22,896885.0,10.4763,10.4921,10.4605,10.4684,896885.0
2018-09-11 09:30:00,13.17,13.23,13.15,13.15,159925.0,10.4288,10.4763,10.413,10.413,159925.0
2018-09-11 10:00:00,13.16,13.18,13.11,13.11,502575.0,10.4209,10.4367,10.3813,10.3813,502575.0
2018-09-11 10:30:00,13.11,13.16,13.1,13.12,399241.0,10.3813,10.4209,10.3734,10.3892,399241.0
2018-09-11 11:00:00,13.13,13.13,13.1,13.11,325547.0,10.3971,10.3971,10.3734,10.3813,325547.0
2018-09-11 11:30:00,13.11,13.17,13.08,13.17,2535961.0,10.3813,10.4288,10.3575,10.4288,2535961.0
2018-09-11 12:00:00,13.16,13.17,13.09,13.1,242841.0,10.4209,10.4288,10.3654,10.3734,242841.0
2018-09-11 12:30:00,13.1,13.1,13.06,13.07,223058.0,10.3734,10.3734,10.3417,10.3496,223058.0
2018-09-11 13:00:00,13.07,13.09,13.0,13.07,752769.0,10.3496,10.3654,10.2942,10.3496,752769.0
2018-09-11 13:30:00,13.07,13.08,13.05,13.05,159395.0,10.3496,10.3575,10.3338,10.3338,159395.0
2018-09-11 14:00:00,13.06,13.08,13.05,13.08,292172.0,10.3417,10.3575,10.3338,10.3575,292172.0
2018-09-11 14:30:00,13.08,13.09,13.04,13.07,970183.0,10.3575,10.3654,10.3259,10.3496,970183.0
2018-09-11 15:00:00,13.07,13.07,13.04,13.06,656244.0,10.3496,10.3496,10.3259,10.3417,656244.0
2018-09-11 15:30:00,13.06,13.11,13.04,13.08,831241.0,10.3417,10.3813,10.3259,10.3575,831241.0
2018-09-12 09:30:00,13.12,13.14,13.03,13.06,533155.0,10.3892,10.405,10.3179,10.3417,533155.0
2018-09-12 10:00:00,13.06,13.14,13.06,13.1,1106002.0,10.3417,10.405,10.3417,10.3734,1106002.0
2018-09-12 10:30:00,13.1,13.26,13.1,13.26,1855469.0,10.3734,10.5001,10.3734,10.5001,1855469.0
2018-09-12 11:00:00,13.25,13.26,13.17,13.2,421840.0,10.4921,10.5001,10.4288,10.4526,421840.0
2018-09-12 11:30:00,13.2,13.26,13.19,13.25,175265.0,10.4526,10.5001,10.4446,10.4921,175265.0
2018-09-12 12:00:00,13.25,13.25,13.22,13.24,138460.0,10.4921,10.4921,10.4684,10.4842,138460.0
2018-09-12 12:30:00,13.24,13.25,13.21,13.24,208409.0,10.4842,10.4921,10.4605,10.4842,208409.0
2018-09-12 13:00:00,13.24,13.24,13.23,13.24,78165.0,10.4842,10.4842,10.4763,10.4842,78165.0
2018-09-12 13:30:00,13.24,13.24,13.21,13.23,314491.0,10.4842,10.4842,10.4605,10.4763,314491.0
2018-09-12 14:00:00,13.23,13.24,13.2,13.22,307854.0,10.4763,10.4842,10.4526,10.4684,307854.0
2018-09-12 14:30:00,13.21,13.24,13.2,13.24,274599.0,10.4605,10.4842,10.4526,10.4842,274599.0
2018-09-12 15:00:00,13.23,13.24,13.22,13.23,193487.0,10.4763,10.4842,10.4684,10.4763,193487.0
2018-09-12 15:30:00,13.23,13.24,13.17,13.24,1770261.0,10.4763,10.4842,10.4288,10.4842,1770261.0
2018-09-13 09:30:00,13.23,13.29,13.17,13.23,496925.0,10.4763,10.5238,10.4288,10.4763,496925.0
2018-09-13 10:00:00,13.24,13.32,13.22,13.32,280786.0,10.4842,10.5476,10.4684,10.5476,280786.0
2018-09-13 10:30:00,13.32,13.37,13.3,13.35,385604.0,10.5476,10.5872,10.5317,10.5713,385604.0
2018-09-13 11:00:00,13.34,13.36,13.31,13.33,311220.0,10.5634,10.5792,10.5397,10.5555,311220.0
2018-09-13 11:30:00,13.32,13.41,13.31,13.4,984515.0,10.5476,10.6188,10.5397,10.6109,984515.0
2018-09-13 12:00:00,13.4,13.46,13.38,13.45,254870.0,10.6109,10.6584,10.5951,10.6505,254870.0
2018-09-13 12:30:00,13.45,13.47,13.44,13.46,210827.0,10.6505,10.6664,10.6426,10.6584,210827.0
2018-09-13 13:00:00,13.46,13.49,13.46,13.46,136821.0,10.6584,10.6822,10.6584,10.6584,136821.0
2018-09-13 13:30:00,13.46,13.47,13.44,13.46,254097.0,10.6584,10.6664,10.6426,10.6584,254097.0
2018-09-13 14:00:00,13.46,13.48,13.45,13.46,240954.0,10.6584,10.6743,10.6505,10.6584,240954.0
2018-09-13 14:30:00,13.46,13.49,13.45,13.49,238694.0,10.6584,10.6822,10.6505,10.6822,238694.0
2018-09-13 15:00:00,13.49,13.49,13.47,13.49,231422.0,10.6822,10.6822,10.6664,10.6822,231422.0
2018-09-13 15:30:00,13.49,13.49,13.43,13.46,1497170.0,10.6822,10.6822,10.6347,10.6584,1497170.0
2018-09-14 09:30:00,13.4,13.53,13.39,13.47,537882.0,10.6109,10.7139,10.603,10.6664,537882.0
2018-09-14 10:00:00,13.47,13.56,13.46,13.52,547485.0,10.6664,10.7376,10.6584,10.7059,547485.0
2018-09-14 10:30:00,13.53,13.64,13.52,13.56,731941.0,10.7139,10.801,10.7059,10.7376,731941.0
2018-09-14 11:00:00,13.57,13.61,13.51,13.55,396654.0,10.7455,10.7772,10.698,10.7297,396654.0
2018-09-14 11:30:00,13.55,13.6,13.54,13.6,197237.0,10.7297,10.7693,10.7218,10.7693,197237.0
2018-09-14 12:00:00,13.6,13.6,13.56,13.59,786066.0,10.7693,10.7693,10.7376,10.7614,786066.0
2018-09-14 12:30:00,13.59,13.59,13.55,13.55,251857.0,10.7614,10.7614,10.7297,10.7297,251857.0
2018-09-14 13:00:00,13.55,13.58,13.55,13.57,493178.0,10.7297,10.7535,10.7297,10.7455,493178.0
2018-09-14 13:30:00,13.57,13.58,13.56,13.58,226103.0,10.7455,10.7535,10.7376,10.7535,226103.0
2018-09-14 14:00:00,13.58,13.59,13.47,13.49,249182.0,10.7535,10.7614,10.6664,10.6822,249182.0
2018-09-14 14:30:00,13.5,13.54,13.49,13.54,240178.0,10.6901,10.7218,10.6822,10.7218,240178.0
2018-09-14 15:00:00,13.54,13.56,13.52,13.54,241808.0,10.7218,10.7376,10.7059,10.7218,241808.0
2018-09-14 15:30:00,13.54,13.57,13.53,13.55,930360.0,10.7218,10.7455,10.7139,10.7297,930360.0
2018-09-17 09:30:00,13.56,13.64,13.5,13.64,428211.0,10.7376,10.801,10.6901,10.801,428211.0
2018-09-17 10:00:00,13.63,13.67,13.63,13.64,333336.0,10.793,10.8247,10.793,10.801,333336.0
2018-09-17 10:30:00,13.64,13.67,13.64,13.66,236257.0,10.801,10.8247,10.801,10.8168,236257.0
2018-09-17 11:00:00,13.66,13.67,13.64,13.66,317861.0,10.8168,10.8247,10.801,10.8168,317861.0
2018-09-17 11:30:00,13.66,13.68,13.64,13.65,192392.0,10.8168,10.8326,10.801,10.8089,192392.0
2018-09-17 12:00:00,13.65,13.66,13.63,13.66,274833.0,10.8089,10.8168,10.793,10.8168,274833.0
2018-09-17 12:30:00,13.65,13.66,13.59,13.61,407786.0,10.8089,10.8168,10.7614,10.7772,407786.0
2018-09-17 13:00:00,13.61,13.66,13.6,13.66,135230.0,10.7772,10.8168,10.7693,10.8168,135230.0
2018-09-17 13:30:00,13.66,13.67,13.62,13.64,269265.0,10.8168,10.8247,10.7851,10.801,269265.0
2018-09-17 14:00:00,13.63,13.65,13.61,13.65,287246.0,10.793,10.8089,10.7772,10.8089,287246.0
2018-09-17 14:30:00,13.65,13.66,13.6,13.62,245593.0,10.8089,10.8168,10.7693,10.7851,245593.0
2018-09-17 15:00:00,13.62,13.66,13.61,13.64,279697.0,10.7851,10.8168,10.7772,10.801,279697.0
2018-09-17 15:30:00,13.64,13.67,13.63,13.64,996229.0,10.801,10.8247,10.793,10.801,996229.0
2018-09-18 09:30:00,13.64,13.71,13.57,13.63,287000.0,10.801,10.8564,10.7455,10.793,287000.0
2018-09-18 10:00:00,13.63,13.69,13.61,13.67,479528.0,10.793,10.8406,10.7772,10.8247,479528.0
2018-09-18 10:30:00,13.67,13.72,13.66,13.69,220887.0,10.8247,10.8643,10.8168,10.8406,220887.0
2018-09-18 11:00:00,13.69,13.73,13.67,13.71,226400.0,10.8406,10.8722,10.8247,10.8564,226400.0
2018-09-18 11:30:00,13.71,13.71,13.67,13.71,718040.0,10.8564,10.8564,10.8247,10.8564,718040.0
2018-09-18 12:00:00,13.71,13.72,13.69,13.72,261327.0,10.8564,10.8643,10.8406,10.8643,261327.0
2018-09-18 12:30:00,13.71,13.74,13.68,13.69,398490.0,10.8564,10.8802,10.8326,10.8406,398490.0
2018-09-18 13:00:00,13.7,13.84,13.7,13.79,1291607.0,10.8485,10.9593,10.8485,10.9197,1291607.0
2018-09-18 13:30:00,13.79,13.81,13.75,13.79,341538.0,10.9197,10.9356,10.8881,10.9197,341538.0
2018-09-18 14:00:00,13.79,13.83,13.79,13.83,281926.0,10.9197,10.9514,10.9197,10.9514,281926.0
2018-09-18 14:30:00,13.83,13.83,13.77,13.83,220024.0,10.9514,10.9514,10.9039,10.9514,220024.0
2018-09-18 15:00:00,13.83,13.83,13.77,13.8,545102.0,10.9514,10.9514,10.9039,10.9277,545102.0
2018-09-18 15:30:00,13.79,13.8,13.72,13.76,986909.0,10.9197,10.9277,10.8643,10.896,986909.0
2018-09-19 09:30:00,13.77,13.77,13.66,13.7,395406.0,10.9039,10.9039,10.8168,10.8485,395406.0
2018-09-19 10:00:00,13.7,13.74,13.67,13.73,206242.0,10.8485,10.8802,10.8247,10.8722,206242.0
2018-09-19 10:30:00,13.73,13.74,13.69,13.71,652922.0,10.8722,10.8802,10.8406,10.8564,652922.0
2018-09-19 11:00:00,13.71,13.74,13.68,13.71,612330.0,10.8564,10.8802,10.8326,10.8564,612330.0
2018-09-19 11:30:00,13.72,13.72,13.69,13.7,541175.0,10.8643,10.8643,10.8406,10.8485,541175.0
2018-09-19 12:00:00,13.69,13.72,13.69,13.71,200396.0,10.8406,10.8643,10.8406,10.8564,200396.0
2018-09-19 12:30:00,13.71,13.72,13.7,13.7,128559.0,10.8564,10.8643,10.8485,10.8485,128559.0
2018-09-19 13:00:00,13.7,13.71,13.57,13.6,432543.0,10.8485,10.8564,10.7455,10.7693,432543.0
2018-09-19 13:30:00,13.6,13.61,13.54,13.6,827412.0,10.7693,10.7772,10.7218,10.7693,827412.0
2018-09-19 14:00:00,13.6,13.61,13.57,13.6,358366.0,10.7693,10.7772,10.7455,10.7693,358366.0
2018-09-19 14:30:00,13.6,13.62,13.59,13.61,236339.0,10.7693,10.7851,10.7614,10.7772,236339.0
2018-09-19 15:00:00,13.61,13.66,13.6,13.63,305403.0,10.7772,10.8168,10.7693,10.793,305403.0
2018-09-19 15:30:00,13.63,13.64,13.58,13.59,1948047.0,10.793,10.801,10.7535,10.7614,1948047.0
2018-09-20 09:30:00,13.64,13.7,13.49,13.7,432500.0,10.801,10.8485,10.6822,10.8485,432500.0
2018-09-20 10:00:00,13.69,13.73,13.67,13.69,267416.0,10.8406,10.8722,10.8247,10.8406,267416.0
2018-09-20 10:30:00,13.69,13.74,13.68,13.71,239555.0,10.8406,10.8802,10.8326,10.8564,239555.0
2018-09-20 11:00:00,13.71,13.76,13.69,13.71,321019.0,10.8564,10.896,10.8406,10.8564,321019.0
2018-09-20 11:30:00,13.71,13.75,13.7,13.74,121965.0,10.8564,10.8881,10.8485,10.8802,121965.0
2018-09-20 12:00:00,13.74,13.77,13.73,13.77,156142.0,10.8802,10.9039,10.8722,10.9039,156142.0
2018-09-20 12:30:00,13.77,13.77,13.74,13.77,136335.0,10.9039,10.9039,10.8802,10.9039,136335.0
2018-09-20 13:00:00,13.77,13.78,13.74,13.76,135136.0,10.9039,10.9118,10.8802,10.896,135136.0
2018-09-20 13:30:00,13.76,13.76,13.72,13.73,166155.0,10.896,10.896,10.8643,10.8722,166155.0
2018-09-20 14:00:00,13.73,13.76,13.72,13.75,160820.0,10.8722,10.896,10.8643,10.8881,160820.0
2018-09-20 14:30:00,13.75,13.79,13.74,13.79,189938.0,10.8881,10.9197,10.8802,10.9197,189938.0
2018-09-20 15:00:00,13.79,13.81,13.78,13.79,235186.0,10.9197,10.9356,10.9118,10.9197,235186.0
2018-09-20 15:30:00,13.79,13.86,13.79,13.81,1485622.0,10.9197,10.9752,10.9197,10.9356,1485622.0
2018-09-21 09:30:00,13.82,13.89,13.78,13.88,2284176.0,10.9435,10.9989,10.9118,10.991,2284176.0
2018-09-21 10:00:00,13.88,13.94,13.87,13.93,517239.0,10.991,11.0385,10.9831,11.0306,517239.0
2018-09-21 10:30:00,13.93,13.94,13.84,13.93,389846.0,11.0306,11.0385,10.9593,11.0306,389846.0
2018-09-21 11:00:00,13.93,13.95,13.9,13.92,196398.0,11.0306,11.0464,11.0069,11.0227,196398.0
2018-09-21 11:30:00,13.92,13.95,13.9,13.92,283860.0,11.0227,11.0464,11.0069,11.0227,283860.0
2018-09-21 12:00:00,13.92,13.93,13.9,13.91,132714.0,11.0227,11.0306,11.0069,11.0148,132714.0
2018-09-21 12:30:00,13.91,13.93,13.9,13.93,108331.0,11.0148,11.0306,11.0069,11.0306,108331.0
2018-09-21 13:00:00,13.93,13.96,13.91,13.95,186186.0,11.0306,11.0544,11.0148,11.0464,186186.0
2018-09-21 13:30:00,13.95,13.98,13.94,13.96,220676.0,11.0464,11.0702,11.0385,11.0544,220676.0
2018-09-21 14:00:00,13.96,13.99,13.96,13.98,239306.0,11.0544,11.0781,11.0544,11.0702,239306.0
2018-09-21 14:30:00,13.98,13.99,13.94,13.94,261414.0,11.0702,11.0781,11.0385,11.0385,261414.0
2018-09-21 15:00:00,13.94,13.96,13.93,13.96,291602.0,11.0385,11.0544,11.0306,11.0544,291602.0
2018-09-21 15:30:00,13.96,14.01,13.95,13.96,1228005.0,11.0544,11.094,11.0464,11.0544,1228005.0
2018-09-24 09:30:00,13.95,14.01,13.93,13.96,244543.0,11.0464,11.094,11.0306,11.0544,244543.0
2018-09-24 10:00:00,13.96,14.01,13.93,13.94,209571.0,11.0544,11.094,11.0306,11.0385,209571.0
2018-09-24 10:30:00,13.94,13.95,13.88,13.89,142271.0,11.0385,11.0464,10.991,10.9989,142271.0
2018-09-24 11:00:00,13.89,13.91,13.83,13.85,139380.0,10.9989,11.0148,10.9514,10.9673,139380.0
2018-09-24 11:30:00,13.85,13.85,13.81,13.81,94612.0,10.9673,10.9673,10.9356,10.9356,94612.0
2018-09-24 12:00:00,13.82,13.85,13.81,13.85,123324.0,10.9435,10.9673,10.9356,10.9673,123324.0
2018-09-24 12:30:00,13.85,13.85,13.79,13.79,204998.0,10.9673,10.9673,10.9197,10.9197,204998.0
2018-09-24 13:00:00,13.79,13.8,13.75,13.77,199631.0,10.9197,10.9277,10.8881,10.9039,199631.0
2018-09-24 13:30:00,13.77,13.79,13.75,13.79,206776.0,10.9039,10.9197,10.8881,10.9197,206776.0
2018-09-24 14:00:00,13.78,13.8,13.74,13.76,170970.0,10.9118,10.9277,10.8802,10.896,170970.0
2018-09-24 14:30:00,13.76,13.77,13.74,13.75,123473.0,10.896,10.9039,10.8802,10.8881,123473.0
2018-09-24 15:00:00,13.76,13.81,13.75,13.79,360702.0,10.896,10.9356,10.8881,10.9197,360702.0
2018-09-24 15:30:00,13.79,13.79,13.74,13.76,973159.0,10.9197,10.9197,10.8802,10.896,973159.0
2018-09-25 09:30:00,13.69,13.69,13.53,13.57,483359.0,10.8406,10.8406,10.7139,10.7455,483359.0
2018-09-25 10:00:00,13.57,13.58,13.49,13.54,2069643.0,10.7455,10.7535,10.6822,10.7218,2069643.0
2018-09-25 10:30:00,13.55,13.59,13.54,13.59,780880.0,10.7297,10.7614,10.7218,10.7614,780880.0
2018-09-25 11:00:00,13.59,13.59,13.55,13.59,337479.0,10.7614,10.7614,10.7297,10.7614,337479.0
2018-09-25 11:30:00,13.59,13.65,13.58,13.65,277520.0,10.7614,10.8089,10.7535,10.8089,277520.0
2018-09-25 12:00:00,13.65,13.67,13.64,13.67,195204.0,10.8089,10.8247,10.801,10.8247,195204.0
2018-09-25 12:30:00,13.67,13.72,13.66,13.71,221307.0,10.8247,10.8643,10.8168,10.8564,221307.0
2018-09-25 13:00:00,13.71,13.75,13.69,13.75,301198.0,10.8564,10.8881,10.8406,10.8881,301198.0
2018-09-25 13:30:00,13.74,13.75,13.71,13.73,716154.0,10.8802,10.8881,10.8564,10.8722,716154.0
2018-09-25 14:00:00,13.73,13.79,13.69,13.69,691096.0,10.8722,10.9197,10.8406,10.8406,691096.0
2018-09-25 14:30:00,13.69,13.7,13.66,13.67,293410.0,10.8406,10.8485,10.8168,10.8247,293410.0
2018-09-25 15:00:00,13.67,13.68,13.62,13.63,469663.0,10.8247,10.8326,10.7851,10.793,469663.0
2018-09-25 15:30:00,13.63,13.71,13.62,13.7,1633597.0,10.793,10.8564,10.7851,10.8485,1633597.0
2018-09-26 09:30:00,13.77,13.77,13.66,13.73,196536.0,10.9039,10.9039,10.8168,10.8722,196536.0
2018-09-26 10:00:00,13.73,13.73,13.68,13.69,288338.0,10.8722,10.8722,10.8326,10.8406,288338.0
2018-09-26 10:30:00,13.68,13.69,13.62,13.63,194429.0,10.8326,10.8406,10.7851,10.793,194429.0
2018-09-26 11:00:00,13.63,13.69,13.63,13.69,128399.0,10.793,10.8406,10.793,10.8406,128399.0
2018-09-26 11:30:00,13.69,13.72,13.67,13.68,133982.0,10.8406,10.8643,10.8247,10.8326,133982.0
2018-09-26 12:00:00,13.68,13.69,13.67,13.68,82630.0,10.8326,10.8406,10.8247,10.8326,82630.0
2018-09-26 12:30:00,13.69,13.69,13.63,13.63,235237.0,10.8406,10.8406,10.793,10.793,235237.0
2018-09-26 13:00:00,13.63,13.64,13.62,13.62,113131.0,10.793,10.801,10.7851,10.7851,113131.0
2018-09-26 13:30:00,13.63,13.68,13.62,13.65,166560.0,10.793,10.8326,10.7851,10.8089,166560.0
2018-09-26 14:00:00,13.65,13.73,13.64,13.65,181050.0,10.8089,10.8722,10.801,10.8089,181050.0
2018-09-26 14:30:00,13.66,13.67,13.6,13.62,256936.0,10.8168,10.8247,10.7693,10.7851,256936.0
2018-09-26 15:00:00,13.62,13.64,13.61,13.63,135781.0,10.7851,10.801,10.7772,10.793,135781.0
2018-09-26 15:30:00,13.63,13.64,13.54,13.62,2247610.0,10.793,10.801,10.7218,10.7851,2247610.0
2018-09-27 09:30:00,13.62,13.68,13.55,13.67,232288.0,10.7851,10.8326,10.7297,10.8247,232288.0
2018-09-27 10:00:00,13.67,13.77,13.66,13.7,202785.0,10.8247,10.9039,10.8168,10.8485,202785.0
2018-09-27 10:30:00,13.7,13.71,13.67,13.69,130528.0,10.8485,10.8564,10.8247,10.8406,130528.0
2018-09-27 11:00:00,13.69,13.72,13.68,13.69,158162.0,10.8406,10.8643,10.8326,10.8406,158162.0
2018-09-27 11:30:00,13.69,13.71,13.67,13.7,169737.0,10.8406,10.8564,10.8247,10.8485,169737.0
2018-09-27 12:00:00,13.71,13.76,13.7,13.74,158042.0,10.8564,10.896,10.8485,10.8802,158042.0
2018-09-27 12:30:00,13.74,13.76,13.7,13.7,121282.0,10.8802,10.896,10.8485,10.8485,121282.0
2018-09-27 13:00:00,13.71,13.72,13.68,13.7,126552.0,10.8564,10.8643,10.8326,10.8485,126552.0
2018-09-27 13:30:00,13.7,13.71,13.67,13.69,158809.0,10.8485,10.8564,10.8247,10.8406,158809.0
2018-09-27 14:00:00,13.69,13.69,13.66,13.67,129166.0,10.8406,10.8406,10.8168,10.8247,129166.0
2018-09-27 14:30:00,13.67,13.68,13.65,13.66,145486.0,10.8247,10.8326,10.8089,10.8168,145486.0
2018-09-27 15:00:00,13.65,13.67,13.62,13.65,299274.0,10.8089,10.8247,10.7851,10.8089,299274.0
2018-09-27 15:30:00,13.65,13.71,13.63,13.71,1137573.0,10.8089,10.8564,10.793,10.8564,1137573.0
2018-09-28 09:30:00,13.7,13.86,13.67,13.8,223645.0,10.8485,10.9752,10.8247,10.9277,223645.0
2018-09-28 10:00:00,13.81,13.81,13.76,13.8,132692.0,10.9356,10.9356,10.896,10.9277,132692.0
2018-09-28 10:30:00,13.79,13.86,13.79,13.86,176719.0,10.9197,10.9752,10.9197,10.9752,176719.0
2018-09-28 11:00:00,13.86,13.86,13.79,13.84,174657.0,10.9752,10.9752,10.9197,10.9593,174657.0
2018-09-28 11:30:00,13.83,13.84,13.82,13.82,71809.0,10.9514,10.9593,10.9435,10.9435,71809.0
2018-09-28 12:00:00,13.82,13.87,13.82,13.87,127236.0,10.9435,10.9831,10.9435,10.9831,127236.0
2018-09-28 12:30:00,13.87,13.89,13.84,13.88,217804.0,10.9831,10.9989,10.9593,10.991,217804.0
2018-09-28 13:00:00,13.88,13.91,13.88,13.91,138441.0,10.991,11.0148,10.991,11.0148,138441.0
2018-09-28 13:30:00,13.9,13.91,13.89,13.89,91278.0,11.0069,11.0148,10.9989,10.9989,91278.0
2018-09-28 14:00:00,13.89,13.95,13.89,13.94,187420.0,10.9989,11.0464,10.9989,11.0385,187420.0
2018-09-28 14:30:00,13.94,13.96,13.92,13.94,228332.0,11.0385,11.0544,11.0227,11.0385,228332.0
2018-09-28 15:00:00,13.94,13.97,13.93,13.97,161092.0,11.0385,11.0623,11.0306,11.0623,161092.0
2018-09-28 15:30:00,13.97,14.01,13.95,14.0,1359626.0,11.0623,11.094,11.0464,11.086,1359626.0
2018-10-01 09:30:00,13.99,13.99,13.88,13.95,225486.0,11.0781,11.0781,10.991,11.0464,225486.0
2018-10-01 10:00:00,13.94,14.0,13.94,13.99,380365.0,11.0385,11.086,11.0385,11.0781,380365.0
2018-10-01 10:30:00,13.99,14.01,13.97,13.98,364627.0,11.0781,11.094,11.0623,11.0702,364627.0
2018-10-01 11:00:00,13.98,14.06,13.96,14.01,1114194.0,11.0702,11.1335,11.0544,11.094,1114194.0
2018-10-01 11:30:00,14.01,14.09,14.0,14.09,233248.0,11.094,11.1573,11.086,11.1573,233248.0
2018-10-01 12:00:00,14.09,14.1,14.08,14.08,116173.0,11.1573,11.1652,11.1494,11.1494,116173.0
2018-10-01 12:30:00,14.09,14.11,14.08,14.1,240512.0,11.1573,11.1731,11.1494,11.1652,240512.0
2018-10-01 13:00:00,14.11,14.11,14.08,14.11,135569.0,11.1731,11.1731,11.1494,11.1731,135569.0
2018-10-01 13:30:00,14.11,14.14,14.1,14.12,105937.0,11.1731,11.1969,11.1652,11.1811,105937.0
2018-10-01 14:00:00,14.13,14.13,14.05,14.07,514063.0,11.189,11.189,11.1256,11.1415,514063.0
2018-10-01 14:30:00,14.07,14.07,14.03,14.04,166662.0,11.1415,11.1415,11.1098,11.1177,166662.0
2018-10-01 15:00:00,14.04,14.05,13.99,14.0,963214.0,11.1177,11.1256,11.0781,11.086,963214.0
2018-10-01 15:30:00,14.0,14.07,13.99,14.05,1551775.0,11.086,11.1415,11.0781,11.1256,1551775.0
2018-10-02 09:30:00,14.13,14.24,14.11,14.19,517509.0,11.189,11.2761,11.1731,11.2365,517509.0
2018-10-02 10:00:00,14.19,14.3,14.18,14.24,431929.0,11.2365,11.3236,11.2286,11.2761,431929.0
2018-10-02 10:30:00,14.24,14.28,14.2,14.28,245984.0,11.2761,11.3078,11.2444,11.3078,245984.0
2018-10-02 11:00:00,14.28,14.31,14.23,14.25,493743.0,11.3078,11.3315,11.2682,11.284,493743.0
2018-10-02 11:30:00,14.25,14.38,14.25,14.38,404250.0,11.284,11.3869,11.284,11.3869,404250.0
2018-10-02 12:00:00,14.38,14.43,14.35,14.4,276859.0,11.3869,11.4265,11.3632,11.4028,276859.0
2018-10-02 12:30:00,14.4,14.41,14.38,14.41,267084.0,11.4028,11.4107,11.3869,11.4107,267084.0
2018-10-02 13:00:00,14.41,14.46,14.39,14.44,561846.0,11.4107,11.4503,11.3949,11.4345,561846.0
2018-10-02 13:30:00,14.44,14.48,14.43,14.46,1075043.0,11.4345,11.4661,11.4265,11.4503,1075043.0
2018-10-02 14:00:00,14.46,14.49,14.44,14.46,1183766.0,11.4503,11.474,11.4345,11.4503,1183766.0
2018-10-02 14:30:00,14.46,14.46,14.41,14.44,448648.0,11.4503,11.4503,11.4107,11.4345,448648.0
2018-10-02 15:00:00,14.44,14.44,14.39,14.42,367104.0,11.4345,11.4345,11.3949,11.4186,367104.0
2018-10-02 15:30:00,14.42,14.48,14.41,14.43,1161865.0,11.4186,11.4661,11.4107,11.4265,1161865.0
2018-10-03 09:30:00,14.49,14.66,14.48,14.63,895203.0,11.474,11.6087,11.4661,11.5849,895203.0
2018-10-03 10:00:00,14.63,14.73,14.61,14.71,476099.0,11.5849,11.6641,11.5691,11.6483,476099.0
2018-10-03 10:30:00,14.7,14.73,14.63,14.68,1501376.0,11.6403,11.6641,11.5849,11.6245,1501376.0
2018-10-03 11:00:00,14.68,14.69,14.6,14.61,305320.0,11.6245,11.6324,11.5612,11.5691,305320.0
2018-10-03 11:30:00,14.62,14.62,14.49,14.52,472350.0,11.577,11.577,11.474,11.4978,472350.0
2018-10-03 12:00:00,14.52,14.53,14.47,14.49,262592.0,11.4978,11.5057,11.4582,11.474,262592.0
2018-10-03 12:30:00,14.49,14.5,14.45,14.46,179549.0,11.474,11.482,11.4424,11.4503,179549.0
2018-10-03 13:00:00,14.46,14.48,14.42,14.46,258453.0,11.4503,11.4661,11.4186,11.4503,258453.0
2018-10-03 13:30:00,14.46,14.52,14.45,14.5,238260.0,11.4503,11.4978,11.4424,11.482,238260.0
2018-10-03 14:00:00,14.5,14.51,14.47,14.48,220542.0,11.482,11.4899,11.4582,11.4661,220542.0
2018-10-03 14:30:00,14.48,14.48,14.34,14.43,468596.0,11.4661,11.4661,11.3553,11.4265,468596.0
2018-10-03 15:00:00,14.43,14.51,14.41,14.5,369326.0,11.4265,11.4899,11.4107,11.482,369326.0
2018-10-03 15:30:00,14.51,14.54,14.48,14.53,1312059.0,11.4899,11.5136,11.4661,11.5057,1312059.0
2018-10-04 09:30:00,14.52,14.52,14.3,14.31,313276.0,11.4978,11.4978,11.3236,11.3315,313276.0
2018-10-04 10:00:00,14.32,14.38,14.31,14.36,275810.0,11.3394,11.3869,11.3315,11.3711,275810.0
2018-10-04 10:30:00,14.36,14.43,14.35,14.42,467580.0,11.3711,11.4265,11.3632,11.4186,467580.0
2018-10-04 11:00:00,14.42,14.44,14.37,14.42,147580.0,11.4186,11.4345,11.379,11.4186,147580.0
2018-10-04 11:30:00,14.42,14.51,14.39,14.49,336362.0,11.4186,11.4899,11.3949,11.474,336362.0
2018-10-04 12:00:00,14.49,14.53,14.45,14.47,360918.0,11.474,11.5057,11.4424,11.4582,360918.0
2018-10-04 12:30:00,14.47,14.51,14.46,14.49,147859.0,11.4582,11.4899,11.4503,11.474,147859.0
2018-10-04 13:00:00,14.48,14.49,14.41,14.42,156254.0,11.4661,11.474,11.4107,11.4186,156254.0
2018-10-04 13:30:00,14.43,14.44,14.4,14.41,148917.0,11.4265,11.4345,11.4028,11.4107,148917.0
2018-10-04 14:00:00,14.42,14.43,14.4,14.42,239905.0,11.4186,11.4265,11.4028,11.4186,239905.0
2018-10-04 14:30:00,14.42,14.49,14.41,14.49,307277.0,11.4186,11.474,11.4107,11.474,307277.0
2018-10-04 15:00:00,14.48,14.51,14.45,14.46,191699.0,11.4661,11.4899,11.4424,11.4503,191699.0
2018-10-04 15:30:00,14.46,14.51,14.44,14.5,965082.0,11.4503,11.4899,11.4345,11.482,965082.0
2018-10-05 09:30:00,14.56,14.6,14.5,14.55,236372.0,11.5295,11.5612,11.482,11.5216,236372.0
2018-10-05 10:00:00,14.56,14.58,14.53,14.54,166095.0,11.5295,11.5453,11.5057,11.5136,166095.0
2018-10-05 10:30:00,14.54,14.58,14.51,14.55,213063.0,11.5136,11.5453,11.4899,11.5216,213063.0
2018-10-05 11:00:00,14.55,14.63,14.53,14.6,727717.0,11.5216,11.5849,11.5057,11.5612,727717.0
2018-10-05 11:30:00,14.6,14.62,14.58,14.58,191350.0,11.5612,11.577,11.5453,11.5453,191350.0
2018-10-05 12:00:00,14.58,14.64,14.57,14.61,251581.0,11.5453,11.5928,11.5374,11.5691,251581.0
2018-10-05 12:30:00,14.61,14.67,14.58,14.66,260652.0,11.5691,11.6166,11.5453,11.6087,260652.0
2018-10-05 13:00:00,14.66,14.69,14.64,14.68,178111.0,11.6087,11.6324,11.5928,11.6245,178111.0
2018-10-05 13:30:00,14.68,14.71,14.65,14.67,204289.0,11.6245,11.6483,11.6007,11.6166,204289.0
2018-10-05 14:00:00,14.68,14.69,14.66,14.67,218699.0,11.6245,11.6324,11.6087,11.6166,218699.0
2018-10-05 14:30:00,14.67,14.67,14.61,14.63,329749.0,11.6166,11.6166,11.5691,11.5849,329749.0
2018-10-05 15:00:00,14.62,14.65,14.6,14.65,594289.0,11.577,11.6007,11.5612,11.6007,594289.0
2018-10-05 15:30:00,14.65,14.68,14.62,14.66,1703034.0,11.6007,11.6245,11.577,11.6087,1703034.0
2018-10-08 09:30:00,14.72,14.77,14.65,14.66,219853.0,11.6562,11.6958,11.6007,11.6087,219853.0
2018-10-08 10:00:00,14.67,14.69,14.63,14.64,148218.0,11.6166,11.6324,11.5849,11.5928,148218.0
2018-10-08 10:30:00,14.64,14.69,14.63,14.66,201825.0,11.5928,11.6324,11.5849,11.6087,201825.0
2018-10-08 11:00:00,14.66,14.7,14.65,14.69,282696.0,11.6087,11.6403,11.6007,11.6324,282696.0
2018-10-08 11:30:00,14.7,14.75,14.67,14.71,274972.0,11.6403,11.6799,11.6166,11.6483,274972.0
2018-10-08 12:00:00,14.71,14.74,14.7,14.72,231517.0,11.6483,11.672,11.6403,11.6562,231517.0
2018-10-08 12:30:00,14.72,14.74,14.69,14.74,136069.0,11.6562,11.672,11.6324,11.672,136069.0
2018-10-08 13:00:00,14.74,14.75,14.72,14.72,389982.0,11.672,11.6799,11.6562,11.6562,389982.0
2018-10-08 13:30:00,14.73,14.79,14.72,14.78,207254.0,11.6641,11.7116,11.6562,11.7037,207254.0
2018-10-08 14:00:00,14.79,14.82,14.75,14.78,279577.0,11.7116,11.7354,11.6799,11.7037,279577.0
2018-10-08 14:30:00,14.77,14.78,14.72,14.74,333648.0,11.6958,11.7037,11.6562,11.672,333648.0
2018-10-08 15:00:00,14.74,14.76,14.72,14.74,366164.0,11.672,11.6879,11.6562,11.672,366164.0
2018-10-08 15:30:00,14.74,14.79,14.7,14.76,2359176.0,11.672,11.7116,11.6403,11.6879,2359176.0
2018-10-09 09:30:00,14.8,14.84,14.72,14.8,791479.0,11.7195,11.7512,11.6562,11.7195,791479.0
2018-10-09 10:00:00,14.8,14.82,14.72,14.73,389118.0,11.7195,11.7354,11.6562,11.6641,389118.0
2018-10-09 10:30:00,14.72,14.82,14.71,14.79,534595.0,11.6562,11.7354,11.6483,11.7116,534595.0
2018-10-09 11:00:00,14.79,14.81,14.77,14.79,325042.0,11.7116,11.7274,11.6958,11.7116,325042.0
2018-10-09 11:30:00,14.79,14.81,14.75,14.77,521567.0,11.7116,11.7274,11.6799,11.6958,521567.0
2018-10-09 12:00:00,14.76,14.79,14.74,14.75,178246.0,11.6879,11.7116,11.672,11.6799,178246.0
2018-10-09 12:30:00,14.74,14.8,14.74,14.76,272311.0,11.672,11.7195,11.672,11.6879,272311.0
2018-10-09 13:00:00,14.77,14.77,14.73,14.75,279671.0,11.6958,11.6958,11.6641,11.6799,279671.0
2018-10-09 13:30:00,14.75,14.76,14.72,14.76,245435.0,11.6799,11.6879,11.6562,11.6879,245435.0
2018-10-09 14:00:00,14.76,14.81,14.75,14.79,278151.0,11.6879,11.7274,11.6799,11.7116,278151.0
2018-10-09 14:30:00,14.8,14.81,14.78,14.8,426403.0,11.7195,11.7274,11.7037,11.7195,426403.0
2018-10-09 15:00:00,14.8,14.82,14.77,14.78,479351.0,11.7195,11.7354,11.6958,11.7037,479351.0
2018-10-09 15:30:00,14.78,14.86,14.77,14.82,1552692.0,11.7037,11.767,11.6958,11.7354,1552692.0
2018-10-10 09:30:00,14.74,14.95,14.73,14.88,568988.0,11.672,11.8383,11.6641,11.7829,568988.0
2018-10-10 10:00:00,14.88,14.95,14.86,14.9,476601.0,11.7829,11.8383,11.767,11.7987,476601.0
2018-10-10 10:30:00,14.9,14.99,14.87,14.99,515461.0,11.7987,11.87,11.775,11.87,515461.0
2018-10-10 11:00:00,14.98,15.01,14.96,14.98,388076.0,11.8621,11.8858,11.8462,11.8621,388076.0
2018-10-10 11:30:00,14.98,15.06,14.97,15.06,416541.0,11.8621,11.9254,11.8541,11.9254,416541.0
2018-10-10 12:00:00,15.06,15.11,15.04,15.08,308166.0,11.9254,11.965,11.9096,11.9412,308166.0
2018-10-10 12:30:00,15.09,15.11,15.07,15.1,492070.0,11.9492,11.965,11.9333,11.9571,492070.0
2018-10-10 13:00:00,15.1,15.11,15.06,15.08,320547.0,11.9571,11.965,11.9254,11.9412,320547.0
2018-10-10 13:30:00,15.08,15.1,15.01,15.02,382703.0,11.9412,11.9571,11.8858,11.8937,382703.0
2018-10-10 14:00:00,15.02,15.03,14.98,15.01,344678.0,11.8937,11.9017,11.8621,11.8858,344678.0
2018-10-10 14:30:00,15.0,15.01,14.96,14.97,329340.0,11.8779,11.8858,11.8462,11.8541,329340.0
2018-10-10 15:00:00,14.96,14.97,14.79,14.93,893040.0,11.8462,11.8541,11.7116,11.8225,893040.0
2018-10-10 15:30:00,14.93,14.94,14.77,14.77,1068700.0,11.8225,11.8304,11.6958,11.6958,1068700.0
2018-10-11 09:30:00,14.87,14.97,14.55,14.58,501808.0,11.775,11.8541,11.5216,11.5453,501808.0
2018-10-11 10:00:00,14.58,14.72,14.57,14.57,464642.0,11.5453,11.6562,11.5374,11.5374,464642.0
2018-10-11 10:30:00,14.56,14.61,14.51,14.52,411676.0,11.5295,11.5691,11.4899,11.4978,411676.0
2018-10-11 11:00:00,14.52,14.52,14.37,14.4,518597.0,11.4978,11.4978,11.379,11.4028,518597.0
2018-10-11 11:30:00,14.41,14.42,14.31,14.41,458641.0,11.4107,11.4186,11.3315,11.4107,458641.0
2018-10-11 12:00:00,14.4,14.42,14.34,14.41,223381.0,11.4028,11.4186,11.3553,11.4107,223381.0
2018-10-11 12:30:00,14.41,14.44,14.4,14.42,545975.0,11.4107,11.4345,11.4028,11.4186,545975.0
2018-10-11 13:00:00,14.42,14.46,14.41,14.46,287748.0,11.4186,11.4503,11.4107,11.4503,287748.0
2018-10-11 13:30:00,14.46,14.52,14.45,14.52,307901.0,11.4503,11.4978,11.4424,11.4978,307901.0
2018-10-11 14:00:00,14.51,14.52,14.47,14.51,362197.0,11.4899,11.4978,11.4582,11.4899,362197.0
2018-10-11 14:30:00,14.51,14.51,14.36,14.46,421654.0,11.4899,11.4899,11.3711,11.4503,421654.0
2018-10-11 15:00:00,14.46,14.6,14.45,14.54,367745.0,11.4503,11.5612,11.4424,11.5136,367745.0
2018-10-11 15:30:00,14.54,14.55,14.42,14.44,1274160.0,11.5136,11.5216,11.4186,11.4345,1274160.0
2018-10-12 09:30:00,14.46,14.58,14.37,14.53,357797.0,11.4503,11.5453,11.379,11.5057,357797.0
2018-10-12 10:00:00,14.53,14.63,14.5,14.5,250046.0,11.5057,11.5849,11.482,11.482,250046.0
2018-10-12 10:30:00,14.5,14.55,14.49,14.54,274946.0,11.482,11.5216,11.474,11.5136,274946.0
2018-10-12 11:00:00,14.54,14.55,14.49,14.5,141845.0,11.5136,11.5216,11.474,11.482,141845.0
2018-10-12 11:30:00,14.5,14.54,14.48,14.5,514882.0,11.482,11.5136,11.4661,11.482,514882.0
2018-10-12 12:00:00,14.5,14.51,14.44,14.47,190969.0,11.482,11.4899,11.4345,11.4582,190969.0
2018-10-12 12:30:00,14.48,14.5,14.46,14.48,551330.0,11.4661,11.482,11.4503,11.4661,551330.0
2018-10-12 13:00:00,14.48,14.63,14.47,14.58,542935.0,11.4661,11.5849,11.4582,11.5453,542935.0
2018-10-12 13:30:00,14.58,14.59,14.5,14.58,136992.0,11.5453,11.5532,11.482,11.5453,136992.0
2018-10-12 14:00:00,14.58,14.6,14.54,14.57,407730.0,11.5453,11.5612,11.5136,11.5374,407730.0
2018-10-12 14:30:00,14.57,14.6,14.52,14.59,507349.0,11.5374,11.5612,11.4978,11.5532,507349.0
2018-10-12 15:00:00,14.59,14.63,14.56,14.63,418450.0,11.5532,11.5849,11.5295,11.5849,418450.0
2018-10-12 15:30:00,14.63,14.68,14.61,14.64,1011972.0,11.5849,11.6245,11.5691,11.5928,1011972.0
2018-10-15 09:30:00,14.77,14.84,14.74,14.82,304349.0,11.6958,11.7512,11.672,11.7354,304349.0
2018-10-15 10:00:00,14.83,14.85,14.76,14.82,307648.0,11.7433,11.7591,11.6879,11.7354,307648.0
2018-10-15 10:30:00,14.82,14.9,14.81,14.9,299975.0,11.7354,11.7987,11.7274,11.7987,299975.0
2018-10-15 11:00:00,14.9,14.91,14.84,14.91,282346.0,11.7987,11.8066,11.7512,11.8066,282346.0
2018-10-15 11:30:00,14.91,14.93,14.88,14.88,252299.0,11.8066,11.8225,11.7829,11.7829,252299.0
2018-10-15 12:00:00,14.89,14.93,14.86,14.93,158313.0,11.7908,11.8225,11.767,11.8225,158313.0
2018-10-15 12:30:00,14.93,14.96,14.91,14.94,274014.0,11.8225,11.8462,11.8066,11.8304,274014.0
2018-10-15 13:00:00,14.94,14.96,14.93,14.96,198559.0,11.8304,11.8462,11.8225,11.8462,198559.0
2018-10-15 13:30:00,14.96,14.99,14.92,14.95,149262.0,11.8462,11.87,11.8145,11.8383,149262.0
2018-10-15 14:00:00,14.95,14.97,14.93,14.96,202018.0,11.8383,11.8541,11.8225,11.8462,202018.0
2018-10-15 14:30:00,14.96,15.01,14.95,14.96,285691.0,11.8462,11.8858,11.8383,11.8462,285691.0
2018-10-15 15:00:00,14.96,14.97,14.88,14.89,324955.0,11.8462,11.8541,11.7829,11.7908,324955.0
2018-10-15 15:30:00,14.89,14.92,14.83,14.84,852608.0,11.7908,11.8145,11.7433,11.7512,852608.0
2018-10-16 09:30:00,14.87,14.95,14.85,14.91,417172.0,11.775,11.8383,11.7591,11.8066,417172.0
2018-10-16 10:00:00,14.91,15.1,14.91,15.06,416296.0,11.8066,11.9571,11.8066,11.9254,416296.0
2018-10-16 10:30:00,15.06,15.17,15.05,15.16,557897.0,11.9254,12.0125,11.9175,12.0046,557897.0
2018-10-16 11:00:00,15.17,15.18,15.12,15.18,436694.0,12.0125,12.0204,11.9729,12.0204,436694.0
2018-10-16 11:30:00,15.18,15.22,15.14,15.21,360614.0,12.0204,12.0521,11.9888,12.0442,360614.0
2018-10-16 12:00:00,15.21,15.22,15.18,15.2,288687.0,12.0442,12.0521,12.0204,12.0363,288687.0
2018-10-16 12:30:00,15.2,15.38,15.17,15.29,912126.0,12.0363,12.1788,12.0125,12.1075,912126.0
2018-10-16 13:00:00,15.29,15.36,15.26,15.29,529828.0,12.1075,12.163,12.0838,12.1075,529828.0
2018-10-16 13:30:00,15.29,15.35,15.28,15.35,586564.0,12.1075,12.155,12.0996,12.155,586564.0
2018-10-16 14:00:00,15.35,15.36,15.27,15.33,358626.0,12.155,12.163,12.0917,12.1392,358626.0
2018-10-16 14:30:00,15.33,15.34,15.27,15.28,301921.0,12.1392,12.1471,12.0917,12.0996,301921.0
2018-10-16 15:00:00,15.28,15.32,15.26,15.3,273710.0,12.0996,12.1313,12.0838,12.1155,273710.0
2018-10-16 15:30:00,15.29,15.37,15.26,15.36,1633363.0,12.1075,12.1709,12.0838,12.163,1633363.0
2018-10-17 09:30:00,15.38,15.39,15.11,15.16,564927.0,12.1788,12.1867,11.965,12.0046,564927.0
2018-10-17 10:00:00,15.16,15.21,15.1,15.13,284091.0,12.0046,12.0442,11.9571,11.9808,284091.0
2018-10-17 10:30:00,15.12,15.16,15.06,15.14,239782.0,11.9729,12.0046,11.9254,11.9888,239782.0
2018-10-17 11:00:00,15.15,15.19,15.1,15.12,287640.0,11.9967,12.0284,11.9571,11.9729,287640.0
2018-10-17 11:30:00,15.13,15.22,15.12,15.21,155625.0,11.9808,12.0521,11.9729,12.0442,155625.0
2018-10-17 12:00:00,15.22,15.25,15.18,15.24,145067.0,12.0521,12.0759,12.0204,12.0679,145067.0
2018-10-17 12:30:00,15.23,15.27,15.18,15.2,172132.0,12.06,12.0917,12.0204,12.0363,172132.0
2018-10-17 13:00:00,15.2,15.22,15.18,15.19,162622.0,12.0363,12.0521,12.0204,12.0284,162622.0
2018-10-17 13:30:00,15.2,15.21,15.18,15.2,199054.0,12.0363,12.0442,12.0204,12.0363,199054.0
2018-10-17 14:00:00,15.19,15.2,15.09,15.11,421853.0,12.0284,12.0363,11.9492,11.965,421853.0
2018-10-17 14:30:00,15.1,15.17,15.1,15.13,250110.0,11.9571,12.0125,11.9571,11.9808,250110.0
2018-10-17 15:00:00,15.13,15.14,15.07,15.09,442002.0,11.9808,11.9888,11.9333,11.9492,442002.0
2018-10-17 15:30:00,15.09,15.1,15.05,15.07,1014341.0,11.9492,11.9571,11.9175,11.9333,1014341.0
2018-10-18 09:30:00,15.05,15.13,15.03,15.11,324174.0,11.9175,11.9808,11.9017,11.965,324174.0
2018-10-18 10:00:00,15.11,15.11,15.01,15.03,570825.0,11.965,11.965,11.8858,11.9017,570825.0
2018-10-18 10:30:00,15.03,15.1,15.02,15.09,445173.0,11.9017,11.9571,11.8937,11.9492,445173.0
2018-10-18 11:00:00,15.09,15.11,15.04,15.06,446832.0,11.9492,11.965,11.9096,11.9254,446832.0
2018-10-18 11:30:00,15.06,15.06,14.98,14.99,323445.0,11.9254,11.9254,11.8621,11.87,323445.0
2018-10-18 12:00:00,14.99,15.01,14.94,14.99,257075.0,11.87,11.8858,11.8304,11.87,257075.0
2018-10-18 12:30:00,14.98,14.99,14.9,14.91,268824.0,11.8621,11.87,11.7987,11.8066,268824.0
2018-10-18 13:00:00,14.91,14.92,14.82,14.83,392741.0,11.8066,11.8145,11.7354,11.7433,392741.0
2018-10-18 13:30:00,14.83,14.83,14.71,14.73,609887.0,11.7433,11.7433,11.6483,11.6641,609887.0
2018-10-18 14:00:00,14.74,14.83,14.73,14.79,422849.0,11.672,11.7433,11.6641,11.7116,422849.0
2018-10-18 14:30:00,14.79,14.82,14.76,14.78,428181.0,11.7116,11.7354,11.6879,11.7037,428181.0
2018-10-18 15:00:00,14.79,14.83,14.75,14.82,596025.0,11.7116,11.7433,11.6799,11.7354,596025.0
2018-10-18 15:30:00,14.83,14.85,14.78,14.8,1478007.0,11.7433,11.7591,11.7037,11.7195,1478007.0
2018-10-19 09:30:00,14.88,15.04,14.86,14.95,434887.0,11.7829,11.9096,11.767,11.8383,434887.0
2018-10-19 10:00:00,14.95,14.97,14.89,14.92,354829.0,11.8383,11.8541,11.7908,11.8145,354829.0
2018-10-19 10:30:00,14.92,14.93,14.88,14.92,306255.0,11.8145,11.8225,11.7829,11.8145,306255.0
2018-10-19 11:00:00,14.92,14.93,14.88,14.9,332660.0,11.8145,11.8225,11.7829,11.7987,332660.0
2018-10-19 11:30:00,14.9,14.98,14.88,14.96,322559.0,11.7987,11.8621,11.7829,11.8462,322559.0
2018-10-19 12:00:00,14.96,14.97,14.92,14.93,352664.0,11.8462,11.8541,11.8145,11.8225,352664.0
2018-10-19 12:30:00,14.94,14.95,14.9,14.95,330535.0,11.8304,11.8383,11.7987,11.8383,330535.0
2018-10-19 13:00:00,14.95,14.95,14.88,14.92,265180.0,11.8383,11.8383,11.7829,11.8145,265180.0
2018-10-19 13:30:00,14.91,14.94,14.85,14.92,919164.0,11.8066,11.8304,11.7591,11.8145,919164.0
2018-10-19 14:00:00,14.91,14.93,14.84,14.92,487828.0,11.8066,11.8225,11.7512,11.8145,487828.0
2018-10-19 14:30:00,14.92,14.93,14.85,14.9,281924.0,11.8145,11.8225,11.7591,11.7987,281924.0
2018-10-19 15:00:00,14.89,14.99,14.86,14.99,673383.0,11.7908,11.87,11.767,11.87,673383.0
2018-10-19 15:30:00,14.99,14.99,14.94,14.97,1140805.0,11.87,11.87,11.8304,11.8541,1140805.0
2018-10-22 09:30:00,15.02,15.14,15.02,15.1,343854.0,11.8937,11.9888,11.8937,11.9571,343854.0
2018-10-22 10:00:00,15.1,15.11,15.05,15.07,339363.0,11.9571,11.965,11.9175,11.9333,339363.0
2018-10-22 10:30:00,15.07,15.1,15.03,15.08,228412.0,11.9333,11.9571,11.9017,11.9412,228412.0
2018-10-22 11:00:00,15.08,15.11,15.05,15.06,280501.0,11.9412,11.965,11.9175,11.9254,280501.0
2018-10-22 11:30:00,15.06,15.07,15.03,15.04,241511.0,11.9254,11.9333,11.9017,11.9096,241511.0
2018-10-22 12:00:00,15.04,15.06,15.0,15.02,186231.0,11.9096,11.9254,11.8779,11.8937,186231.0
2018-10-22 12:30:00,15.02,15.05,14.99,15.04,196679.0,11.8937,11.9175,11.87,11.9096,196679.0
2018-10-22 13:00:00,15.04,15.07,15.01,15.03,166599.0,11.9096,11.9333,11.8858,11.9017,166599.0
2018-10-22 13:30:00,15.03,15.08,15.02,15.08,223646.0,11.9017,11.9412,11.8937,11.9412,223646.0
2018-10-22 14:00:00,15.08,15.08,15.03,15.04,233966.0,11.9412,11.9412,11.9017,11.9096,233966.0
2018-10-22 14:30:00,15.03,15.06,15.02,15.04,235173.0,11.9017,11.9254,11.8937,11.9096,235173.0
2018-10-22 15:00:00,15.04,15.07,15.0,15.02,320345.0,11.9096,11.9333,11.8779,11.8937,320345.0
2018-10-22 15:30:00,15.02,15.02,14.99,15.01,833858.0,11.8937,11.8937,11.87,11.8858,833858.0
2018-10-23 09:30:00,14.95,15.02,14.68,14.69,680776.0,11.8383,11.8937,11.6245,11.6324,680776.0
2018-10-23 10:00:00,14.69,14.74,14.63,14.65,523344.0,11.6324,11.672,11.5849,11.6007,523344.0
2018-10-23 10:30:00,14.65,14.71,14.62,14.65,239857.0,11.6007,11.6483,11.577,11.6007,239857.0
2018-10-23 11:00:00,14.64,14.65,14.56,14.57,671999.0,11.5928,11.6007,11.5295,11.5374,671999.0
2018-10-23 11:30:00,14.58,14.61,14.57,14.59,327939.0,11.5453,11.5691,11.5374,11.5532,327939.0
2018-10-23 12:00:00,14.59,14.69,14.58,14.65,777248.0,11.5532,11.6324,11.5453,11.6007,777248.0
2018-10-23 12:30:00,14.65,14.67,14.62,14.65,293009.0,11.6007,11.6166,11.577,11.6007,293009.0
2018-10-23 13:00:00,14.65,14.71,14.64,14.69,471567.0,11.6007,11.6483,11.5928,11.6324,471567.0
2018-10-23 13:30:00,14.69,14.72,14.67,14.7,554650.0,11.6324,11.6562,11.6166,11.6403,554650.0
2018-10-23 14:00:00,14.7,14.8,14.69,14.78,380741.0,11.6403,11.7195,11.6324,11.7037,380741.0
2018-10-23 14:30:00,14.78,14.82,14.77,14.81,365088.0,11.7037,11.7354,11.6958,11.7274,365088.0
2018-10-23 15:00:00,14.81,14.82,14.77,14.77,373758.0,11.7274,11.7354,11.6958,11.6958,373758.0
2018-10-23 15:30:00,14.77,14.79,14.71,14.73,1320819.0,11.6958,11.7116,11.6483,11.6641,1320819.0
2018-10-24 09:30:00,14.85,14.96,14.73,14.86,459403.0,11.7591,11.8462,11.6641,11.767,459403.0
2018-10-24 10:00:00,14.86,14.87,14.81,14.82,200437.0,11.767,11.775,11.7274,11.7354,200437.0
2018-10-24 10:30:00,14.82,14.85,14.76,14.79,209236.0,11.7354,11.7591,11.6879,11.7116,209236.0
2018-10-24 11:00:00,14.8,14.82,14.71,14.8,459141.0,11.7195,11.7354,11.6483,11.7195,459141.0
2018-10-24 11:30:00,14.79,14.86,14.77,14.85,246948.0,11.7116,11.767,11.6958,11.7591,246948.0
2018-10-24 12:00:00,14.85,14.89,14.81,14.89,364923.0,11.7591,11.7908,11.7274,11.7908,364923.0
2018-10-24 12:30:00,14.89,14.9,14.84,14.9,175031.0,11.7908,11.7987,11.7512,11.7987,175031.0
2018-10-24 13:00:00,14.89,14.9,14.79,14.79,389606.0,11.7908,11.7987,11.7116,11.7116,389606.0
2018-10-24 13:30:00,14.79,14.81,14.76,14.79,457093.0,11.7116,11.7274,11.6879,11.7116,457093.0
2018-10-24 14:00:00,14.79,14.85,14.77,14.84,399873.0,11.7116,11.7591,11.6958,11.7512,399873.0
2018-10-24 14:30:00,14.85,14.9,14.79,14.79,378267.0,11.7591,11.7987,11.7116,11.7116,378267.0
2018-10-24 15:00:00,14.79,14.8,14.73,14.74,392177.0,11.7116,11.7195,11.6641,11.672,392177.0
2018-10-24 15:30:00,14.74,14.78,14.67,14.68,1312590.0,11.672,11.7037,11.6166,11.6245,1312590.0
2018-10-25 09:30:00,14.68,14.71,14.54,14.61,670236.0,11.6245,11.6483,11.5136,11.5691,670236.0
2018-10-25 10:00:00,14.61,14.74,14.58,14.73,1098515.0,11.5691,11.672,11.5453,11.6641,1098515.0
2018-10-25 10:30:00,14.73,14.75,14.67,14.68,1070857.0,11.6641,11.6799,11.6166,11.6245,1070857.0
2018-10-25 11:00:00,14.67,14.72,14.6,14.69,352951.0,11.6166,11.6562,11.5612,11.6324,352951.0
2018-10-25 11:30:00,14.69,14.7,14.63,14.67,344124.0,11.6324,11.6403,11.5849,11.6166,344124.0
2018-10-25 12:00:00,14.67,14.72,14.64,14.71,351833.0,11.6166,11.6562,11.5928,11.6483,351833.0
2018-10-25 12:30:00,14.71,14.77,14.71,14.75,389144.0,11.6483,11.6958,11.6483,11.6799,389144.0
2018-10-25 13:00:00,14.74,14.75,14.68,14.7,262907.0,11.672,11.6799,11.6245,11.6403,262907.0
2018-10-25 13:30:00,14.7,14.73,14.65,14.65,330904.0,11.6403,11.6641,11.6007,11.6007,330904.0
2018-10-25 14:00:00,14.65,14.73,14.65,14.73,210564.0,11.6007,11.6641,11.6007,11.6641,210564.0
2018-10-25 14:30:00,14.73,14.79,14.71,14.76,321906.0,11.6641,11.7116,11.6483,11.6879,321906.0
2018-10-25 15:00:00,14.75,14.79,14.74,14.75,260395.0,11.6799,11.7116,11.672,11.6799,260395.0
2018-10-25 15:30:00,14.75,14.75,14.67,14.7,1044932.0,11.6799,11.6799,11.6166,11.6403,1044932.0
2018-10-26 09:30:00,14.67,14.72,14.51,14.54,291708.0,11.6166,11.6562,11.4899,11.5136,291708.0
2018-10-26 10:00:00,14.54,14.61,14.48,14.59,316021.0,11.5136,11.5691,11.4661,11.5532,316021.0
2018-10-26 10:30:00,14.59,14.59,14.45,14.45,256752.0,11.5532,11.5532,11.4424,11.4424,256752.0
2018-10-26 11:00:00,14.46,14.52,14.43,14.49,541825.0,11.4503,11.4978,11.4265,11.474,541825.0
2018-10-26 11:30:00,14.5,14.57,14.49,14.53,278189.0,11.482,11.5374,11.474,11.5057,278189.0
2018-10-26 12:00:00,14.52,14.63,14.52,14.62,361810.0,11.4978,11.5849,11.4978,11.577,361810.0
2018-10-26 12:30:00,14.61,14.66,14.61,14.62,296674.0,11.5691,11.6087,11.5691,11.577,296674.0
2018-10-26 13:00:00,14.63,14.67,14.62,14.64,230969.0,11.5849,11.6166,11.577,11.5928,230969.0
2018-10-26 13:30:00,14.63,14.68,14.59,14.67,162362.0,11.5849,11.6245,11.5532,11.6166,162362.0
2018-10-26 14:00:00,14.67,14.68,14.55,14.57,259387.0,11.6166,11.6245,11.5216,11.5374,259387.0
2018-10-26 14:30:00,14.57,14.59,14.45,14.48,198877.0,11.5374,11.5532,11.4424,11.4661,198877.0
2018-10-26 15:00:00,14.47,14.55,14.42,14.54,506020.0,11.4582,11.5216,11.4186,11.5136,506020.0
2018-10-26 15:30:00,14.53,14.58,14.48,14.55,1352802.0,11.5057,11.5453,11.4661,11.5216,1352802.0
2018-10-29 09:30:00,14.66,14.77,14.65,14.69,232695.0,11.6087,11.6958,11.6007,11.6324,232695.0
2018-10-29 10:00:00,14.69,14.75,14.68,14.73,214025.0,11.6324,11.6799,11.6245,11.6641,214025.0
2018-10-29 10:30:00,14.73,14.73,14.65,14.67,140746.0,11.6641,11.6641,11.6007,11.6166,140746.0
2018-10-29 11:00:00,14.67,14.69,14.62,14.65,183696.0,11.6166,11.6324,11.577,11.6007,183696.0
2018-10-29 11:30:00,14.65,14.68,14.6,14.6,180325.0,11.6007,11.6245,11.5612,11.5612,180325.0
2018-10-29 12:00:00,14.61,14.63,14.58,14.62,209607.0,11.5691,11.5849,11.5453,11.577,209607.0
2018-10-29 12:30:00,14.62,14.62,14.58,14.6,208221.0,11.577,11.577,11.5453,11.5612,208221.0
2018-10-29 13:00:00,14.6,14.63,14.59,14.62,140103.0,11.5612,11.5849,11.5532,11.577,140103.0
2018-10-29 13:30:00,14.62,14.68,14.61,14.66,168380.0,11.577,11.6245,11.5691,11.6087,168380.0
2018-10-29 14:00:00,14.66,14.66,14.57,14.6,268589.0,11.6087,11.6087,11.5374,11.5612,268589.0
2018-10-29 14:30:00,14.59,14.61,14.55,14.6,258725.0,11.5532,11.5691,11.5216,11.5612,258725.0
2018-10-29 15:00:00,14.6,14.6,14.46,14.47,662344.0,11.5612,11.5612,11.4503,11.4582,662344.0
2018-10-29 15:30:00,14.47,14.53,14.39,14.52,1340281.0,11.4582,11.5057,11.3949,11.4978,1340281.0
2018-10-30 09:30:00,14.52,14.69,14.51,14.65,518138.0,11.4978,11.6324,11.4899,11.6007,518138.0
2018-10-30 10:00:00,14.65,14.72,14.63,14.68,434324.0,11.6007,11.6562,11.5849,11.6245,434324.0
2018-10-30 10:30:00,14.68,14.7,14.59,14.67,483927.0,11.6245,11.6403,11.5532,11.6166,483927.0
2018-10-30 11:00:00,14.67,14.76,14.66,14.74,383404.0,11.6166,11.6879,11.6087,11.672,383404.0
2018-10-30 11:30:00,14.74,14.78,14.67,14.67,481531.0,11.672,11.7037,11.6166,11.6166,481531.0
2018-10-30 12:00:00,14.67,14.68,14.63,14.64,215154.0,11.6166,11.6245,11.5849,11.5928,215154.0
2018-10-30 12:30:00,14.64,14.69,14.61,14.68,433956.0,11.5928,11.6324,11.5691,11.6245,433956.0
2018-10-30 13:00:00,14.68,14.71,14.64,14.7,512079.0,11.6245,11.6483,11.5928,11.6403,512079.0
2018-10-30 13:30:00,14.69,14.71,14.66,14.71,340925.0,11.6324,11.6483,11.6087,11.6483,340925.0
2018-10-30 14:00:00,14.71,14.79,14.69,14.76,540551.0,11.6483,11.7116,11.6324,11.6879,540551.0
2018-10-30 14:30:00,14.76,14.77,14.68,14.74,446121.0,11.6879,11.6958,11.6245,11.672,446121.0
2018-10-30 15:00:00,14.74,14.8,14.7,14.79,463739.0,11.672,11.7195,11.6403,11.7116,463739.0
2018-10-30 15:30:00,14.79,14.85,14.77,14.82,1371374.0,11.7116,11.7591,11.6958,11.7354,1371374.0
2018-10-31 09:30:00,14.68,14.74,14.56,14.59,931340.0,11.7282,11.7761,11.6323,11.6562,931340.0
2018-10-31 10:00:00,14.58,14.68,14.55,14.63,477002.0,11.6483,11.7282,11.6243,11.6882,477002.0
2018-10-31 10:30:00,14.63,14.66,14.56,14.6,691591.0,11.6882,11.7122,11.6323,11.6642,691591.0
2018-10-31 11:00:00,14.6,14.62,14.58,14.59,252000.0,11.6642,11.6802,11.6483,11.6562,252000.0
2018-10-31 11:30:00,14.59,14.62,14.58,14.61,306056.0,11.6562,11.6802,11.6483,11.6722,306056.0
2018-10-31 12:00:00,14.62,14.67,14.59,14.63,290155.0,11.6802,11.7202,11.6562,11.6882,290155.0
2018-10-31 12:30:00,14.63,14.69,14.59,14.69,231766.0,11.6882,11.7361,11.6562,11.7361,231766.0
2018-10-31 13:00:00,14.69,14.75,14.68,14.72,215790.0,11.7361,11.7841,11.7282,11.7601,215790.0
2018-10-31 13:30:00,14.72,14.76,14.7,14.74,196376.0,11.7601,11.7921,11.7441,11.7761,196376.0
2018-10-31 14:00:00,14.74,14.78,14.72,14.76,316876.0,11.7761,11.808,11.7601,11.7921,316876.0
2018-10-31 14:30:00,14.77,14.79,14.75,14.78,386786.0,11.8001,11.816,11.7841,11.808,386786.0
2018-10-31 15:00:00,14.78,14.8,14.71,14.73,418324.0,11.808,11.824,11.7521,11.7681,418324.0
2018-10-31 15:30:00,14.73,14.73,14.58,14.59,1499660.0,11.7681,11.7681,11.6483,11.6562,1499660.0
2018-11-01 09:30:00,14.61,14.66,14.56,14.59,308852.0,11.6722,11.7122,11.6323,11.6562,308852.0
2018-11-01 10:00:00,14.58,14.59,14.5,14.53,255420.0,11.6483,11.6562,11.5843,11.6083,255420.0
2018-11-01 10:30:00,14.53,14.6,14.52,14.54,197181.0,11.6083,11.6642,11.6003,11.6163,197181.0
2018-11-01 11:00:00,14.55,14.59,14.52,14.55,165966.0,11.6243,11.6562,11.6003,11.6243,165966.0
2018-11-01 11:30:00,14.55,14.57,14.47,14.52,256225.0,11.6243,11.6403,11.5604,11.6003,256225.0
2018-11-01 12:00:00,14.52,14.56,14.5,14.56,193329.0,11.6003,11.6323,11.5843,11.6323,193329.0
2018-11-01 12:30:00,14.56,14.61,14.55,14.61,196906.0,11.6323,11.6722,11.6243,11.6722,196906.0
2018-11-01 13:00:00,14.6,14.63,14.57,14.62,172802.0,11.6642,11.6882,11.6403,11.6802,172802.0
2018-11-01 13:30:00,14.62,14.65,14.61,14.62,147428.0,11.6802,11.7042,11.6722,11.6802,147428.0
2018-11-01 14:00:00,14.62,14.65,14.59,14.63,140805.0,11.6802,11.7042,11.6562,11.6882,140805.0
2018-11-01 14:30:00,14.64,14.67,14.61,14.65,173620.0,11.6962,11.7202,11.6722,11.7042,173620.0
2018-11-01 15:00:00,14.65,14.7,14.64,14.7,354426.0,11.7042,11.7441,11.6962,11.7441,354426.0
2018-11-01 15:30:00,14.69,14.76,14.69,14.74,947557.0,11.7361,11.7921,11.7361,11.7761,947557.0
2018-11-02 09:30:00,14.74,14.8,14.65,14.77,344620.0,11.7761,11.824,11.7042,11.8001,344620.0
2018-11-02 10:00:00,14.78,14.84,14.76,14.79,275893.0,11.808,11.856,11.7921,11.816,275893.0
2018-11-02 10:30:00,14.78,14.79,14.68,14.75,199816.0,11.808,11.816,11.7282,11.7841,199816.0
2018-11-02 11:00:00,14.75,14.8,14.73,14.77,344601.0,11.7841,11.824,11.7681,11.8001,344601.0
2018-11-02 11:30:00,14.76,14.78,14.73,14.74,326838.0,11.7921,11.808,11.7681,11.7761,326838.0
2018-11-02 12:00:00,14.74,14.77,14.71,14.75,803785.0,11.7761,11.8001,11.7521,11.7841,803785.0
2018-11-02 12:30:00,14.75,14.76,14.66,14.67,373531.0,11.7841,11.7921,11.7122,11.7202,373531.0
2018-11-02 13:00:00,14.67,14.71,14.66,14.7,245823.0,11.7202,11.7521,11.7122,11.7441,245823.0
2018-11-02 13:30:00,14.7,14.71,14.67,14.7,269503.0,11.7441,11.7521,11.7202,11.7441,269503.0
2018-11-02 14:00:00,14.7,14.74,14.63,14.73,308689.0,11.7441,11.7761,11.6882,11.7681,308689.0
2018-11-02 14:30:00,14.73,14.73,14.6,14.6,436080.0,11.7681,11.7681,11.6642,11.6642,436080.0
2018-11-02 15:00:00,14.61,14.64,14.59,14.63,497349.0,11.6722,11.6962,11.6562,11.6882,497349.0
2018-11-02 15:30:00,14.63,14.67,14.59,14.6,1413380.0,11.6882,11.7202,11.6562,11.6642,1413380.0
2018-11-05 09:30:00,14.66,14.76,14.62,14.71,578696.0,11.7122,11.7921,11.6802,11.7521,578696.0
2018-11-05 10:00:00,14.71,14.84,14.7,14.77,382407.0,11.7521,11.856,11.7441,11.8001,382407.0
2018-11-05 10:30:00,14.77,14.87,14.7,14.87,610248.0,11.8001,11.8799,11.7441,11.8799,610248.0
2018-11-05 11:00:00,14.86,14.92,14.85,14.91,976268.0,11.872,11.9199,11.864,11.9119,976268.0
2018-11-05 11:30:00,14.91,14.94,14.86,14.93,559927.0,11.9119,11.9359,11.872,11.9279,559927.0
2018-11-05 12:00:00,14.93,14.99,14.9,14.93,435873.0,11.9279,11.9758,11.9039,11.9279,435873.0
2018-11-05 12:30:00,14.93,14.93,14.89,14.92,412207.0,11.9279,11.9279,11.8959,11.9199,412207.0
2018-11-05 13:00:00,14.92,14.92,14.88,14.92,293762.0,11.9199,11.9199,11.8879,11.9199,293762.0
2018-11-05 13:30:00,14.92,14.95,14.9,14.95,701884.0,11.9199,11.9439,11.9039,11.9439,701884.0
2018-11-05 14:00:00,14.95,14.99,14.91,14.98,593808.0,11.9439,11.9758,11.9119,11.9678,593808.0
2018-11-05 14:30:00,14.98,15.05,14.97,15.04,581623.0,11.9678,12.0238,11.9598,12.0158,581623.0
2018-11-05 15:00:00,15.04,15.06,14.97,15.01,731606.0,12.0158,12.0317,11.9598,11.9918,731606.0
2018-11-05 15:30:00,15.0,15.09,15.0,15.06,1283639.0,11.9838,12.0557,11.9838,12.0317,1283639.0
2018-11-06 09:30:00,14.85,15.49,14.8,15.31,1166097.0,11.864,12.3753,11.824,12.2315,1166097.0
2018-11-06 10:00:00,15.31,15.54,15.3,15.47,327623.0,12.2315,12.4152,12.2235,12.3593,327623.0
2018-11-06 10:30:00,15.47,15.47,15.34,15.4,460502.0,12.3593,12.3593,12.2554,12.3034,460502.0
2018-11-06 11:00:00,15.4,15.62,15.38,15.57,685477.0,12.3034,12.4791,12.2874,12.4392,685477.0
2018-11-06 11:30:00,15.56,15.7,15.5,15.6,606438.0,12.4312,12.543,12.3833,12.4632,606438.0
2018-11-06 12:00:00,15.6,15.72,15.55,15.72,410633.0,12.4632,12.559,12.4232,12.559,410633.0
2018-11-06 12:30:00,15.72,15.83,15.71,15.8,435505.0,12.559,12.6469,12.551,12.6229,435505.0
2018-11-06 13:00:00,15.81,15.89,15.74,15.8,393783.0,12.6309,12.6948,12.575,12.6229,393783.0
2018-11-06 13:30:00,15.79,15.81,15.72,15.75,292996.0,12.615,12.6309,12.559,12.583,292996.0
2018-11-06 14:00:00,15.75,15.88,15.69,15.86,426490.0,12.583,12.6869,12.5351,12.6709,426490.0
2018-11-06 14:30:00,15.86,15.97,15.82,15.95,528140.0,12.6709,12.7588,12.6389,12.7428,528140.0
2018-11-06 15:00:00,15.94,16.03,15.92,15.95,1015277.0,12.7348,12.8067,12.7188,12.7428,1015277.0
2018-11-06 15:30:00,15.95,16.04,15.92,16.01,2742292.0,12.7428,12.8147,12.7188,12.7907,2742292.0
2018-11-07 09:30:00,16.09,16.28,16.04,16.23,804905.0,12.8546,13.0064,12.8147,12.9665,804905.0
2018-11-07 10:00:00,16.23,16.24,16.02,16.11,642404.0,12.9665,12.9745,12.7987,12.8706,642404.0
2018-11-07 10:30:00,16.11,16.11,15.98,16.0,319234.0,12.8706,12.8706,12.7667,12.7827,319234.0
2018-11-07 11:00:00,16.0,16.02,15.92,15.94,363539.0,12.7827,12.7987,12.7188,12.7348,363539.0
2018-11-07 11:30:00,15.94,15.96,15.88,15.94,353013.0,12.7348,12.7508,12.6869,12.7348,353013.0
2018-11-07 12:00:00,15.94,15.94,15.78,15.79,581632.0,12.7348,12.7348,12.607,12.615,581632.0
2018-11-07 12:30:00,15.79,15.8,15.64,15.66,597864.0,12.615,12.6229,12.4951,12.5111,597864.0
2018-11-07 13:00:00,15.66,15.71,15.62,15.67,414024.0,12.5111,12.551,12.4791,12.5191,414024.0
2018-11-07 13:30:00,15.67,15.67,15.6,15.61,262609.0,12.5191,12.5191,12.4632,12.4711,262609.0
2018-11-07 14:00:00,15.61,15.65,15.6,15.6,381801.0,12.4711,12.5031,12.4632,12.4632,381801.0
2018-11-07 14:30:00,15.61,15.63,15.57,15.6,368657.0,12.4711,12.4871,12.4392,12.4632,368657.0
2018-11-07 15:00:00,15.6,15.62,15.56,15.62,350005.0,12.4632,12.4791,12.4312,12.4791,350005.0
2018-11-07 15:30:00,15.62,15.64,15.54,15.59,1583328.0,12.4791,12.4951,12.4152,12.4552,1583328.0
2018-11-08 09:30:00,15.63,15.74,15.57,15.63,310500.0,12.4871,12.575,12.4392,12.4871,310500.0
2018-11-08 10:00:00,15.63,15.63,15.44,15.5,285029.0,12.4871,12.4871,12.3353,12.3833,285029.0
2018-11-08 10:30:00,15.51,15.58,15.49,15.57,219333.0,12.3913,12.4472,12.3753,12.4392,219333.0
2018-11-08 11:00:00,15.56,15.57,15.5,15.53,555276.0,12.4312,12.4392,12.3833,12.4072,555276.0
2018-11-08 11:30:00,15.52,15.53,15.46,15.46,210140.0,12.3992,12.4072,12.3513,12.3513,210140.0
2018-11-08 12:00:00,15.46,15.51,15.46,15.49,177700.0,12.3513,12.3913,12.3513,12.3753,177700.0
2018-11-08 12:30:00,15.49,15.59,15.48,15.57,148016.0,12.3753,12.4552,12.3673,12.4392,148016.0
2018-11-08 13:00:00,15.57,15.58,15.51,15.52,155419.0,12.4392,12.4472,12.3913,12.3992,155419.0
2018-11-08 13:30:00,15.52,15.58,15.51,15.58,117041.0,12.3992,12.4472,12.3913,12.4472,117041.0
2018-11-08 14:00:00,15.58,15.61,15.54,15.55,162384.0,12.4472,12.4711,12.4152,12.4232,162384.0
2018-11-08 14:30:00,15.54,15.61,15.52,15.59,242882.0,12.4152,12.4711,12.3992,12.4552,242882.0
2018-11-08 15:00:00,15.59,15.65,15.57,15.61,208550.0,12.4552,12.5031,12.4392,12.4711,208550.0
2018-11-08 15:30:00,15.61,15.68,15.58,15.67,690764.0,12.4711,12.5271,12.4472,12.5191,690764.0
2018-11-09 09:30:00,15.56,15.6,15.46,15.59,541380.0,12.4312,12.4632,12.3513,12.4552,541380.0
2018-11-09 10:00:00,15.57,15.6,15.46,15.59,227811.0,12.4392,12.4632,12.3513,12.4552,227811.0
2018-11-09 10:30:00,15.59,15.61,15.53,15.58,205973.0,12.4552,12.4711,12.4072,12.4472,205973.0
2018-11-09 11:00:00,15.59,15.61,15.53,15.56,159323.0,12.4552,12.4711,12.4072,12.4312,159323.0
2018-11-09 11:30:00,15.56,15.64,15.53,15.56,218865.0,12.4312,12.4951,12.4072,12.4312,218865.0
2018-11-09 12:00:00,15.57,15.61,15.55,15.56,127183.0,12.4392,12.4711,12.4232,12.4312,127183.0
2018-11-09 12:30:00,15.56,15.58,15.51,15.56,174807.0,12.4312,12.4472,12.3913,12.4312,174807.0
2018-11-09 13:00:00,15.55,15.56,15.5,15.52,144087.0,12.4232,12.4312,12.3833,12.3992,144087.0
2018-11-09 13:30:00,15.51,15.52,15.47,15.48,219271.0,12.3913,12.3992,12.3593,12.3673,219271.0
2018-11-09 14:00:00,15.47,15.48,15.4,15.41,192693.0,12.3593,12.3673,12.3034,12.3114,192693.0
2018-11-09 14:30:00,15.4,15.5,15.4,15.49,204212.0,12.3034,12.3833,12.3034,12.3753,204212.0
2018-11-09 15:00:00,15.49,15.53,15.46,15.5,192756.0,12.3753,12.4072,12.3513,12.3833,192756.0
2018-11-09 15:30:00,15.5,15.57,15.5,15.52,781484.0,12.3833,12.4392,12.3833,12.3992,781484.0
2018-11-12 09:30:00,15.52,15.73,15.52,15.63,512603.0,12.3992,12.567,12.3992,12.4871,512603.0
2018-11-12 10:00:00,15.63,15.66,15.54,15.66,311892.0,12.4871,12.5111,12.4152,12.5111,311892.0
2018-11-12 10:30:00,15.65,15.66,15.55,15.64,195194.0,12.5031,12.5111,12.4232,12.4951,195194.0
2018-11-12 11:00:00,15.64,15.66,15.58,15.6,597718.0,12.4951,12.5111,12.4472,12.4632,597718.0
2018-11-12 11:30:00,15.6,15.66,15.58,15.62,188828.0,12.4632,12.5111,12.4472,12.4791,188828.0
2018-11-12 12:00:00,15.62,15.66,15.61,15.64,157552.0,12.4791,12.5111,12.4711,12.4951,157552.0
2018-11-12 12:30:00,15.64,15.66,15.61,15.63,209513.0,12.4951,12.5111,12.4711,12.4871,209513.0
2018-11-12 13:00:00,15.63,15.64,15.59,15.63,171066.0,12.4871,12.4951,12.4552,12.4871,171066.0
2018-11-12 13:30:00,15.63,15.64,15.59,15.63,147868.0,12.4871,12.4951,12.4552,12.4871,147868.0
2018-11-12 14:00:00,15.62,15.66,15.61,15.62,176727.0,12.4791,12.5111,12.4711,12.4791,176727.0
2018-11-12 14:30:00,15.62,15.66,15.6,15.62,180074.0,12.4791,12.5111,12.4632,12.4791,180074.0
2018-11-12 15:00:00,15.63,15.64,15.59,15.63,184517.0,12.4871,12.4951,12.4552,12.4871,184517.0
2018-11-12 15:30:00,15.62,15.63,15.51,15.53,816889.0,12.4791,12.4871,12.3913,12.4072,816889.0
2018-11-13 09:30:00,15.55,15.57,15.36,15.46,389322.0,12.4232,12.4392,12.2714,12.3513,389322.0
2018-11-13 10:00:00,15.46,15.49,15.38,15.38,179860.0,12.3513,12.3753,12.2874,12.2874,179860.0
2018-11-13 10:30:00,15.39,15.41,15.36,15.41,127970.0,12.2954,12.3114,12.2714,12.3114,127970.0
2018-11-13 11:00:00,15.41,15.45,15.37,15.4,227598.0,12.3114,12.3433,12.2794,12.3034,227598.0
2018-11-13 11:30:00,15.41,15.45,15.39,15.45,143471.0,12.3114,12.3433,12.2954,12.3433,143471.0
2018-11-13 12:00:00,15.45,15.46,15.36,15.4,178073.0,12.3433,12.3513,12.2714,12.3034,178073.0
2018-11-13 12:30:00,15.41,15.42,15.35,15.37,169890.0,12.3114,12.3194,12.2634,12.2794,169890.0
2018-11-13 13:00:00,15.37,15.41,15.36,15.4,164024.0,12.2794,12.3114,12.2714,12.3034,164024.0
2018-11-13 13:30:00,15.4,15.44,15.38,15.4,193839.0,12.3034,12.3353,12.2874,12.3034,193839.0
2018-11-13 14:00:00,15.39,15.41,15.32,15.35,171843.0,12.2954,12.3114,12.2395,12.2634,171843.0
2018-11-13 14:30:00,15.35,15.38,15.33,15.36,207024.0,12.2634,12.2874,12.2474,12.2714,207024.0
2018-11-13 15:00:00,15.36,15.39,15.34,15.39,209611.0,12.2714,12.2954,12.2554,12.2954,209611.0
2018-11-13 15:30:00,15.39,15.44,15.32,15.4,929296.0,12.2954,12.3353,12.2395,12.3034,929296.0
2018-11-14 09:30:00,15.43,15.49,15.36,15.44,889159.0,12.3273,12.3753,12.2714,12.3353,889159.0
2018-11-14 10:00:00,15.44,15.48,15.38,15.4,873173.0,12.3353,12.3673,12.2874,12.3034,873173.0
2018-11-14 10:30:00,15.41,15.43,15.37,15.4,170622.0,12.3114,12.3273,12.2794,12.3034,170622.0
2018-11-14 11:00:00,15.41,15.41,15.34,15.37,294007.0,12.3114,12.3114,12.2554,12.2794,294007.0
2018-11-14 11:30:00,15.36,15.38,15.34,15.37,433760.0,12.2714,12.2874,12.2554,12.2794,433760.0
2018-11-14 12:00:00,15.36,15.39,15.33,15.39,1371218.0,12.2714,12.2954,12.2474,12.2954,1371218.0
2018-11-14 12:30:00,15.38,15.41,15.33,15.34,417023.0,12.2874,12.3114,12.2474,12.2554,417023.0
2018-11-14 13:00:00,15.34,15.36,15.32,15.35,279927.0,12.2554,12.2714,12.2395,12.2634,279927.0
2018-11-14 13:30:00,15.35,15.35,15.32,15.35,296743.0,12.2634,12.2634,12.2395,12.2634,296743.0
2018-11-14 14:00:00,15.35,15.36,15.3,15.35,427202.0,12.2634,12.2714,12.2235,12.2634,427202.0
2018-11-14 14:30:00,15.35,15.37,15.31,15.37,230683.0,12.2634,12.2794,12.2315,12.2794,230683.0
2018-11-14 15:00:00,15.36,15.39,15.31,15.32,1040859.0,12.2714,12.2954,12.2315,12.2395,1040859.0
2018-11-14 15:30:00,15.32,15.34,15.21,15.24,839474.0,12.2395,12.2554,12.1516,12.1755,839474.0
2018-11-15 09:30:00,15.24,15.28,15.13,15.15,592686.0,12.1755,12.2075,12.0877,12.1036,592686.0
2018-11-15 10:00:00,15.14,15.3,15.12,15.25,507387.0,12.0957,12.2235,12.0797,12.1835,507387.0
2018-11-15 10:30:00,15.24,15.26,15.13,15.18,316920.0,12.1755,12.1915,12.0877,12.1276,316920.0
2018-11-15 11:00:00,15.18,15.3,15.17,15.3,337019.0,12.1276,12.2235,12.1196,12.2235,337019.0
2018-11-15 11:30:00,15.29,15.35,15.28,15.34,269019.0,12.2155,12.2634,12.2075,12.2554,269019.0
2018-11-15 12:00:00,15.33,15.37,15.31,15.34,202989.0,12.2474,12.2794,12.2315,12.2554,202989.0
2018-11-15 12:30:00,15.33,15.37,15.31,15.34,454345.0,12.2474,12.2794,12.2315,12.2554,454345.0
2018-11-15 13:00:00,15.34,15.43,15.33,15.43,379369.0,12.2554,12.3273,12.2474,12.3273,379369.0
2018-11-15 13:30:00,15.43,15.48,15.42,15.46,300087.0,12.3273,12.3673,12.3194,12.3513,300087.0
2018-11-15 14:00:00,15.46,15.47,15.39,15.44,236757.0,12.3513,12.3593,12.2954,12.3353,236757.0
2018-11-15 14:30:00,15.44,15.46,15.41,15.41,301895.0,12.3353,12.3513,12.3114,12.3114,301895.0
2018-11-15 15:00:00,15.41,15.44,15.37,15.39,338120.0,12.3114,12.3353,12.2794,12.2954,338120.0
2018-11-15 15:30:00,15.39,15.45,15.38,15.42,1530227.0,12.2954,12.3433,12.2874,12.3194,1530227.0
2018-11-16 09:30:00,15.59,15.63,15.42,15.43,417977.0,12.4552,12.4871,12.3194,12.3273,417977.0
2018-11-16 10:00:00,15.43,15.47,15.37,15.46,264803.0,12.3273,12.3593,12.2794,12.3513,264803.0
2018-11-16 10:30:00,15.46,15.56,15.46,15.52,332063.0,12.3513,12.4312,12.3513,12.3992,332063.0
2018-11-16 11:00:00,15.52,15.54,15.46,15.48,337911.0,12.3992,12.4152,12.3513,12.3673,337911.0
2018-11-16 11:30:00,15.48,15.49,15.44,15.46,270749.0,12.3673,12.3753,12.3353,12.3513,270749.0
2018-11-16 12:00:00,15.47,15.53,15.44,15.48,335452.0,12.3593,12.4072,12.3353,12.3673,335452.0
2018-11-16 12:30:00,15.48,15.58,15.47,15.54,302547.0,12.3673,12.4472,12.3593,12.4152,302547.0
2018-11-16 13:00:00,15.53,15.55,15.51,15.53,219923.0,12.4072,12.4232,12.3913,12.4072,219923.0
2018-11-16 13:30:00,15.53,15.53,15.5,15.51,227647.0,12.4072,12.4072,12.3833,12.3913,227647.0
2018-11-16 14:00:00,15.5,15.55,15.5,15.54,152495.0,12.3833,12.4232,12.3833,12.4152,152495.0
2018-11-16 14:30:00,15.55,15.57,15.53,15.54,184229.0,12.4232,12.4392,12.4072,12.4152,184229.0
2018-11-16 15:00:00,15.53,15.55,15.5,15.54,287899.0,12.4072,12.4232,12.3833,12.4152,287899.0
2018-11-16 15:30:00,15.54,15.55,15.5,15.52,933169.0,12.4152,12.4232,12.3833,12.3992,933169.0
2018-11-19 09:30:00,15.48,15.55,15.46,15.46,224768.0,12.3673,12.4232,12.3513,12.3513,224768.0
2018-11-19 10:00:00,15.46,15.53,15.4,15.44,291585.0,12.3513,12.4072,12.3034,12.3353,291585.0
2018-11-19 10:30:00,15.44,15.44,15.35,15.39,207470.0,12.3353,12.3353,12.2634,12.2954,207470.0
2018-11-19 11:00:00,15.39,15.39,15.32,15.34,185191.0,12.2954,12.2954,12.2395,12.2554,185191.0
2018-11-19 11:30:00,15.34,15.41,15.34,15.4,331074.0,12.2554,12.3114,12.2554,12.3034,331074.0
2018-11-19 12:00:00,15.4,15.42,15.34,15.42,147302.0,12.3034,12.3194,12.2554,12.3194,147302.0
2018-11-19 12:30:00,15.42,15.46,15.41,15.45,194065.0,12.3194,12.3513,12.3114,12.3433,194065.0
2018-11-19 13:00:00,15.46,15.5,15.44,15.47,159394.0,12.3513,12.3833,12.3353,12.3593,159394.0
2018-11-19 13:30:00,15.47,15.53,15.45,15.49,140120.0,12.3593,12.4072,12.3433,12.3753,140120.0
2018-11-19 14:00:00,15.49,15.5,15.41,15.43,128871.0,12.3753,12.3833,12.3114,12.3273,128871.0
2018-11-19 14:30:00,15.43,15.49,15.41,15.49,113698.0,12.3273,12.3753,12.3114,12.3753,113698.0
2018-11-19 15:00:00,15.49,15.49,15.42,15.43,423131.0,12.3753,12.3753,12.3194,12.3273,423131.0
2018-11-19 15:30:00,15.43,15.44,15.35,15.38,1207568.0,12.3273,12.3353,12.2634,12.2874,1207568.0
2018-11-20 09:30:00,15.35,15.4,15.19,15.2,495616.0,12.2634,12.3034,12.1356,12.1436,495616.0
2018-11-20 10:00:00,15.19,15.2,15.06,15.08,317718.0,12.1356,12.1436,12.0317,12.0477,317718.0
2018-11-20 10:30:00,15.08,15.1,14.91,14.93,430058.0,12.0477,12.0637,11.9119,11.9279,430058.0
2018-11-20 11:00:00,14.93,15.0,14.91,15.0,255388.0,11.9279,11.9838,11.9119,11.9838,255388.0
2018-11-20 11:30:00,15.01,15.08,14.97,15.05,211214.0,11.9918,12.0477,11.9598,12.0238,211214.0
2018-11-20 12:00:00,15.05,15.09,15.03,15.08,177942.0,12.0238,12.0557,12.0078,12.0477,177942.0
2018-11-20 12:30:00,15.09,15.11,15.05,15.05,220510.0,12.0557,12.0717,12.0238,12.0238,220510.0
2018-11-20 13:00:00,15.05,15.06,14.99,15.01,190321.0,12.0238,12.0317,11.9758,11.9918,190321.0
2018-11-20 13:30:00,15.01,15.04,14.99,15.02,158283.0,11.9918,12.0158,11.9758,11.9998,158283.0
2018-11-20 14:00:00,15.02,15.03,14.96,14.98,244951.0,11.9998,12.0078,11.9518,11.9678,244951.0
2018-11-20 14:30:00,14.99,15.01,14.95,14.96,212975.0,11.9758,11.9918,11.9439,11.9518,212975.0
2018-11-20 15:00:00,14.96,14.98,14.9,14.96,379420.0,11.9518,11.9678,11.9039,11.9518,379420.0
2018-11-20 15:30:00,14.96,14.97,14.88,14.9,878225.0,11.9518,11.9598,11.8879,11.9039,878225.0
2018-11-21 09:30:00,14.91,14.96,14.74,14.91,867412.0,11.9119,11.9518,11.7761,11.9119,867412.0
2018-11-21 10:00:00,14.89,14.96,14.67,14.79,758731.0,11.8959,11.9518,11.7202,11.816,758731.0
2018-11-21 10:30:00,14.79,14.86,14.73,14.83,366062.0,11.816,11.872,11.7681,11.848,366062.0
2018-11-21 11:00:00,14.84,14.97,14.81,14.97,440092.0,11.856,11.9598,11.832,11.9598,440092.0
2018-11-21 11:30:00,14.97,15.05,14.96,15.02,323398.0,11.9598,12.0238,11.9518,11.9998,323398.0
2018-11-21 12:00:00,15.03,15.08,15.01,15.07,180293.0,12.0078,12.0477,11.9918,12.0397,180293.0
2018-11-21 12:30:00,15.07,15.11,15.06,15.11,192190.0,12.0397,12.0717,12.0317,12.0717,192190.0
2018-11-21 13:00:00,15.11,15.12,15.01,15.02,219404.0,12.0717,12.0797,11.9918,11.9998,219404.0
2018-11-21 13:30:00,15.02,15.03,14.91,14.93,739405.0,11.9998,12.0078,11.9119,11.9279,739405.0
2018-11-21 14:00:00,14.93,15.01,14.91,15.01,355425.0,11.9279,11.9918,11.9119,11.9918,355425.0
2018-11-21 14:30:00,15.01,15.05,14.96,15.01,399102.0,11.9918,12.0238,11.9518,11.9918,399102.0
2018-11-21 15:00:00,15.01,15.06,15.0,15.04,473610.0,11.9918,12.0317,11.9838,12.0158,473610.0
2018-11-21 15:30:00,15.04,15.09,15.01,15.07,1066058.0,12.0158,12.0557,11.9918,12.0397,1066058.0
2018-11-23 09:30:00,15.03,15.06,14.96,15.03,147895.0,12.0078,12.0317,11.9518,12.0078,147895.0
2018-11-23 10:00:00,15.04,15.06,15.0,15.03,90900.0,12.0158,12.0317,11.9838,12.0078,90900.0
2018-11-23 10:30:00,15.03,15.09,15.02,15.07,78540.0,12.0078,12.0557,11.9998,12.0397,78540.0
2018-11-23 11:00:00,15.07,15.1,15.04,15.09,89380.0,12.0397,12.0637,12.0158,12.0557,89380.0
2018-11-23 11:30:00,15.09,15.1,14.99,14.99,86934.0,12.0557,12.0637,11.9758,11.9758,86934.0
2018-11-23 12:00:00,14.99,15.02,14.98,15.02,90450.0,11.9758,11.9998,11.9678,11.9998,90450.0
2018-11-23 12:30:00,15.02,15.06,14.99,15.0,309828.0,11.9998,12.0317,11.9758,11.9838,309828.0
2018-11-26 09:30:00,15.04,15.18,15.04,15.16,239514.0,12.0158,12.1276,12.0158,12.1116,239514.0
2018-11-26 10:00:00,15.16,15.23,15.16,15.23,191897.0,12.1116,12.1676,12.1116,12.1676,191897.0
2018-11-26 10:30:00,15.23,15.24,15.14,15.17,234784.0,12.1676,12.1755,12.0957,12.1196,234784.0
2018-11-26 11:00:00,15.18,15.25,15.17,15.24,189966.0,12.1276,12.1835,12.1196,12.1755,189966.0
2018-11-26 11:30:00,15.24,15.25,15.2,15.25,170890.0,12.1755,12.1835,12.1436,12.1835,170890.0
2018-11-26 12:00:00,15.25,15.26,15.19,15.2,212765.0,12.1835,12.1915,12.1356,12.1436,212765.0
2018-11-26 12:30:00,15.2,15.21,15.17,15.18,118746.0,12.1436,12.1516,12.1196,12.1276,118746.0
2018-11-26 13:00:00,15.18,15.22,15.14,15.2,169767.0,12.1276,12.1596,12.0957,12.1436,169767.0
2018-11-26 13:30:00,15.2,15.22,15.18,15.21,119239.0,12.1436,12.1596,12.1276,12.1516,119239.0
2018-11-26 14:00:00,15.21,15.27,15.2,15.27,218228.0,12.1516,12.1995,12.1436,12.1995,218228.0
2018-11-26 14:30:00,15.27,15.29,15.25,15.28,188671.0,12.1995,12.2155,12.1835,12.2075,188671.0
2018-11-26 15:00:00,15.28,15.35,15.27,15.32,396333.0,12.2075,12.2634,12.1995,12.2395,396333.0
2018-11-26 15:30:00,15.32,15.41,15.31,15.41,1429158.0,12.2395,12.3114,12.2315,12.3114,1429158.0
2018-11-27 09:30:00,15.33,15.37,15.19,15.23,336404.0,12.2474,12.2794,12.1356,12.1676,336404.0
2018-11-27 10:00:00,15.23,15.38,15.18,15.37,374441.0,12.1676,12.2874,12.1276,12.2794,374441.0
2018-11-27 10:30:00,15.37,15.42,15.31,15.39,197101.0,12.2794,12.3194,12.2315,12.2954,197101.0
2018-11-27 11:00:00,15.38,15.42,15.35,15.41,219717.0,12.2874,12.3194,12.2634,12.3114,219717.0
2018-11-27 11:30:00,15.42,15.43,15.36,15.37,371463.0,12.3194,12.3273,12.2714,12.2794,371463.0
2018-11-27 12:00:00,15.36,15.37,15.27,15.28,160311.0,12.2714,12.2794,12.1995,12.2075,160311.0
2018-11-27 12:30:00,15.29,15.35,15.27,15.33,177718.0,12.2155,12.2634,12.1995,12.2474,177718.0
2018-11-27 13:00:00,15.33,15.36,15.3,15.35,191785.0,12.2474,12.2714,12.2235,12.2634,191785.0
2018-11-27 13:30:00,15.35,15.36,15.31,15.34,306555.0,12.2634,12.2714,12.2315,12.2554,306555.0
2018-11-27 14:00:00,15.34,15.35,15.3,15.35,538913.0,12.2554,12.2634,12.2235,12.2634,538913.0
2018-11-27 14:30:00,15.35,15.36,15.27,15.3,336477.0,12.2634,12.2714,12.1995,12.2235,336477.0
2018-11-27 15:00:00,15.29,15.31,15.26,15.28,347563.0,12.2155,12.2315,12.1915,12.2075,347563.0
2018-11-27 15:30:00,15.28,15.28,15.21,15.23,1191730.0,12.2075,12.2075,12.1516,12.1676,1191730.0
2018-11-28 09:30:00,15.31,15.45,15.31,15.38,498175.0,12.2315,12.3433,12.2315,12.2874,498175.0
2018-11-28 10:00:00,15.38,15.41,15.35,15.39,491953.0,12.2874,12.3114,12.2634,12.2954,491953.0
2018-11-28 10:30:00,15.38,15.51,15.38,15.45,865086.0,12.2874,12.3913,12.2874,12.3433,865086.0
2018-11-28 11:00:00,15.44,15.46,15.41,15.45,360893.0,12.3353,12.3513,12.3114,12.3433,360893.0
2018-11-28 11:30:00,15.45,15.46,15.4,15.44,424184.0,12.3433,12.3513,12.3034,12.3353,424184.0
2018-11-28 12:00:00,15.44,15.54,15.44,15.5,837945.0,12.3353,12.4152,12.3353,12.3833,837945.0
2018-11-28 12:30:00,15.49,15.51,15.46,15.49,265029.0,12.3753,12.3913,12.3513,12.3753,265029.0
2018-11-28 13:00:00,15.49,15.49,15.45,15.46,270586.0,12.3753,12.3753,12.3433,12.3513,270586.0
2018-11-28 13:30:00,15.46,15.49,15.45,15.48,237038.0,12.3513,12.3753,12.3433,12.3673,237038.0
2018-11-28 14:00:00,15.48,15.5,15.46,15.49,463794.0,12.3673,12.3833,12.3513,12.3753,463794.0
2018-11-28 14:30:00,15.49,15.52,15.48,15.5,347010.0,12.3753,12.3992,12.3673,12.3833,347010.0
2018-11-28 15:00:00,15.5,15.52,15.48,15.51,366034.0,12.3833,12.3992,12.3673,12.3913,366034.0
2018-11-28 15:30:00,15.51,15.52,15.48,15.51,1117101.0,12.3913,12.3992,12.3673,12.3913,1117101.0
2018-11-29 09:30:00,15.54,15.55,15.43,15.47,284320.0,12.4152,12.4232,12.3273,12.3593,284320.0
2018-11-29 10:00:00,15.46,15.47,15.43,15.44,218814.0,12.3513,12.3593,12.3273,12.3353,218814.0
2018-11-29 10:30:00,15.44,15.47,15.41,15.45,204483.0,12.3353,12.3593,12.3114,12.3433,204483.0
2018-11-29 11:00:00,15.45,15.46,15.39,15.44,202326.0,12.3433,12.3513,12.2954,12.3353,202326.0
2018-11-29 11:30:00,15.44,15.48,15.42,15.46,371757.0,12.3353,12.3673,12.3194,12.3513,371757.0
2018-11-29 12:00:00,15.46,15.48,15.44,15.48,163634.0,12.3513,12.3673,12.3353,12.3673,163634.0
2018-11-29 12:30:00,15.48,15.48,15.44,15.46,241309.0,12.3673,12.3673,12.3353,12.3513,241309.0
2018-11-29 13:00:00,15.46,15.46,15.39,15.42,203364.0,12.3513,12.3513,12.2954,12.3194,203364.0
2018-11-29 13:30:00,15.42,15.43,15.39,15.42,172087.0,12.3194,12.3273,12.2954,12.3194,172087.0
2018-11-29 14:00:00,15.42,15.48,15.4,15.45,152261.0,12.3194,12.3673,12.3034,12.3433,152261.0
2018-11-29 14:30:00,15.46,15.49,15.44,15.48,177644.0,12.3513,12.3753,12.3353,12.3673,177644.0
2018-11-29 15:00:00,15.48,15.48,15.4,15.43,228205.0,12.3673,12.3673,12.3034,12.3273,228205.0
2018-11-29 15:30:00,15.43,15.45,15.4,15.44,1017206.0,12.3273,12.3433,12.3034,12.3353,1017206.0
2018-11-30 09:30:00,15.44,15.48,15.38,15.43,349334.0,12.3353,12.3673,12.2874,12.3273,349334.0
2018-11-30 10:00:00,15.44,15.45,15.39,15.41,151075.0,12.3353,12.3433,12.2954,12.3114,151075.0
2018-11-30 10:30:00,15.41,15.45,15.39,15.45,150153.0,12.3114,12.3433,12.2954,12.3433,150153.0
2018-11-30 11:00:00,15.45,15.47,15.42,15.45,136758.0,12.3433,12.3593,12.3194,12.3433,136758.0
2018-11-30 11:30:00,15.44,15.47,15.43,15.46,124284.0,12.3353,12.3593,12.3273,12.3513,124284.0
2018-11-30 12:00:00,15.47,15.47,15.4,15.43,231191.0,12.3593,12.3593,12.3034,12.3273,231191.0
2018-11-30 12:30:00,15.43,15.44,15.4,15.41,387404.0,12.3273,12.3353,12.3034,12.3114,387404.0
2018-11-30 13:00:00,15.41,15.46,15.4,15.43,249219.0,12.3114,12.3513,12.3034,12.3273,249219.0
2018-11-30 13:30:00,15.43,15.46,15.41,15.44,167130.0,12.3273,12.3513,12.3114,12.3353,167130.0
2018-11-30 14:00:00,15.43,15.44,15.36,15.37,293606.0,12.3273,12.3353,12.2714,12.2794,293606.0
2018-11-30 14:30:00,15.37,15.44,15.36,15.44,288937.0,12.2794,12.3353,12.2714,12.3353,288937.0
2018-11-30 15:00:00,15.43,15.45,15.4,15.45,398718.0,12.3273,12.3433,12.3034,12.3433,398718.0
2018-11-30 15:30:00,15.45,15.52,15.44,15.48,1298395.0,12.3433,12.3992,12.3353,12.3673,1298395.0
2018-12-03 09:30:00,15.59,15.7,15.55,15.65,363095.0,12.4552,12.543,12.4232,12.5031,363095.0
2018-12-03 10:00:00,15.65,15.68,15.57,15.62,225005.0,12.5031,12.5271,12.4392,12.4791,225005.0
2018-12-03 10:30:00,15.62,15.63,15.55,15.58,354615.0,12.4791,12.4871,12.4232,12.4472,354615.0
2018-12-03 11:00:00,15.58,15.59,15.52,15.56,243944.0,12.4472,12.4552,12.3992,12.4312,243944.0
2018-12-03 11:30:00,15.56,15.59,15.52,15.59,504971.0,12.4312,12.4552,12.3992,12.4552,504971.0
2018-12-03 12:00:00,15.59,15.63,15.56,15.6,413043.0,12.4552,12.4871,12.4312,12.4632,413043.0
2018-12-03 12:30:00,15.6,15.63,15.58,15.59,283958.0,12.4632,12.4871,12.4472,12.4552,283958.0
2018-12-03 13:00:00,15.59,15.63,15.58,15.63,314505.0,12.4552,12.4871,12.4472,12.4871,314505.0
2018-12-03 13:30:00,15.63,15.63,15.6,15.63,235098.0,12.4871,12.4871,12.4632,12.4871,235098.0
2018-12-03 14:00:00,15.63,15.63,15.56,15.59,302957.0,12.4871,12.4871,12.4312,12.4552,302957.0
2018-12-03 14:30:00,15.59,15.6,15.57,15.59,239449.0,12.4552,12.4632,12.4392,12.4552,239449.0
2018-12-03 15:00:00,15.59,15.62,15.56,15.58,289483.0,12.4552,12.4791,12.4312,12.4472,289483.0
2018-12-03 15:30:00,15.59,15.62,15.55,15.6,972233.0,12.4552,12.4791,12.4232,12.4632,972233.0
2018-12-04 09:30:00,15.61,15.73,15.61,15.7,299306.0,12.4711,12.567,12.4711,12.543,299306.0
2018-12-04 10:00:00,15.7,15.71,15.66,15.69,266192.0,12.543,12.551,12.5111,12.5351,266192.0
2018-12-04 10:30:00,15.69,15.71,15.67,15.7,504903.0,12.5351,12.551,12.5191,12.543,504903.0
2018-12-04 11:00:00,15.69,15.75,15.68,15.74,752076.0,12.5351,12.583,12.5271,12.575,752076.0
2018-12-04 11:30:00,15.73,15.76,15.7,15.7,924383.0,12.567,12.591,12.543,12.543,924383.0
2018-12-04 12:00:00,15.71,15.73,15.59,15.6,704495.0,12.551,12.567,12.4552,12.4632,704495.0
2018-12-04 12:30:00,15.6,15.65,15.56,15.63,276665.0,12.4632,12.5031,12.4312,12.4871,276665.0
2018-12-04 13:00:00,15.63,15.65,15.58,15.6,203542.0,12.4871,12.5031,12.4472,12.4632,203542.0
2018-12-04 13:30:00,15.6,15.62,15.54,15.6,219087.0,12.4632,12.4791,12.4152,12.4632,219087.0
2018-12-04 14:00:00,15.6,15.61,15.54,15.54,171847.0,12.4632,12.4711,12.4152,12.4152,171847.0
2018-12-04 14:30:00,15.54,15.6,15.54,15.56,204711.0,12.4152,12.4632,12.4152,12.4312,204711.0
2018-12-04 15:00:00,15.55,15.56,15.47,15.47,261151.0,12.4232,12.4312,12.3593,12.3593,261151.0
2018-12-04 15:30:00,15.47,15.51,15.44,15.46,1018177.0,12.3593,12.3913,12.3353,12.3513,1018177.0
2018-12-06 09:30:00,15.34,15.34,15.09,15.11,1006433.0,12.2554,12.2554,12.0557,12.0717,1006433.0
2018-12-06 10:00:00,15.11,15.23,15.04,15.11,816522.0,12.0717,12.1676,12.0158,12.0717,816522.0
2018-12-06 10:30:00,15.11,15.18,15.09,15.13,321645.0,12.0717,12.1276,12.0557,12.0877,321645.0
2018-12-06 11:00:00,15.14,15.17,15.07,15.1,280951.0,12.0957,12.1196,12.0397,12.0637,280951.0
2018-12-06 11:30:00,15.11,15.22,15.09,15.19,460212.0,12.0717,12.1596,12.0557,12.1356,460212.0
2018-12-06 12:00:00,15.19,15.28,15.18,15.25,347063.0,12.1356,12.2075,12.1276,12.1835,347063.0
2018-12-06 12:30:00,15.24,15.28,15.19,15.26,373161.0,12.1755,12.2075,12.1356,12.1915,373161.0
2018-12-06 13:00:00,15.26,15.26,15.15,15.16,204960.0,12.1915,12.1915,12.1036,12.1116,204960.0
2018-12-06 13:30:00,15.15,15.26,15.08,15.26,297319.0,12.1036,12.1915,12.0477,12.1915,297319.0
2018-12-06 14:00:00,15.25,15.31,15.23,15.3,271674.0,12.1835,12.2315,12.1676,12.2235,271674.0
2018-12-06 14:30:00,15.3,15.39,15.28,15.38,278769.0,12.2235,12.2954,12.2075,12.2874,278769.0
2018-12-06 15:00:00,15.37,15.42,15.36,15.38,370366.0,12.2794,12.3194,12.2714,12.2874,370366.0
2018-12-06 15:30:00,15.37,15.51,15.36,15.47,1139691.0,12.2794,12.3913,12.2714,12.3593,1139691.0
2018-12-07 09:30:00,15.49,15.55,15.41,15.51,174626.0,12.3753,12.4232,12.3114,12.3913,174626.0
2018-12-07 10:00:00,15.52,15.59,15.43,15.49,268448.0,12.3992,12.4552,12.3273,12.3753,268448.0
2018-12-07 10:30:00,15.48,15.59,15.46,15.59,148372.0,12.3673,12.4552,12.3513,12.4552,148372.0
2018-12-07 11:00:00,15.59,15.6,15.53,15.56,180181.0,12.4552,12.4632,12.4072,12.4312,180181.0
2018-12-07 11:30:00,15.55,15.63,15.54,15.56,128558.0,12.4232,12.4871,12.4152,12.4312,128558.0
2018-12-07 12:00:00,15.56,15.61,15.55,15.6,141086.0,12.4312,12.4711,12.4232,12.4632,141086.0
2018-12-07 12:30:00,15.59,15.61,15.52,15.59,167626.0,12.4552,12.4711,12.3992,12.4552,167626.0
2018-12-07 13:00:00,15.58,15.61,15.53,15.55,133507.0,12.4472,12.4711,12.4072,12.4232,133507.0
2018-12-07 13:30:00,15.55,15.56,15.45,15.45,129094.0,12.4232,12.4312,12.3433,12.3433,129094.0
2018-12-07 14:00:00,15.46,15.51,15.43,15.48,224080.0,12.3513,12.3913,12.3273,12.3673,224080.0
2018-12-07 14:30:00,15.48,15.5,15.44,15.45,218720.0,12.3673,12.3833,12.3353,12.3433,218720.0
2018-12-07 15:00:00,15.45,15.53,15.44,15.52,224577.0,12.3433,12.4072,12.3353,12.3992,224577.0
2018-12-07 15:30:00,15.51,15.58,15.5,15.54,832677.0,12.3913,12.4472,12.3833,12.4152,832677.0
2018-12-10 09:30:00,15.5,15.64,15.5,15.64,427431.0,12.3833,12.4951,12.3833,12.4951,427431.0
2018-12-10 10:00:00,15.64,15.7,15.62,15.66,359579.0,12.4951,12.543,12.4791,12.5111,359579.0
2018-12-10 10:30:00,15.66,15.67,15.56,15.62,349483.0,12.5111,12.5191,12.4312,12.4791,349483.0
2018-12-10 11:00:00,15.62,15.62,15.49,15.58,506120.0,12.4791,12.4791,12.3753,12.4472,506120.0
2018-12-10 11:30:00,15.58,15.67,15.57,15.63,396936.0,12.4472,12.5191,12.4392,12.4871,396936.0
2018-12-10 12:00:00,15.63,15.67,15.58,15.63,222224.0,12.4871,12.5191,12.4472,12.4871,222224.0
2018-12-10 12:30:00,15.64,15.75,15.63,15.71,324151.0,12.4951,12.583,12.4871,12.551,324151.0
2018-12-10 13:00:00,15.72,15.75,15.66,15.7,283433.0,12.559,12.583,12.5111,12.543,283433.0
2018-12-10 13:30:00,15.69,15.73,15.68,15.72,280420.0,12.5351,12.567,12.5271,12.559,280420.0
2018-12-10 14:00:00,15.73,15.74,15.68,15.7,302839.0,12.567,12.575,12.5271,12.543,302839.0
2018-12-10 14:30:00,15.71,15.76,15.67,15.69,604178.0,12.551,12.591,12.5191,12.5351,604178.0
2018-12-10 15:00:00,15.69,15.76,15.68,15.75,411691.0,12.5351,12.591,12.5271,12.583,411691.0
2018-12-10 15:30:00,15.76,15.79,15.74,15.76,836213.0,12.591,12.615,12.575,12.591,836213.0
2018-12-11 09:30:00,15.89,15.93,15.81,15.88,956248.0,12.6948,12.7268,12.6309,12.6869,956248.0
2018-12-11 10:00:00,15.88,15.93,15.82,15.87,514755.0,12.6869,12.7268,12.6389,12.6789,514755.0
2018-12-11 10:30:00,15.86,15.87,15.79,15.83,268359.0,12.6709,12.6789,12.615,12.6469,268359.0
2018-12-11 11:00:00,15.82,15.91,15.8,15.87,893213.0,12.6389,12.7108,12.6229,12.6789,893213.0
2018-12-11 11:30:00,15.87,15.87,15.68,15.72,313335.0,12.6789,12.6789,12.5271,12.559,313335.0
2018-12-11 12:00:00,15.71,15.72,15.6,15.65,517516.0,12.551,12.559,12.4632,12.5031,517516.0
2018-12-11 12:30:00,15.65,15.77,15.65,15.75,416646.0,12.5031,12.599,12.5031,12.583,416646.0
2018-12-11 13:00:00,15.75,15.8,15.72,15.78,243279.0,12.583,12.6229,12.559,12.607,243279.0
2018-12-11 13:30:00,15.77,15.8,15.66,15.69,426845.0,12.599,12.6229,12.5111,12.5351,426845.0
2018-12-11 14:00:00,15.68,15.76,15.66,15.75,224616.0,12.5271,12.591,12.5111,12.583,224616.0
2018-12-11 14:30:00,15.76,15.82,15.73,15.78,208025.0,12.591,12.6389,12.567,12.607,208025.0
2018-12-11 15:00:00,15.78,15.81,15.73,15.74,320598.0,12.607,12.6309,12.567,12.575,320598.0
2018-12-11 15:30:00,15.75,15.77,15.71,15.74,729894.0,12.583,12.599,12.551,12.575,729894.0
2018-12-12 09:30:00,16.0,16.02,15.84,15.95,351594.0,12.7827,12.7987,12.6549,12.7428,351594.0
2018-12-12 10:00:00,15.95,16.01,15.93,15.99,755693.0,12.7428,12.7907,12.7268,12.7747,755693.0
2018-12-12 10:30:00,15.99,15.99,15.84,15.92,282641.0,12.7747,12.7747,12.6549,12.7188,282641.0
2018-12-12 11:00:00,15.92,15.95,15.9,15.94,219887.0,12.7188,12.7428,12.7028,12.7348,219887.0
2018-12-12 11:30:00,15.93,16.0,15.93,15.98,271912.0,12.7268,12.7827,12.7268,12.7667,271912.0
2018-12-12 12:00:00,15.98,16.0,15.94,15.95,214562.0,12.7667,12.7827,12.7348,12.7428,214562.0
2018-12-12 12:30:00,15.94,15.98,15.92,15.98,183451.0,12.7348,12.7667,12.7188,12.7667,183451.0
2018-12-12 13:00:00,15.98,15.98,15.93,15.94,240652.0,12.7667,12.7667,12.7268,12.7348,240652.0
2018-12-12 13:30:00,15.94,15.96,15.91,15.93,171021.0,12.7348,12.7508,12.7108,12.7268,171021.0
2018-12-12 14:00:00,15.93,15.94,15.87,15.88,282293.0,12.7268,12.7348,12.6789,12.6869,282293.0
2018-12-12 14:30:00,15.88,15.9,15.86,15.9,259633.0,12.6869,12.7028,12.6709,12.7028,259633.0
2018-12-12 15:00:00,15.89,15.95,15.88,15.93,312183.0,12.6948,12.7428,12.6869,12.7268,312183.0
2018-12-12 15:30:00,15.93,15.97,15.88,15.89,962605.0,12.7268,12.7588,12.6869,12.6948,962605.0
2018-12-13 09:30:00,15.93,15.93,15.83,15.83,222283.0,12.7268,12.7268,12.6469,12.6469,222283.0
2018-12-13 10:00:00,15.84,15.93,15.76,15.76,261646.0,12.6549,12.7268,12.591,12.591,261646.0
2018-12-13 10:30:00,15.77,15.82,15.71,15.77,299210.0,12.599,12.6389,12.551,12.599,299210.0
2018-12-13 11:00:00,15.77,15.81,15.73,15.78,194684.0,12.599,12.6309,12.567,12.607,194684.0
2018-12-13 11:30:00,15.77,15.79,15.74,15.77,202180.0,12.599,12.615,12.575,12.599,202180.0
2018-12-13 12:00:00,15.77,15.84,15.73,15.82,172003.0,12.599,12.6549,12.567,12.6389,172003.0
2018-12-13 12:30:00,15.81,15.86,15.8,15.86,197589.0,12.6309,12.6709,12.6229,12.6709,197589.0
2018-12-13 13:00:00,15.86,15.86,15.78,15.81,191567.0,12.6709,12.6709,12.607,12.6309,191567.0
2018-12-13 13:30:00,15.81,15.88,15.8,15.81,149746.0,12.6309,12.6869,12.6229,12.6309,149746.0
2018-12-13 14:00:00,15.8,15.81,15.77,15.78,182887.0,12.6229,12.6309,12.599,12.607,182887.0
2018-12-13 14:30:00,15.79,15.85,15.77,15.84,213499.0,12.615,12.6629,12.599,12.6549,213499.0
2018-12-13 15:00:00,15.84,15.86,15.78,15.83,299724.0,12.6549,12.6709,12.607,12.6469,299724.0
2018-12-13 15:30:00,15.82,15.86,15.78,15.78,902475.0,12.6389,12.6709,12.607,12.607,902475.0
2018-12-14 09:30:00,15.76,15.85,15.73,15.82,546921.0,12.591,12.6629,12.567,12.6389,546921.0
2018-12-14 10:00:00,15.82,15.87,15.78,15.81,593222.0,12.6389,12.6789,12.607,12.6309,593222.0
2018-12-14 10:30:00,15.81,15.87,15.77,15.81,275927.0,12.6309,12.6789,12.599,12.6309,275927.0
2018-12-14 11:00:00,15.81,15.86,15.75,15.75,292337.0,12.6309,12.6709,12.583,12.583,292337.0
2018-12-14 11:30:00,15.75,15.83,15.74,15.76,329726.0,12.583,12.6469,12.575,12.591,329726.0
2018-12-14 12:00:00,15.76,15.82,15.76,15.81,291675.0,12.591,12.6389,12.591,12.6309,291675.0
2018-12-14 12:30:00,15.81,15.84,15.79,15.83,248502.0,12.6309,12.6549,12.615,12.6469,248502.0
2018-12-14 13:00:00,15.83,15.87,15.8,15.84,367804.0,12.6469,12.6789,12.6229,12.6549,367804.0
2018-12-14 13:30:00,15.84,15.9,15.82,15.88,280139.0,12.6549,12.7028,12.6389,12.6869,280139.0
2018-12-14 14:00:00,15.89,15.96,15.86,15.93,294503.0,12.6948,12.7508,12.6709,12.7268,294503.0
2018-12-14 14:30:00,15.93,15.93,15.81,15.85,285946.0,12.7268,12.7268,12.6309,12.6629,285946.0
2018-12-14 15:00:00,15.84,15.9,15.82,15.86,359194.0,12.6549,12.7028,12.6389,12.6709,359194.0
2018-12-14 15:30:00,15.86,15.95,15.84,15.95,1147826.0,12.6709,12.7428,12.6549,12.7428,1147826.0
2018-12-17 09:30:00,15.96,15.96,15.64,15.66,445797.0,12.7508,12.7508,12.4951,12.5111,445797.0
2018-12-17 10:00:00,15.66,15.67,15.43,15.47,616011.0,12.5111,12.5191,12.3273,12.3593,616011.0
2018-12-17 10:30:00,15.46,15.47,15.34,15.35,466446.0,12.3513,12.3593,12.2554,12.2634,466446.0
2018-12-17 11:00:00,15.36,15.36,15.25,15.28,652316.0,12.2714,12.2714,12.1835,12.2075,652316.0
2018-12-17 11:30:00,15.29,15.33,15.25,15.28,420091.0,12.2155,12.2474,12.1835,12.2075,420091.0
2018-12-17 12:00:00,15.28,15.29,15.19,15.2,476352.0,12.2075,12.2155,12.1356,12.1436,476352.0
2018-12-17 12:30:00,15.2,15.2,15.05,15.08,491523.0,12.1436,12.1436,12.0238,12.0477,491523.0
2018-12-17 13:00:00,15.08,15.15,15.06,15.12,309232.0,12.0477,12.1036,12.0317,12.0797,309232.0
2018-12-17 13:30:00,15.11,15.11,14.98,15.01,378368.0,12.0717,12.0717,11.9678,11.9918,378368.0
2018-12-17 14:00:00,15.01,15.03,14.96,15.0,364161.0,11.9918,12.0078,11.9518,11.9838,364161.0
2018-12-17 14:30:00,15.0,15.02,14.97,15.01,445214.0,11.9838,11.9998,11.9598,11.9918,445214.0
2018-12-17 15:00:00,15.01,15.01,14.82,14.83,911141.0,11.9918,11.9918,11.84,11.848,911141.0
2018-12-17 15:30:00,14.84,14.9,14.75,14.88,2160591.0,11.856,11.9039,11.7841,11.8879,2160591.0
2018-12-18 09:30:00,14.82,15.29,14.82,15.12,708711.0,11.84,12.2155,11.84,12.0797,708711.0
2018-12-18 10:00:00,15.12,15.22,15.09,15.17,418876.0,12.0797,12.1596,12.0557,12.1196,418876.0
2018-12-18 10:30:00,15.16,15.17,15.02,15.02,327281.0,12.1116,12.1196,11.9998,11.9998,327281.0
2018-12-18 11:00:00,15.03,15.04,14.87,14.9,724414.0,12.0078,12.0158,11.8799,11.9039,724414.0
2018-12-18 11:30:00,14.9,14.95,14.82,14.86,658222.0,11.9039,11.9439,11.84,11.872,658222.0
2018-12-18 12:00:00,14.86,15.01,14.85,14.94,452195.0,11.872,11.9918,11.864,11.9359,452195.0
2018-12-18 12:30:00,14.94,14.98,14.84,14.88,546360.0,11.9359,11.9678,11.856,11.8879,546360.0
2018-12-18 13:00:00,14.89,14.98,14.88,14.95,313572.0,11.8959,11.9678,11.8879,11.9439,313572.0
2018-12-18 13:30:00,14.95,14.99,14.92,14.92,272251.0,11.9439,11.9758,11.9199,11.9199,272251.0
2018-12-18 14:00:00,14.92,14.96,14.9,14.93,365467.0,11.9199,11.9518,11.9039,11.9279,365467.0
2018-12-18 14:30:00,14.92,14.95,14.84,14.85,437210.0,11.9199,11.9439,11.856,11.864,437210.0
2018-12-18 15:00:00,14.85,14.92,14.84,14.85,653407.0,11.864,11.9199,11.856,11.864,653407.0
2018-12-18 15:30:00,14.85,15.01,14.84,14.98,2023697.0,11.864,11.9918,11.856,11.9678,2023697.0
2018-12-19 09:30:00,15.02,15.02,14.82,14.9,895383.0,11.9998,11.9998,11.84,11.9039,895383.0
2018-12-19 10:00:00,14.9,14.98,14.9,14.96,405398.0,11.9039,11.9678,11.9039,11.9518,405398.0
2018-12-19 10:30:00,14.95,14.95,14.82,14.84,450081.0,11.9439,11.9439,11.84,11.856,450081.0
2018-12-19 11:00:00,14.84,14.85,14.76,14.79,632972.0,11.856,11.864,11.7921,11.816,632972.0
2018-12-19 11:30:00,14.78,14.83,14.74,14.83,450871.0,11.808,11.848,11.7761,11.848,450871.0
2018-12-19 12:00:00,14.83,14.98,14.82,14.98,832324.0,11.848,11.9678,11.84,11.9678,832324.0
2018-12-19 12:30:00,14.98,15.01,14.96,14.98,340863.0,11.9678,11.9918,11.9518,11.9678,340863.0
2018-12-19 13:00:00,14.97,14.98,14.85,14.92,419543.0,11.9598,11.9678,11.864,11.9199,419543.0
2018-12-19 13:30:00,14.92,15.03,14.92,15.03,260717.0,11.9199,12.0078,11.9199,12.0078,260717.0
2018-12-19 14:00:00,15.02,15.02,14.87,14.96,616747.0,11.9998,11.9998,11.8799,11.9518,616747.0
2018-12-19 14:30:00,14.96,14.97,14.78,14.82,786167.0,11.9518,11.9598,11.808,11.84,786167.0
2018-12-19 15:00:00,14.81,14.81,14.66,14.74,898454.0,11.832,11.832,11.7122,11.7761,898454.0
2018-12-19 15:30:00,14.74,14.78,14.71,14.74,1302663.0,11.7761,11.808,11.7521,11.7761,1302663.0
2018-12-20 09:30:00,14.67,14.67,14.39,14.5,778700.0,11.7202,11.7202,11.4965,11.5843,778700.0
2018-12-20 10:00:00,14.5,14.58,14.47,14.58,1027041.0,11.5843,11.6483,11.5604,11.6483,1027041.0
2018-12-20 10:30:00,14.56,14.61,14.51,14.57,822759.0,11.6323,11.6722,11.5923,11.6403,822759.0
2018-12-20 11:00:00,14.58,14.65,14.54,14.63,1023408.0,11.6483,11.7042,11.6163,11.6882,1023408.0
2018-12-20 11:30:00,14.63,14.66,14.53,14.6,610318.0,11.6882,11.7122,11.6083,11.6642,610318.0
2018-12-20 12:00:00,14.6,14.81,14.59,14.8,635967.0,11.6642,11.832,11.6562,11.824,635967.0
2018-12-20 12:30:00,14.8,14.83,14.73,14.81,988924.0,11.824,11.848,11.7681,11.832,988924.0
2018-12-20 13:00:00,14.82,14.82,14.68,14.71,666410.0,11.84,11.84,11.7282,11.7521,666410.0
2018-12-20 13:30:00,14.71,14.71,14.59,14.6,434332.0,11.7521,11.7521,11.6562,11.6642,434332.0
2018-12-20 14:00:00,14.6,14.61,14.39,14.52,781197.0,11.6642,11.6722,11.4965,11.6003,781197.0
2018-12-20 14:30:00,14.51,14.72,14.5,14.62,748360.0,11.5923,11.7601,11.5843,11.6802,748360.0
2018-12-20 15:00:00,14.63,14.7,14.54,14.65,679883.0,11.6882,11.7441,11.6163,11.7042,679883.0
2018-12-20 15:30:00,14.66,14.72,14.6,14.68,2309988.0,11.7122,11.7601,11.6642,11.7282,2309988.0
2018-12-21 09:30:00,14.62,14.77,14.54,14.57,1573705.0,11.6802,11.8001,11.6163,11.6403,1573705.0
2018-12-21 10:00:00,14.56,14.69,14.5,14.61,927396.0,11.6323,11.7361,11.5843,11.6722,927396.0
2018-12-21 10:30:00,14.61,14.69,14.6,14.67,548146.0,11.6722,11.7361,11.6642,11.7202,548146.0
2018-12-21 11:00:00,14.66,14.67,14.55,14.63,451839.0,11.7122,11.7202,11.6243,11.6882,451839.0
2018-12-21 11:30:00,14.63,14.65,14.57,14.59,253357.0,11.6882,11.7042,11.6403,11.6562,253357.0
2018-12-21 12:00:00,14.6,14.62,14.48,14.5,287147.0,11.6642,11.6802,11.5684,11.5843,287147.0
2018-12-21 12:30:00,14.49,14.52,14.41,14.43,364586.0,11.5764,11.6003,11.5124,11.5284,364586.0
2018-12-21 13:00:00,14.43,14.45,14.4,14.41,246990.0,11.5284,11.5444,11.5045,11.5124,246990.0
2018-12-21 13:30:00,14.41,14.48,14.41,14.42,308214.0,11.5124,11.5684,11.5124,11.5204,308214.0
2018-12-21 14:00:00,14.43,14.46,14.37,14.45,311317.0,11.5284,11.5524,11.4805,11.5444,311317.0
2018-12-21 14:30:00,14.45,14.48,14.4,14.43,361130.0,11.5444,11.5684,11.5045,11.5284,361130.0
2018-12-21 15:00:00,14.43,14.45,14.3,14.32,514218.0,11.5284,11.5444,11.4246,11.4405,514218.0
2018-12-21 15:30:00,14.32,14.48,14.26,14.42,2731243.0,11.4405,11.5684,11.3926,11.5204,2731243.0
2018-12-24 09:30:00,14.35,14.46,14.08,14.11,569753.0,11.4645,11.5524,11.2488,11.2728,569753.0
2018-12-24 10:00:00,14.11,14.11,13.9,14.09,404348.0,11.2728,11.2728,11.105,11.2568,404348.0
2018-12-24 10:30:00,14.09,14.15,13.96,13.98,377118.0,11.2568,11.3047,11.1529,11.1689,377118.0
2018-12-24 11:00:00,13.98,13.99,13.84,13.86,414458.0,11.1689,11.1769,11.0571,11.073,414458.0
2018-12-24 11:30:00,13.87,13.9,13.8,13.85,309592.0,11.081,11.105,11.0251,11.065,309592.0
2018-12-24 12:00:00,13.85,13.88,13.81,13.85,357617.0,11.065,11.089,11.0331,11.065,357617.0
2018-12-24 12:30:00,13.85,13.89,13.79,13.82,851606.0,11.065,11.097,11.0171,11.0411,851606.0
2018-12-26 09:30:00,13.84,13.88,13.72,13.74,513582.0,11.0571,11.089,10.9612,10.9772,513582.0
2018-12-26 10:00:00,13.73,13.75,13.61,13.71,842124.0,10.9692,10.9852,10.8733,10.9532,842124.0
2018-12-26 10:30:00,13.71,13.77,13.55,13.56,513809.0,10.9532,11.0011,10.8254,10.8334,513809.0
2018-12-26 11:00:00,13.56,13.69,13.56,13.69,430184.0,10.8334,10.9372,10.8334,10.9372,430184.0
2018-12-26 11:30:00,13.69,13.77,13.66,13.76,502594.0,10.9372,11.0011,10.9133,10.9931,502594.0
2018-12-26 12:00:00,13.76,13.88,13.71,13.83,705693.0,10.9931,11.089,10.9532,11.0491,705693.0
2018-12-26 12:30:00,13.83,13.9,13.8,13.87,169194.0,11.0491,11.105,11.0251,11.081,169194.0
2018-12-26 13:00:00,13.87,13.89,13.79,13.83,184394.0,11.081,11.097,11.0171,11.0491,184394.0
2018-12-26 13:30:00,13.84,13.94,13.82,13.94,186228.0,11.0571,11.1369,11.0411,11.1369,186228.0
2018-12-26 14:00:00,13.94,13.94,13.86,13.87,154872.0,11.1369,11.1369,11.073,11.081,154872.0
2018-12-26 14:30:00,13.88,13.96,13.88,13.96,206639.0,11.089,11.1529,11.089,11.1529,206639.0
2018-12-26 15:00:00,13.95,14.04,13.93,14.04,253039.0,11.1449,11.2168,11.129,11.2168,253039.0
2018-12-26 15:30:00,14.04,14.28,14.02,14.28,1550922.0,11.2168,11.4086,11.2009,11.4086,1550922.0
2018-12-27 09:30:00,14.19,14.31,13.92,13.97,352728.0,11.3367,11.4325,11.121,11.1609,352728.0
2018-12-27 10:00:00,13.97,14.06,13.93,13.99,284730.0,11.1609,11.2328,11.129,11.1769,284730.0
2018-12-27 10:30:00,13.99,14.13,13.95,14.06,292166.0,11.1769,11.2887,11.1449,11.2328,292166.0
2018-12-27 11:00:00,14.06,14.14,13.99,14.12,217953.0,11.2328,11.2967,11.1769,11.2808,217953.0
2018-12-27 11:30:00,14.13,14.19,14.08,14.14,203695.0,11.2887,11.3367,11.2488,11.2967,203695.0
2018-12-27 12:00:00,14.14,14.17,14.07,14.08,272846.0,11.2967,11.3207,11.2408,11.2488,272846.0
2018-12-27 12:30:00,14.08,14.12,14.05,14.1,173798.0,11.2488,11.2808,11.2248,11.2648,173798.0
2018-12-27 13:00:00,14.09,14.13,14.06,14.06,196518.0,11.2568,11.2887,11.2328,11.2328,196518.0
2018-12-27 13:30:00,14.06,14.07,13.95,13.96,256393.0,11.2328,11.2408,11.1449,11.1529,256393.0
2018-12-27 14:00:00,13.96,13.96,13.86,13.89,308954.0,11.1529,11.1529,11.073,11.097,308954.0
2018-12-27 14:30:00,13.9,14.03,13.89,14.03,320791.0,11.105,11.2089,11.097,11.2089,320791.0
2018-12-27 15:00:00,14.03,14.18,13.99,14.17,416236.0,11.2089,11.3287,11.1769,11.3207,416236.0
2018-12-27 15:30:00,14.17,14.3,14.12,14.29,1450100.0,11.3207,11.4246,11.2808,11.4166,1450100.0
2018-12-28 09:30:00,14.36,14.51,14.34,14.49,292107.0,11.4725,11.5923,11.4565,11.5764,292107.0
2018-12-28 10:00:00,14.48,14.56,14.45,14.52,304274.0,11.5684,11.6323,11.5444,11.6003,304274.0
2018-12-28 10:30:00,14.51,14.53,14.41,14.48,258626.0,11.5923,11.6083,11.5124,11.5684,258626.0
2018-12-28 11:00:00,14.48,14.57,14.39,14.42,343635.0,11.5684,11.6403,11.4965,11.5204,343635.0
2018-12-28 11:30:00,14.41,14.47,14.37,14.43,130448.0,11.5124,11.5604,11.4805,11.5284,130448.0
2018-12-28 12:00:00,14.43,14.46,14.35,14.41,150732.0,11.5284,11.5524,11.4645,11.5124,150732.0
2018-12-28 12:30:00,14.41,14.46,14.39,14.4,130259.0,11.5124,11.5524,11.4965,11.5045,130259.0
2018-12-28 13:00:00,14.41,14.45,14.33,14.36,203845.0,11.5124,11.5444,11.4485,11.4725,203845.0
2018-12-28 13:30:00,14.36,14.36,14.27,14.31,455121.0,11.4725,11.4725,11.4006,11.4325,455121.0
2018-12-28 14:00:00,14.31,14.4,14.3,14.31,373003.0,11.4325,11.5045,11.4246,11.4325,373003.0
2018-12-28 14:30:00,14.32,14.43,14.28,14.41,368648.0,11.4405,11.5284,11.4086,11.5124,368648.0
2018-12-28 15:00:00,14.41,14.43,14.22,14.24,443617.0,11.5124,11.5284,11.3606,11.3766,443617.0
2018-12-28 15:30:00,14.24,14.29,14.21,14.27,1096351.0,11.3766,11.4166,11.3527,11.4006,1096351.0
2018-12-31 09:30:00,14.46,14.53,14.36,14.52,341809.0,11.5524,11.6083,11.4725,11.6003,341809.0
2018-12-31 10:00:00,14.51,14.53,14.47,14.48,122666.0,11.5923,11.6083,11.5604,11.5684,122666.0
2018-12-31 10:30:00,14.48,14.49,14.4,14.48,436956.0,11.5684,11.5764,11.5045,11.5684,436956.0
2018-12-31 11:00:00,14.48,14.6,14.48,14.54,395309.0,11.5684,11.6642,11.5684,11.6163,395309.0
2018-12-31 11:30:00,14.53,14.53,14.44,14.48,178460.0,11.6083,11.6083,11.5364,11.5684,178460.0
2018-12-31 12:00:00,14.48,14.52,14.44,14.52,150993.0,11.5684,11.6003,11.5364,11.6003,150993.0
2018-12-31 12:30:00,14.52,14.52,14.46,14.49,95723.0,11.6003,11.6003,11.5524,11.5764,95723.0
2018-12-31 13:00:00,14.5,14.56,14.48,14.55,119116.0,11.5843,11.6323,11.5684,11.6243,119116.0
2018-12-31 13:30:00,14.55,14.55,14.51,14.52,113541.0,11.6243,11.6243,11.5923,11.6003,113541.0
2018-12-31 14:00:00,14.52,14.52,14.4,14.41,288418.0,11.6003,11.6003,11.5045,11.5124,288418.0
2018-12-31 14:30:00,14.41,14.46,14.37,14.42,262867.0,11.5124,11.5524,11.4805,11.5204,262867.0
2018-12-31 15:00:00,14.42,14.46,14.39,14.42,216943.0,11.5204,11.5524,11.4965,11.5204,216943.0
2018-12-31 15:30:00,14.42,14.49,14.4,14.47,1026537.0,11.5204,11.5764,11.5045,11.5604,1026537.0
2019-01-02 09:30:00,14.27,14.28,14.1,14.1,366907.0,11.4006,11.4086,11.2648,11.2648,366907.0
2019-01-02 10:00:00,14.11,14.25,14.1,14.13,275345.0,11.2728,11.3846,11.2648,11.2887,275345.0
2019-01-02 10:30:00,14.13,14.24,14.12,14.21,275640.0,11.2887,11.3766,11.2808,11.3527,275640.0
2019-01-02 11:00:00,14.21,14.31,14.19,14.24,263446.0,11.3527,11.4325,11.3367,11.3766,263446.0
2019-01-02 11:30:00,14.24,14.27,14.19,14.21,309272.0,11.3766,11.4006,11.3367,11.3527,309272.0
2019-01-02 12:00:00,14.2,14.22,14.15,14.16,229134.0,11.3447,11.3606,11.3047,11.3127,229134.0
2019-01-02 12:30:00,14.16,14.23,14.15,14.22,332978.0,11.3127,11.3686,11.3047,11.3606,332978.0
2019-01-02 13:00:00,14.23,14.28,14.2,14.25,273798.0,11.3686,11.4086,11.3447,11.3846,273798.0
2019-01-02 13:30:00,14.25,14.27,14.21,14.24,212396.0,11.3846,11.4006,11.3527,11.3766,212396.0
2019-01-02 14:00:00,14.23,14.24,14.16,14.21,244179.0,11.3686,11.3766,11.3127,11.3527,244179.0
2019-01-02 14:30:00,14.22,14.26,14.21,14.21,228674.0,11.3606,11.3926,11.3527,11.3527,228674.0
2019-01-02 15:00:00,14.21,14.24,14.17,14.21,384114.0,11.3527,11.3766,11.3207,11.3527,384114.0
2019-01-02 15:30:00,14.21,14.22,14.12,14.19,1105309.0,11.3527,11.3606,11.2808,11.3367,1105309.0
2019-01-03 09:30:00,14.19,14.3,14.08,14.2,416478.0,11.3367,11.4246,11.2488,11.3447,416478.0
2019-01-03 10:00:00,14.2,14.21,14.01,14.1,556071.0,11.3447,11.3527,11.1929,11.2648,556071.0
2019-01-03 10:30:00,14.11,14.14,13.97,14.0,517194.0,11.2728,11.2967,11.1609,11.1849,517194.0
2019-01-03 11:00:00,14.0,14.15,13.97,14.14,443245.0,11.1849,11.3047,11.1609,11.2967,443245.0
2019-01-03 11:30:00,14.14,14.32,14.13,14.21,459144.0,11.2967,11.4405,11.2887,11.3527,459144.0
2019-01-03 12:00:00,14.21,14.3,14.14,14.28,381215.0,11.3527,11.4246,11.2967,11.4086,381215.0
2019-01-03 12:30:00,14.28,14.33,14.24,14.32,374637.0,11.4086,11.4485,11.3766,11.4405,374637.0
2019-01-03 13:00:00,14.31,14.32,14.17,14.26,328204.0,11.4325,11.4405,11.3207,11.3926,328204.0
2019-01-03 13:30:00,14.27,14.33,14.25,14.3,228792.0,11.4006,11.4485,11.3846,11.4246,228792.0
2019-01-03 14:00:00,14.3,14.36,14.29,14.36,350821.0,11.4246,11.4725,11.4166,11.4725,350821.0
2019-01-03 14:30:00,14.36,14.37,14.19,14.21,393467.0,11.4725,11.4805,11.3367,11.3527,393467.0
2019-01-03 15:00:00,14.22,14.24,14.18,14.21,521646.0,11.3606,11.3766,11.3287,11.3527,521646.0
2019-01-03 15:30:00,14.21,14.29,14.15,14.17,1689491.0,11.3527,11.4166,11.3047,11.3207,1689491.0
2019-01-04 09:30:00,14.21,14.55,14.2,14.55,438894.0,11.3527,11.6243,11.3447,11.6243,438894.0
2019-01-04 10:00:00,14.54,14.64,14.5,14.64,214376.0,11.6163,11.6962,11.5843,11.6962,214376.0
2019-01-04 10:30:00,14.64,14.7,14.63,14.63,276763.0,11.6962,11.7441,11.6882,11.6882,276763.0
2019-01-04 11:00:00,14.64,14.72,14.61,14.63,273862.0,11.6962,11.7601,11.6722,11.6882,273862.0
2019-01-04 11:30:00,14.63,14.75,14.62,14.71,217680.0,11.6882,11.7841,11.6802,11.7521,217680.0
2019-01-04 12:00:00,14.71,14.75,14.65,14.72,267014.0,11.7521,11.7841,11.7042,11.7601,267014.0
2019-01-04 12:30:00,14.73,14.8,14.69,14.77,297780.0,11.7681,11.824,11.7361,11.8001,297780.0
2019-01-04 13:00:00,14.77,14.78,14.67,14.69,157249.0,11.8001,11.808,11.7202,11.7361,157249.0
2019-01-04 13:30:00,14.69,14.71,14.61,14.66,200246.0,11.7361,11.7521,11.6722,11.7122,200246.0
2019-01-04 14:00:00,14.66,14.66,14.58,14.6,177500.0,11.7122,11.7122,11.6483,11.6642,177500.0
2019-01-04 14:30:00,14.59,14.62,14.57,14.58,241903.0,11.6562,11.6802,11.6403,11.6483,241903.0
2019-01-04 15:00:00,14.58,14.64,14.57,14.6,265267.0,11.6483,11.6962,11.6403,11.6642,265267.0
2019-01-04 15:30:00,14.6,14.64,14.58,14.64,879189.0,11.6642,11.6962,11.6483,11.6962,879189.0
2019-01-07 09:30:00,14.64,14.75,14.54,14.66,339000.0,11.6962,11.7841,11.6163,11.7122,339000.0
2019-01-07 10:00:00,14.66,14.79,14.65,14.72,267428.0,11.7122,11.816,11.7042,11.7601,267428.0
2019-01-07 10:30:00,14.73,14.83,14.72,14.78,229061.0,11.7681,11.848,11.7601,11.808,229061.0
2019-01-07 11:00:00,14.78,14.8,14.72,14.77,158170.0,11.808,11.824,11.7601,11.8001,158170.0
2019-01-07 11:30:00,14.77,14.8,14.73,14.79,303909.0,11.8001,11.824,11.7681,11.816,303909.0
2019-01-07 12:00:00,14.79,14.8,14.74,14.78,144435.0,11.816,11.824,11.7761,11.808,144435.0
2019-01-07 12:30:00,14.78,14.82,14.75,14.79,150665.0,11.808,11.84,11.7841,11.816,150665.0
2019-01-07 13:00:00,14.8,14.84,14.79,14.83,149488.0,11.824,11.856,11.816,11.848,149488.0
2019-01-07 13:30:00,14.83,14.85,14.77,14.79,167161.0,11.848,11.864,11.8001,11.816,167161.0
2019-01-07 14:00:00,14.79,14.8,14.69,14.71,225613.0,11.816,11.824,11.7361,11.7521,225613.0
2019-01-07 14:30:00,14.71,14.73,14.66,14.69,224249.0,11.7521,11.7681,11.7122,11.7361,224249.0
2019-01-07 15:00:00,14.68,14.78,14.67,14.78,382721.0,11.7282,11.808,11.7202,11.808,382721.0
2019-01-07 15:30:00,14.78,14.8,14.7,14.71,1181061.0,11.808,11.824,11.7441,11.7521,1181061.0
2019-01-08 09:30:00,14.87,14.92,14.76,14.79,218943.0,11.8799,11.9199,11.7921,11.816,218943.0
2019-01-08 10:00:00,14.8,14.84,14.77,14.84,136305.0,11.824,11.856,11.8001,11.856,136305.0
2019-01-08 10:30:00,14.84,14.87,14.81,14.87,107782.0,11.856,11.8799,11.832,11.8799,107782.0
2019-01-08 11:00:00,14.87,14.94,14.84,14.9,232325.0,11.8799,11.9359,11.856,11.9039,232325.0
2019-01-08 11:30:00,14.9,14.91,14.85,14.86,246143.0,11.9039,11.9119,11.864,11.872,246143.0
2019-01-08 12:00:00,14.86,14.88,14.83,14.88,129153.0,11.872,11.8879,11.848,11.8879,129153.0
2019-01-08 12:30:00,14.88,14.89,14.81,14.86,246071.0,11.8879,11.8959,11.832,11.872,246071.0
2019-01-08 13:00:00,14.86,14.91,14.85,14.9,149904.0,11.872,11.9119,11.864,11.9039,149904.0
2019-01-08 13:30:00,14.9,14.95,14.89,14.95,145749.0,11.9039,11.9439,11.8959,11.9439,145749.0
2019-01-08 14:00:00,14.94,14.97,14.93,14.93,148471.0,11.9359,11.9598,11.9279,11.9279,148471.0
2019-01-08 14:30:00,14.94,15.02,14.93,15.0,273024.0,11.9359,11.9998,11.9279,11.9838,273024.0
2019-01-08 15:00:00,15.0,15.03,14.98,15.03,353826.0,11.9838,12.0078,11.9678,12.0078,353826.0
2019-01-08 15:30:00,15.02,15.09,15.01,15.05,996073.0,11.9998,12.0557,11.9918,12.0238,996073.0
2019-01-09 09:30:00,15.05,15.2,15.04,15.19,443929.0,12.0238,12.1436,12.0158,12.1356,443929.0
2019-01-09 10:00:00,15.19,15.24,15.14,15.16,232947.0,12.1356,12.1755,12.0957,12.1116,232947.0
2019-01-09 10:30:00,15.16,15.17,15.08,15.15,342976.0,12.1116,12.1196,12.0477,12.1036,342976.0
2019-01-09 11:00:00,15.15,15.25,15.13,15.22,376351.0,12.1036,12.1835,12.0877,12.1596,376351.0
2019-01-09 11:30:00,15.22,15.25,15.19,15.21,122122.0,12.1596,12.1835,12.1356,12.1516,122122.0
2019-01-09 12:00:00,15.2,15.21,15.12,15.12,106633.0,12.1436,12.1516,12.0797,12.0797,106633.0
2019-01-09 12:30:00,15.12,15.17,15.1,15.17,240848.0,12.0797,12.1196,12.0637,12.1196,240848.0
2019-01-09 13:00:00,15.17,15.17,15.14,15.17,193797.0,12.1196,12.1196,12.0957,12.1196,193797.0
2019-01-09 13:30:00,15.17,15.17,15.08,15.09,191974.0,12.1196,12.1196,12.0477,12.0557,191974.0
2019-01-09 14:00:00,15.09,15.13,15.01,15.02,287900.0,12.0557,12.0877,11.9918,11.9998,287900.0
2019-01-09 14:30:00,15.02,15.08,15.01,15.05,332649.0,11.9998,12.0477,11.9918,12.0238,332649.0
2019-01-09 15:00:00,15.05,15.12,15.04,15.1,165910.0,12.0238,12.0797,12.0158,12.0637,165910.0
2019-01-09 15:30:00,15.1,15.11,14.97,15.02,1194671.0,12.0637,12.0717,11.9598,11.9998,1194671.0
2019-01-10 09:30:00,14.98,15.0,14.92,14.99,263074.0,11.9678,11.9838,11.9199,11.9758,263074.0
2019-01-10 10:00:00,14.98,15.02,14.94,15.0,216045.0,11.9678,11.9998,11.9359,11.9838,216045.0
2019-01-10 10:30:00,15.0,15.0,14.94,14.98,172201.0,11.9838,11.9838,11.9359,11.9678,172201.0
2019-01-10 11:00:00,14.98,15.09,14.97,15.07,171983.0,11.9678,12.0557,11.9598,12.0397,171983.0
2019-01-10 11:30:00,15.07,15.13,15.05,15.13,226729.0,12.0397,12.0877,12.0238,12.0877,226729.0
2019-01-10 12:00:00,15.13,15.21,15.13,15.2,167387.0,12.0877,12.1516,12.0877,12.1436,167387.0
2019-01-10 12:30:00,15.2,15.23,15.14,15.21,218844.0,12.1436,12.1676,12.0957,12.1516,218844.0
2019-01-10 13:00:00,15.21,15.23,15.13,15.19,170835.0,12.1516,12.1676,12.0877,12.1356,170835.0
2019-01-10 13:30:00,15.19,15.24,15.17,15.22,137220.0,12.1356,12.1755,12.1196,12.1596,137220.0
2019-01-10 14:00:00,15.23,15.31,15.22,15.27,171585.0,12.1676,12.2315,12.1596,12.1995,171585.0
2019-01-10 14:30:00,15.27,15.29,15.23,15.27,197674.0,12.1995,12.2155,12.1676,12.1995,197674.0
2019-01-10 15:00:00,15.27,15.31,15.26,15.29,206395.0,12.1995,12.2315,12.1915,12.2155,206395.0
2019-01-10 15:30:00,15.28,15.37,15.27,15.34,671320.0,12.2075,12.2794,12.1995,12.2554,671320.0
2019-01-11 09:30:00,15.34,15.34,15.24,15.31,157605.0,12.2554,12.2554,12.1755,12.2315,157605.0
2019-01-11 10:00:00,15.31,15.37,15.28,15.31,144701.0,12.2315,12.2794,12.2075,12.2315,144701.0
2019-01-11 10:30:00,15.32,15.37,15.28,15.37,132938.0,12.2395,12.2794,12.2075,12.2794,132938.0
2019-01-11 11:00:00,15.37,15.43,15.36,15.37,272796.0,12.2794,12.3273,12.2714,12.2794,272796.0
2019-01-11 11:30:00,15.37,15.37,15.28,15.32,222310.0,12.2794,12.2794,12.2075,12.2395,222310.0
2019-01-11 12:00:00,15.31,15.33,15.3,15.32,103591.0,12.2315,12.2474,12.2235,12.2395,103591.0
2019-01-11 12:30:00,15.31,15.39,15.29,15.38,126637.0,12.2315,12.2954,12.2155,12.2874,126637.0
2019-01-11 13:00:00,15.38,15.39,15.33,15.34,114349.0,12.2874,12.2954,12.2474,12.2554,114349.0
2019-01-11 13:30:00,15.34,15.39,15.32,15.37,146265.0,12.2554,12.2954,12.2395,12.2794,146265.0
2019-01-11 14:00:00,15.37,15.42,15.34,15.41,121789.0,12.2794,12.3194,12.2554,12.3114,121789.0
2019-01-11 14:30:00,15.4,15.42,15.34,15.34,188190.0,12.3034,12.3194,12.2554,12.2554,188190.0
2019-01-11 15:00:00,15.34,15.37,15.31,15.32,166566.0,12.2554,12.2794,12.2315,12.2395,166566.0
2019-01-11 15:30:00,15.31,15.4,15.31,15.39,565587.0,12.2315,12.3034,12.2315,12.2954,565587.0
2019-01-14 09:30:00,15.25,15.25,15.06,15.16,267723.0,12.1835,12.1835,12.0317,12.1116,267723.0
2019-01-14 10:00:00,15.17,15.21,15.04,15.04,380621.0,12.1196,12.1516,12.0158,12.0158,380621.0
2019-01-14 10:30:00,15.04,15.1,15.01,15.02,177341.0,12.0158,12.0637,11.9918,11.9998,177341.0
2019-01-14 11:00:00,15.02,15.02,14.89,14.89,297961.0,11.9998,11.9998,11.8959,11.8959,297961.0
2019-01-14 11:30:00,14.9,14.9,14.78,14.79,280914.0,11.9039,11.9039,11.808,11.816,280914.0
2019-01-14 12:00:00,14.79,14.85,14.78,14.82,170778.0,11.816,11.864,11.808,11.84,170778.0
2019-01-14 12:30:00,14.82,14.88,14.81,14.85,200106.0,11.84,11.8879,11.832,11.864,200106.0
2019-01-14 13:00:00,14.86,14.97,14.84,14.97,167116.0,11.872,11.9598,11.856,11.9598,167116.0
2019-01-14 13:30:00,14.96,14.99,14.95,14.96,164569.0,11.9518,11.9758,11.9439,11.9518,164569.0
2019-01-14 14:00:00,14.96,15.02,14.95,14.99,176971.0,11.9518,11.9998,11.9439,11.9758,176971.0
2019-01-14 14:30:00,14.99,15.06,14.97,15.04,195778.0,11.9758,12.0317,11.9598,12.0158,195778.0
2019-01-14 15:00:00,15.05,15.07,15.01,15.02,300825.0,12.0238,12.0397,11.9918,11.9998,300825.0
2019-01-14 15:30:00,15.02,15.08,15.01,15.04,840912.0,11.9998,12.0477,11.9918,12.0158,840912.0
2019-01-15 09:30:00,15.05,15.41,15.05,15.37,338789.0,12.0238,12.3114,12.0238,12.2794,338789.0
2019-01-15 10:00:00,15.37,15.44,15.32,15.33,223260.0,12.2794,12.3353,12.2395,12.2474,223260.0
2019-01-15 10:30:00,15.33,15.4,15.32,15.36,186599.0,12.2474,12.3034,12.2395,12.2714,186599.0
2019-01-15 11:00:00,15.37,15.46,15.36,15.41,216629.0,12.2794,12.3513,12.2714,12.3114,216629.0
2019-01-15 11:30:00,15.41,15.44,15.38,15.42,176068.0,12.3114,12.3353,12.2874,12.3194,176068.0
2019-01-15 12:00:00,15.42,15.48,15.41,15.44,161822.0,12.3194,12.3673,12.3114,12.3353,161822.0
2019-01-15 12:30:00,15.44,15.45,15.37,15.43,146593.0,12.3353,12.3433,12.2794,12.3273,146593.0
2019-01-15 13:00:00,15.43,15.44,15.39,15.43,136114.0,12.3273,12.3353,12.2954,12.3273,136114.0
2019-01-15 13:30:00,15.43,15.45,15.4,15.42,161902.0,12.3273,12.3433,12.3034,12.3194,161902.0
2019-01-15 14:00:00,15.42,15.45,15.4,15.41,198645.0,12.3194,12.3433,12.3034,12.3114,198645.0
2019-01-15 14:30:00,15.4,15.44,15.38,15.43,243302.0,12.3034,12.3353,12.2874,12.3273,243302.0
2019-01-15 15:00:00,15.43,15.46,15.36,15.39,252659.0,12.3273,12.3513,12.2714,12.2954,252659.0
2019-01-15 15:30:00,15.39,15.44,15.35,15.44,799216.0,12.2954,12.3353,12.2634,12.3353,799216.0
2019-01-16 09:30:00,15.39,15.48,15.32,15.36,329300.0,12.2954,12.3673,12.2395,12.2714,329300.0
2019-01-16 10:00:00,15.36,15.42,15.33,15.42,132517.0,12.2714,12.3194,12.2474,12.3194,132517.0
2019-01-16 10:30:00,15.42,15.47,15.4,15.45,178245.0,12.3194,12.3593,12.3034,12.3433,178245.0
2019-01-16 11:00:00,15.45,15.46,15.39,15.44,137651.0,12.3433,12.3513,12.2954,12.3353,137651.0
2019-01-16 11:30:00,15.45,15.48,15.44,15.48,105721.0,12.3433,12.3673,12.3353,12.3673,105721.0
2019-01-16 12:00:00,15.48,15.52,15.46,15.5,194525.0,12.3673,12.3992,12.3513,12.3833,194525.0
2019-01-16 12:30:00,15.49,15.54,15.48,15.54,93987.0,12.3753,12.4152,12.3673,12.4152,93987.0
2019-01-16 13:00:00,15.53,15.54,15.5,15.53,96938.0,12.4072,12.4152,12.3833,12.4072,96938.0
2019-01-16 13:30:00,15.53,15.55,15.51,15.55,211998.0,12.4072,12.4232,12.3913,12.4232,211998.0
2019-01-16 14:00:00,15.55,15.56,15.51,15.51,235614.0,12.4232,12.4312,12.3913,12.3913,235614.0
2019-01-16 14:30:00,15.51,15.54,15.49,15.51,391813.0,12.3913,12.4152,12.3753,12.3913,391813.0
2019-01-16 15:00:00,15.51,15.54,15.5,15.52,314078.0,12.3913,12.4152,12.3833,12.3992,314078.0
2019-01-16 15:30:00,15.52,15.53,15.48,15.51,881966.0,12.3992,12.4072,12.3673,12.3913,881966.0
2019-01-17 09:30:00,15.5,15.58,15.48,15.52,135059.0,12.3833,12.4472,12.3673,12.3992,135059.0
2019-01-17 10:00:00,15.52,15.53,15.48,15.52,140900.0,12.3992,12.4072,12.3673,12.3992,140900.0
2019-01-17 10:30:00,15.52,15.52,15.47,15.51,185241.0,12.3992,12.3992,12.3593,12.3913,185241.0
2019-01-17 11:00:00,15.5,15.59,15.5,15.58,133699.0,12.3833,12.4552,12.3833,12.4472,133699.0
2019-01-17 11:30:00,15.58,15.64,15.58,15.63,114845.0,12.4472,12.4951,12.4472,12.4871,114845.0
2019-01-17 12:00:00,15.62,15.66,15.56,15.59,270388.0,12.4791,12.5111,12.4312,12.4552,270388.0
2019-01-17 12:30:00,15.59,15.61,15.56,15.57,118359.0,12.4552,12.4711,12.4312,12.4392,118359.0
2019-01-17 13:00:00,15.57,15.6,15.56,15.56,154804.0,12.4392,12.4632,12.4312,12.4312,154804.0
2019-01-17 13:30:00,15.56,15.57,15.51,15.53,188573.0,12.4312,12.4392,12.3913,12.4072,188573.0
2019-01-17 14:00:00,15.53,15.55,15.48,15.5,134375.0,12.4072,12.4232,12.3673,12.3833,134375.0
2019-01-17 14:30:00,15.5,15.6,15.48,15.53,191817.0,12.3833,12.4632,12.3673,12.4072,191817.0
2019-01-17 15:00:00,15.53,15.54,15.42,15.48,612111.0,12.4072,12.4152,12.3194,12.3673,612111.0
2019-01-17 15:30:00,15.48,15.51,15.44,15.49,971729.0,12.3673,12.3913,12.3353,12.3753,971729.0
2019-01-18 09:30:00,15.46,15.52,15.35,15.37,517445.0,12.3513,12.3992,12.2634,12.2794,517445.0
2019-01-18 10:00:00,15.37,15.41,15.31,15.41,168920.0,12.2794,12.3114,12.2315,12.3114,168920.0
2019-01-18 10:30:00,15.41,15.57,15.39,15.56,173833.0,12.3114,12.4392,12.2954,12.4312,173833.0
2019-01-18 11:00:00,15.56,15.57,15.47,15.49,310528.0,12.4312,12.4392,12.3593,12.3753,310528.0
2019-01-18 11:30:00,15.49,15.53,15.48,15.53,97959.0,12.3753,12.4072,12.3673,12.4072,97959.0
2019-01-18 12:00:00,15.53,15.61,15.53,15.58,191310.0,12.4072,12.4711,12.4072,12.4472,191310.0
2019-01-18 12:30:00,15.59,15.61,15.54,15.56,165697.0,12.4552,12.4711,12.4152,12.4312,165697.0
2019-01-18 13:00:00,15.56,15.59,15.55,15.57,131723.0,12.4312,12.4552,12.4232,12.4392,131723.0
2019-01-18 13:30:00,15.57,15.59,15.56,15.57,168060.0,12.4392,12.4552,12.4312,12.4392,168060.0
2019-01-18 14:00:00,15.57,15.59,15.55,15.57,136721.0,12.4392,12.4552,12.4232,12.4392,136721.0
2019-01-18 14:30:00,15.57,15.58,15.5,15.54,351417.0,12.4392,12.4472,12.3833,12.4152,351417.0
2019-01-18 15:00:00,15.54,15.57,15.5,15.51,203983.0,12.4152,12.4392,12.3833,12.3913,203983.0
2019-01-18 15:30:00,15.51,15.55,15.47,15.54,999436.0,12.3913,12.4232,12.3593,12.4152,999436.0
2019-01-22 09:30:00,15.57,15.73,15.55,15.66,309951.0,12.4392,12.567,12.4232,12.5111,309951.0
2019-01-22 10:00:00,15.66,15.74,15.61,15.68,216692.0,12.5111,12.575,12.4711,12.5271,216692.0
2019-01-22 10:30:00,15.67,15.69,15.56,15.57,242342.0,12.5191,12.5351,12.4312,12.4392,242342.0
2019-01-22 11:00:00,15.56,15.62,15.54,15.59,181474.0,12.4312,12.4791,12.4152,12.4552,181474.0
2019-01-22 11:30:00,15.59,15.63,15.58,15.61,128309.0,12.4552,12.4871,12.4472,12.4711,128309.0
2019-01-22 12:00:00,15.6,15.65,15.57,15.58,174889.0,12.4632,12.5031,12.4392,12.4472,174889.0
2019-01-22 12:30:00,15.58,15.59,15.53,15.53,128744.0,12.4472,12.4552,12.4072,12.4072,128744.0
2019-01-22 13:00:00,15.54,15.54,15.45,15.52,133345.0,12.4152,12.4152,12.3433,12.3992,133345.0
2019-01-22 13:30:00,15.53,15.54,15.46,15.53,211525.0,12.4072,12.4152,12.3513,12.4072,211525.0
2019-01-22 14:00:00,15.53,15.53,15.44,15.45,103017.0,12.4072,12.4072,12.3353,12.3433,103017.0
2019-01-22 14:30:00,15.46,15.53,15.44,15.51,142808.0,12.3513,12.4072,12.3353,12.3913,142808.0
2019-01-22 15:00:00,15.51,15.53,15.45,15.53,117273.0,12.3913,12.4072,12.3433,12.4072,117273.0
2019-01-22 15:30:00,15.53,15.62,15.48,15.62,580915.0,12.4072,12.4791,12.3673,12.4791,580915.0
2019-01-23 09:30:00,15.65,15.82,15.64,15.78,375192.0,12.5031,12.6389,12.4951,12.607,375192.0
2019-01-23 10:00:00,15.78,15.8,15.73,15.73,276641.0,12.607,12.6229,12.567,12.567,276641.0
2019-01-23 10:30:00,15.73,15.84,15.71,15.83,248914.0,12.567,12.6549,12.551,12.6469,248914.0
2019-01-23 11:00:00,15.83,15.86,15.78,15.84,300964.0,12.6469,12.6709,12.607,12.6549,300964.0
2019-01-23 11:30:00,15.85,15.88,15.79,15.84,282306.0,12.6629,12.6869,12.615,12.6549,282306.0
2019-01-23 12:00:00,15.84,15.87,15.81,15.87,226382.0,12.6549,12.6789,12.6309,12.6789,226382.0
2019-01-23 12:30:00,15.86,15.88,15.78,15.81,311366.0,12.6709,12.6869,12.607,12.6309,311366.0
2019-01-23 13:00:00,15.81,15.81,15.74,15.75,238739.0,12.6309,12.6309,12.575,12.583,238739.0
2019-01-23 13:30:00,15.74,15.79,15.72,15.74,314356.0,12.575,12.615,12.559,12.575,314356.0
2019-01-23 14:00:00,15.74,15.78,15.7,15.72,299444.0,12.575,12.607,12.543,12.559,299444.0
2019-01-23 14:30:00,15.71,15.75,15.67,15.74,346402.0,12.551,12.583,12.5191,12.575,346402.0
2019-01-23 15:00:00,15.74,15.82,15.74,15.82,369940.0,12.575,12.6389,12.575,12.6389,369940.0
2019-01-23 15:30:00,15.82,15.88,15.77,15.87,632157.0,12.6389,12.6869,12.599,12.6789,632157.0
2019-01-24 09:30:00,15.9,15.92,15.73,15.79,394467.0,12.7028,12.7188,12.567,12.615,394467.0
2019-01-24 10:00:00,15.79,15.88,15.76,15.84,369773.0,12.615,12.6869,12.591,12.6549,369773.0
2019-01-24 10:30:00,15.85,15.91,15.8,15.87,369075.0,12.6629,12.7108,12.6229,12.6789,369075.0
2019-01-24 11:00:00,15.86,15.88,15.76,15.79,280434.0,12.6709,12.6869,12.591,12.615,280434.0
2019-01-24 11:30:00,15.79,15.82,15.75,15.81,253053.0,12.615,12.6389,12.583,12.6309,253053.0
2019-01-24 12:00:00,15.8,15.82,15.78,15.8,214976.0,12.6229,12.6389,12.607,12.6229,214976.0
2019-01-24 12:30:00,15.8,15.83,15.79,15.82,131628.0,12.6229,12.6469,12.615,12.6389,131628.0
2019-01-24 13:00:00,15.82,15.84,15.75,15.78,199856.0,12.6389,12.6549,12.583,12.607,199856.0
2019-01-24 13:30:00,15.78,15.79,15.74,15.77,132306.0,12.607,12.615,12.575,12.599,132306.0
2019-01-24 14:00:00,15.77,15.82,15.76,15.77,168579.0,12.599,12.6389,12.591,12.599,168579.0
2019-01-24 14:30:00,15.78,15.8,15.75,15.75,153421.0,12.607,12.6229,12.583,12.583,153421.0
2019-01-24 15:00:00,15.75,15.88,15.74,15.85,365726.0,12.583,12.6869,12.575,12.6629,365726.0
2019-01-24 15:30:00,15.84,15.92,15.83,15.9,694522.0,12.6549,12.7188,12.6469,12.7028,694522.0
2019-01-25 09:30:00,15.9,16.09,15.85,16.03,405989.0,12.7028,12.8546,12.6629,12.8067,405989.0
2019-01-25 10:00:00,16.04,16.06,15.96,16.03,242112.0,12.8147,12.8307,12.7508,12.8067,242112.0
2019-01-25 10:30:00,16.02,16.03,15.94,15.97,221350.0,12.7987,12.8067,12.7348,12.7588,221350.0
2019-01-25 11:00:00,15.97,15.98,15.92,15.93,282749.0,12.7588,12.7667,12.7188,12.7268,282749.0
2019-01-25 11:30:00,15.93,15.98,15.93,15.97,203492.0,12.7268,12.7667,12.7268,12.7588,203492.0
2019-01-25 12:00:00,15.97,15.97,15.93,15.95,137357.0,12.7588,12.7588,12.7268,12.7428,137357.0
2019-01-25 12:30:00,15.95,15.96,15.87,15.87,175810.0,12.7428,12.7508,12.6789,12.6789,175810.0
2019-01-25 13:00:00,15.87,15.9,15.82,15.86,192415.0,12.6789,12.7028,12.6389,12.6709,192415.0
2019-01-25 13:30:00,15.86,15.89,15.84,15.87,156355.0,12.6709,12.6948,12.6549,12.6789,156355.0
2019-01-25 14:00:00,15.86,15.89,15.84,15.87,144293.0,12.6709,12.6948,12.6549,12.6789,144293.0
2019-01-25 14:30:00,15.87,15.89,15.84,15.88,146772.0,12.6789,12.6948,12.6549,12.6869,146772.0
2019-01-25 15:00:00,15.87,15.9,15.82,15.83,302178.0,12.6789,12.7028,12.6389,12.6469,302178.0
2019-01-25 15:30:00,15.83,15.89,15.8,15.88,709475.0,12.6469,12.6948,12.6229,12.6869,709475.0
2019-01-28 09:30:00,15.83,15.92,15.77,15.79,347455.0,12.6469,12.7188,12.599,12.615,347455.0
2019-01-28 10:00:00,15.79,15.91,15.74,15.89,378771.0,12.615,12.7108,12.575,12.6948,378771.0
2019-01-28 10:30:00,15.89,15.9,15.76,15.76,255167.0,12.6948,12.7028,12.591,12.591,255167.0
2019-01-28 11:00:00,15.76,15.86,15.75,15.85,210006.0,12.591,12.6709,12.583,12.6629,210006.0
2019-01-28 11:30:00,15.84,15.86,15.78,15.79,234704.0,12.6549,12.6709,12.607,12.615,234704.0
2019-01-28 12:00:00,15.79,15.89,15.77,15.89,149147.0,12.615,12.6948,12.599,12.6948,149147.0
2019-01-28 12:30:00,15.89,15.93,15.89,15.93,187728.0,12.6948,12.7268,12.6948,12.7268,187728.0
2019-01-28 13:00:00,15.93,15.96,15.9,15.92,197401.0,12.7268,12.7508,12.7028,12.7188,197401.0
2019-01-28 13:30:00,15.91,15.94,15.89,15.94,152614.0,12.7108,12.7348,12.6948,12.7348,152614.0
2019-01-28 14:00:00,15.94,15.95,15.88,15.91,197534.0,12.7348,12.7428,12.6869,12.7108,197534.0
2019-01-28 14:30:00,15.91,15.96,15.9,15.95,251999.0,12.7108,12.7508,12.7028,12.7428,251999.0
2019-01-28 15:00:00,15.95,15.95,15.89,15.89,330094.0,12.7428,12.7428,12.6948,12.6948,330094.0
2019-01-28 15:30:00,15.89,15.91,15.86,15.87,716515.0,12.6948,12.7108,12.6709,12.6789,716515.0
2019-01-29 09:30:00,15.95,16.0,15.88,15.96,258781.0,12.7428,12.7827,12.6869,12.7508,258781.0
2019-01-29 10:00:00,15.96,16.01,15.95,15.97,315925.0,12.7508,12.7907,12.7428,12.7588,315925.0
2019-01-29 10:30:00,15.97,16.01,15.92,15.94,427245.0,12.7588,12.7907,12.7188,12.7348,427245.0
2019-01-29 11:00:00,15.94,15.99,15.92,15.99,331274.0,12.7348,12.7747,12.7188,12.7747,331274.0
2019-01-29 11:30:00,15.99,16.04,15.98,16.02,193858.0,12.7747,12.8147,12.7667,12.7987,193858.0
2019-01-29 12:00:00,16.02,16.1,16.01,16.06,242981.0,12.7987,12.8626,12.7907,12.8307,242981.0
2019-01-29 12:30:00,16.05,16.06,16.01,16.03,222407.0,12.8227,12.8307,12.7907,12.8067,222407.0
2019-01-29 13:00:00,16.03,16.04,15.98,16.0,223514.0,12.8067,12.8147,12.7667,12.7827,223514.0
2019-01-29 13:30:00,16.0,16.0,15.97,15.97,144942.0,12.7827,12.7827,12.7588,12.7588,144942.0
2019-01-29 14:00:00,15.98,15.99,15.94,15.94,252399.0,12.7667,12.7747,12.7348,12.7348,252399.0
2019-01-29 14:30:00,15.94,16.01,15.94,15.98,606113.0,12.7348,12.7907,12.7348,12.7667,606113.0
2019-01-29 15:00:00,15.98,16.02,15.96,16.02,290853.0,12.7667,12.7987,12.7508,12.7987,290853.0
2019-01-29 15:30:00,16.02,16.06,15.99,16.03,882292.0,12.7987,12.8307,12.7747,12.8067,882292.0
2019-01-30 09:30:00,16.1,16.14,16.04,16.13,381512.0,12.8626,12.8946,12.8147,12.8866,381512.0
2019-01-30 10:00:00,16.12,16.17,16.08,16.13,401532.0,12.8786,12.9185,12.8466,12.8866,401532.0
2019-01-30 10:30:00,16.13,16.18,16.09,16.17,208985.0,12.8866,12.9265,12.8546,12.9185,208985.0
2019-01-30 11:00:00,16.17,16.19,16.12,16.13,189233.0,12.9185,12.9345,12.8786,12.8866,189233.0
2019-01-30 11:30:00,16.14,16.19,16.12,16.15,436463.0,12.8946,12.9345,12.8786,12.9026,436463.0
2019-01-30 12:00:00,16.14,16.19,16.11,16.17,237079.0,12.8946,12.9345,12.8706,12.9185,237079.0
2019-01-30 12:30:00,16.16,16.2,16.14,16.16,254922.0,12.9106,12.9425,12.8946,12.9106,254922.0
2019-01-30 13:00:00,16.16,16.18,16.15,16.18,143016.0,12.9106,12.9265,12.9026,12.9265,143016.0
2019-01-30 13:30:00,16.18,16.18,16.14,16.14,155206.0,12.9265,12.9265,12.8946,12.8946,155206.0
2019-01-30 14:00:00,16.14,16.34,16.14,16.28,630893.0,12.8946,13.0544,12.8946,13.0064,630893.0
2019-01-30 14:30:00,16.28,16.36,16.27,16.36,352883.0,13.0064,13.0703,12.9984,13.0703,352883.0
2019-01-30 15:00:00,16.36,16.37,16.27,16.3,484048.0,13.0703,13.0783,12.9984,13.0224,484048.0
2019-01-30 15:30:00,16.29,16.34,16.26,16.3,1287486.0,13.0144,13.0544,12.9904,13.0224,1287486.0
2019-01-31 09:30:00,16.16,16.16,15.95,15.98,373288.0,13.0181,13.0181,12.8489,12.8731,373288.0
2019-01-31 10:00:00,15.98,16.11,15.96,16.1,476396.0,12.8731,12.9778,12.857,12.9697,476396.0
2019-01-31 10:30:00,16.1,16.24,16.09,16.2,413838.0,12.9697,13.0825,12.9617,13.0503,413838.0
2019-01-31 11:00:00,16.21,16.29,16.2,16.29,271060.0,13.0584,13.1228,13.0503,13.1228,271060.0
2019-01-31 11:30:00,16.28,16.36,16.28,16.36,252706.0,13.1147,13.1792,13.1147,13.1792,252706.0
2019-01-31 12:00:00,16.35,16.39,16.31,16.34,256824.0,13.1711,13.2034,13.1389,13.1631,256824.0
2019-01-31 12:30:00,16.34,16.34,16.25,16.27,328692.0,13.1631,13.1631,13.0906,13.1067,328692.0
2019-01-31 13:00:00,16.27,16.29,16.23,16.23,198306.0,13.1067,13.1228,13.0745,13.0745,198306.0
2019-01-31 13:30:00,16.24,16.27,16.22,16.25,187102.0,13.0825,13.1067,13.0664,13.0906,187102.0
2019-01-31 14:00:00,16.26,16.29,16.24,16.28,208116.0,13.0986,13.1228,13.0825,13.1147,208116.0
2019-01-31 14:30:00,16.29,16.32,16.26,16.3,250390.0,13.1228,13.147,13.0986,13.1309,250390.0
2019-01-31 15:00:00,16.3,16.33,16.25,16.32,391409.0,13.1309,13.155,13.0906,13.147,391409.0
2019-01-31 15:30:00,16.33,16.42,16.3,16.38,1092120.0,13.155,13.2275,13.1309,13.1953,1092120.0
2019-02-01 09:30:00,16.4,16.46,16.37,16.44,430093.0,13.2114,13.2597,13.1872,13.2436,430093.0
2019-02-01 10:00:00,16.44,16.64,16.42,16.64,781376.0,13.2436,13.4048,13.2275,13.4048,781376.0
2019-02-01 10:30:00,16.64,16.66,16.49,16.53,400258.0,13.4048,13.4209,13.2839,13.3161,400258.0
2019-02-01 11:00:00,16.53,16.54,16.48,16.5,325088.0,13.3161,13.3242,13.2759,13.292,325088.0
2019-02-01 11:30:00,16.5,16.63,16.49,16.62,211101.0,13.292,13.3967,13.2839,13.3886,211101.0
2019-02-01 12:00:00,16.62,16.62,16.57,16.6,215757.0,13.3886,13.3886,13.3484,13.3725,215757.0
2019-02-01 12:30:00,16.6,16.66,16.58,16.64,199216.0,13.3725,13.4209,13.3564,13.4048,199216.0
2019-02-01 13:00:00,16.64,16.66,16.59,16.64,312665.0,13.4048,13.4209,13.3645,13.4048,312665.0
2019-02-01 13:30:00,16.65,16.67,16.63,16.64,226983.0,13.4128,13.4289,13.3967,13.4048,226983.0
2019-02-01 14:00:00,16.64,16.65,16.57,16.61,306791.0,13.4048,13.4128,13.3484,13.3806,306791.0
2019-02-01 14:30:00,16.61,16.63,16.58,16.62,317439.0,13.3806,13.3967,13.3564,13.3886,317439.0
2019-02-01 15:00:00,16.62,16.64,16.58,16.62,320960.0,13.3886,13.4048,13.3564,13.3886,320960.0
2019-02-01 15:30:00,16.62,16.71,16.62,16.68,961656.0,13.3886,13.4611,13.3886,13.437,961656.0
2019-02-04 09:30:00,16.65,16.65,16.43,16.52,525282.0,13.4128,13.4128,13.2356,13.3081,525282.0
2019-02-04 10:00:00,16.53,16.55,16.37,16.49,510830.0,13.3161,13.3322,13.1872,13.2839,510830.0
2019-02-04 10:30:00,16.49,16.65,16.47,16.64,541309.0,13.2839,13.4128,13.2678,13.4048,541309.0
2019-02-04 11:00:00,16.64,16.69,16.59,16.68,580491.0,13.4048,13.445,13.3645,13.437,580491.0
2019-02-04 11:30:00,16.68,16.74,16.68,16.72,396512.0,13.437,13.4853,13.437,13.4692,396512.0
2019-02-04 12:00:00,16.73,16.8,16.72,16.79,409915.0,13.4773,13.5336,13.4692,13.5256,409915.0
2019-02-04 12:30:00,16.79,16.79,16.65,16.68,280444.0,13.5256,13.5256,13.4128,13.437,280444.0
2019-02-04 13:00:00,16.68,16.72,16.67,16.71,326820.0,13.437,13.4692,13.4289,13.4611,326820.0
2019-02-04 13:30:00,16.71,16.79,16.69,16.77,281453.0,13.4611,13.5256,13.445,13.5095,281453.0
2019-02-04 14:00:00,16.78,16.82,16.76,16.77,314998.0,13.5175,13.5498,13.5014,13.5095,314998.0
2019-02-04 14:30:00,16.77,16.81,16.76,16.8,248113.0,13.5095,13.5417,13.5014,13.5336,248113.0
2019-02-04 15:00:00,16.8,16.81,16.77,16.8,352602.0,13.5336,13.5417,13.5095,13.5336,352602.0
2019-02-04 15:30:00,16.8,16.86,16.79,16.84,1017858.0,13.5336,13.582,13.5256,13.5659,1017858.0
2019-02-05 09:30:00,16.82,16.88,16.77,16.87,293192.0,13.5498,13.5981,13.5095,13.59,293192.0
2019-02-05 10:00:00,16.87,16.97,16.83,16.95,218383.0,13.59,13.6706,13.5578,13.6545,218383.0
2019-02-05 10:30:00,16.95,17.0,16.93,16.95,245856.0,13.6545,13.6948,13.6384,13.6545,245856.0
2019-02-05 11:00:00,16.95,16.98,16.91,16.96,232719.0,13.6545,13.6786,13.6223,13.6625,232719.0
2019-02-05 11:30:00,16.96,17.01,16.94,17.0,216730.0,13.6625,13.7028,13.6464,13.6948,216730.0
2019-02-05 12:00:00,16.99,17.04,16.98,17.02,162686.0,13.6867,13.727,13.6786,13.7109,162686.0
2019-02-05 12:30:00,17.02,17.03,16.98,16.99,243303.0,13.7109,13.7189,13.6786,13.6867,243303.0
2019-02-05 13:00:00,16.99,17.0,16.95,16.98,111966.0,13.6867,13.6948,13.6545,13.6786,111966.0
2019-02-05 13:30:00,16.98,17.01,16.97,17.01,144554.0,13.6786,13.7028,13.6706,13.7028,144554.0
2019-02-05 14:00:00,17.01,17.06,17.0,17.02,193490.0,13.7028,13.7431,13.6948,13.7109,193490.0
2019-02-05 14:30:00,17.02,17.04,17.0,17.04,237820.0,13.7109,13.727,13.6948,13.727,237820.0
2019-02-05 15:00:00,17.04,17.04,16.99,17.01,353535.0,13.727,13.727,13.6867,13.7028,353535.0
2019-02-05 15:30:00,17.0,17.02,16.93,16.94,1280034.0,13.6948,13.7109,13.6384,13.6464,1280034.0
2019-02-06 09:30:00,16.9,17.01,16.85,16.96,271195.0,13.6142,13.7028,13.5739,13.6625,271195.0
2019-02-06 10:00:00,16.96,17.0,16.93,16.96,125571.0,13.6625,13.6948,13.6384,13.6625,125571.0
2019-02-06 10:30:00,16.96,16.98,16.91,16.93,266951.0,13.6625,13.6786,13.6223,13.6384,266951.0
2019-02-06 11:00:00,16.93,16.98,16.9,16.98,311409.0,13.6384,13.6786,13.6142,13.6786,311409.0
2019-02-06 11:30:00,16.98,17.0,16.94,16.98,323173.0,13.6786,13.6948,13.6464,13.6786,323173.0
2019-02-06 12:00:00,16.99,17.06,16.98,17.04,129271.0,13.6867,13.7431,13.6786,13.727,129271.0
2019-02-06 12:30:00,17.04,17.07,17.02,17.05,153253.0,13.727,13.7511,13.7109,13.735,153253.0
2019-02-06 13:00:00,17.05,17.05,17.0,17.02,135673.0,13.735,13.735,13.6948,13.7109,135673.0
2019-02-06 13:30:00,17.01,17.05,17.01,17.02,106871.0,13.7028,13.735,13.7028,13.7109,106871.0
2019-02-06 14:00:00,17.02,17.02,16.97,16.98,143377.0,13.7109,13.7109,13.6706,13.6786,143377.0
2019-02-06 14:30:00,16.98,16.99,16.92,16.93,238354.0,13.6786,13.6867,13.6303,13.6384,238354.0
2019-02-06 15:00:00,16.93,16.98,16.93,16.96,148915.0,13.6384,13.6786,13.6384,13.6625,148915.0
2019-02-06 15:30:00,16.96,16.99,16.92,16.98,434504.0,13.6625,13.6867,13.6303,13.6786,434504.0
2019-02-07 09:30:00,16.96,16.98,16.86,16.94,183428.0,13.6625,13.6786,13.582,13.6464,183428.0
2019-02-07 10:00:00,16.94,17.0,16.91,16.96,283973.0,13.6464,13.6948,13.6223,13.6625,283973.0
2019-02-07 10:30:00,16.95,16.96,16.88,16.91,217326.0,13.6545,13.6625,13.5981,13.6223,217326.0
2019-02-07 11:00:00,16.91,16.96,16.87,16.93,185079.0,13.6223,13.6625,13.59,13.6384,185079.0
2019-02-07 11:30:00,16.93,16.97,16.89,16.91,197945.0,13.6384,13.6706,13.6061,13.6223,197945.0
2019-02-07 12:00:00,16.91,16.97,16.91,16.94,236249.0,13.6223,13.6706,13.6223,13.6464,236249.0
2019-02-07 12:30:00,16.95,17.0,16.93,16.98,182503.0,13.6545,13.6948,13.6384,13.6786,182503.0
2019-02-07 13:00:00,16.97,17.07,16.97,17.05,129877.0,13.6706,13.7511,13.6706,13.735,129877.0
2019-02-07 13:30:00,17.05,17.09,17.04,17.05,175433.0,13.735,13.7673,13.727,13.735,175433.0
2019-02-07 14:00:00,17.05,17.09,17.03,17.09,134040.0,13.735,13.7673,13.7189,13.7673,134040.0
2019-02-07 14:30:00,17.09,17.1,17.04,17.06,158393.0,13.7673,13.7753,13.727,13.7431,158393.0
2019-02-07 15:00:00,17.06,17.09,17.04,17.08,198932.0,13.7431,13.7673,13.727,13.7592,198932.0
2019-02-07 15:30:00,17.08,17.13,17.05,17.11,629559.0,13.7592,13.7995,13.735,13.7834,629559.0
2019-02-08 09:30:00,17.08,17.17,17.04,17.16,171469.0,13.7592,13.8317,13.727,13.8236,171469.0
2019-02-08 10:00:00,17.15,17.19,17.11,17.16,233204.0,13.8156,13.8478,13.7834,13.8236,233204.0
2019-02-08 10:30:00,17.16,17.19,17.11,17.18,172994.0,13.8236,13.8478,13.7834,13.8398,172994.0
2019-02-08 11:00:00,17.17,17.22,17.16,17.19,106159.0,13.8317,13.872,13.8236,13.8478,106159.0
2019-02-08 11:30:00,17.18,17.23,17.15,17.15,107353.0,13.8398,13.88,13.8156,13.8156,107353.0
2019-02-08 12:00:00,17.15,17.16,17.11,17.16,72041.0,13.8156,13.8236,13.7834,13.8236,72041.0
2019-02-08 12:30:00,17.15,17.19,17.14,17.16,101954.0,13.8156,13.8478,13.8075,13.8236,101954.0
2019-02-08 13:00:00,17.16,17.16,17.12,17.14,77344.0,13.8236,13.8236,13.7914,13.8075,77344.0
2019-02-08 13:30:00,17.13,17.19,17.12,17.18,96252.0,13.7995,13.8478,13.7914,13.8398,96252.0
2019-02-08 14:00:00,17.18,17.18,17.13,17.15,103616.0,13.8398,13.8398,13.7995,13.8156,103616.0
2019-02-08 14:30:00,17.15,17.18,17.13,17.15,140677.0,13.8156,13.8398,13.7995,13.8156,140677.0
2019-02-08 15:00:00,17.15,17.17,17.14,17.17,166169.0,13.8156,13.8317,13.8075,13.8317,166169.0
2019-02-08 15:30:00,17.17,17.22,17.14,17.22,704565.0,13.8317,13.872,13.8075,13.872,704565.0
2019-02-11 09:30:00,17.25,17.46,17.24,17.32,616725.0,13.8962,14.0653,13.8881,13.9525,616725.0
2019-02-11 10:00:00,17.32,17.33,17.25,17.3,167706.0,13.9525,13.9606,13.8962,13.9364,167706.0
2019-02-11 10:30:00,17.29,17.32,17.28,17.3,106365.0,13.9284,13.9525,13.9203,13.9364,106365.0
2019-02-11 11:00:00,17.3,17.34,17.28,17.3,302148.0,13.9364,13.9687,13.9203,13.9364,302148.0
2019-02-11 11:30:00,17.3,17.31,17.26,17.28,71541.0,13.9364,13.9445,13.9042,13.9203,71541.0
2019-02-11 12:00:00,17.28,17.3,17.26,17.27,88060.0,13.9203,13.9364,13.9042,13.9123,88060.0
2019-02-11 12:30:00,17.27,17.31,17.26,17.3,73247.0,13.9123,13.9445,13.9042,13.9364,73247.0
2019-02-11 13:00:00,17.3,17.3,17.26,17.27,53214.0,13.9364,13.9364,13.9042,13.9123,53214.0
2019-02-11 13:30:00,17.27,17.27,17.16,17.18,287770.0,13.9123,13.9123,13.8236,13.8398,287770.0
2019-02-11 14:00:00,17.17,17.25,17.16,17.2,193025.0,13.8317,13.8962,13.8236,13.8559,193025.0
2019-02-11 14:30:00,17.21,17.22,17.18,17.2,241026.0,13.8639,13.872,13.8398,13.8559,241026.0
2019-02-11 15:00:00,17.2,17.23,17.19,17.21,316654.0,13.8559,13.88,13.8478,13.8639,316654.0
2019-02-11 15:30:00,17.21,17.22,17.14,17.15,1325028.0,13.8639,13.872,13.8075,13.8156,1325028.0
2019-02-12 09:30:00,17.2,17.23,17.12,17.13,221738.0,13.8559,13.88,13.7914,13.7995,221738.0
2019-02-12 10:00:00,17.14,17.18,17.09,17.11,290037.0,13.8075,13.8398,13.7673,13.7834,290037.0
2019-02-12 10:30:00,17.1,17.14,17.07,17.14,406860.0,13.7753,13.8075,13.7511,13.8075,406860.0
2019-02-12 11:00:00,17.14,17.18,17.13,17.15,285085.0,13.8075,13.8398,13.7995,13.8156,285085.0
2019-02-12 11:30:00,17.16,17.23,17.15,17.23,260773.0,13.8236,13.88,13.8156,13.88,260773.0
2019-02-12 12:00:00,17.23,17.24,17.18,17.19,212841.0,13.88,13.8881,13.8398,13.8478,212841.0
2019-02-12 12:30:00,17.18,17.2,17.15,17.18,210898.0,13.8398,13.8559,13.8156,13.8398,210898.0
2019-02-12 13:00:00,17.18,17.19,17.13,17.16,153784.0,13.8398,13.8478,13.7995,13.8236,153784.0
2019-02-12 13:30:00,17.16,17.17,17.12,17.13,350564.0,13.8236,13.8317,13.7914,13.7995,350564.0
2019-02-12 14:00:00,17.13,17.13,17.08,17.1,318024.0,13.7995,13.7995,13.7592,13.7753,318024.0
2019-02-12 14:30:00,17.1,17.13,17.06,17.13,347134.0,13.7753,13.7995,13.7431,13.7995,347134.0
2019-02-12 15:00:00,17.12,17.2,17.11,17.17,244723.0,13.7914,13.8559,13.7834,13.8317,244723.0
2019-02-12 15:30:00,17.17,17.18,17.09,17.17,1231599.0,13.8317,13.8398,13.7673,13.8317,1231599.0
2019-02-13 09:30:00,17.12,17.2,17.11,17.13,265363.0,13.7914,13.8559,13.7834,13.7995,265363.0
2019-02-13 10:00:00,17.12,17.13,17.07,17.09,281697.0,13.7914,13.7995,13.7511,13.7673,281697.0
2019-02-13 10:30:00,17.09,17.1,17.03,17.04,168300.0,13.7673,13.7753,13.7189,13.727,168300.0
2019-02-13 11:00:00,17.04,17.1,17.02,17.03,198644.0,13.727,13.7753,13.7109,13.7189,198644.0
2019-02-13 11:30:00,17.03,17.04,16.96,16.97,263933.0,13.7189,13.727,13.6625,13.6706,263933.0
2019-02-13 12:00:00,16.97,17.0,16.95,16.95,220983.0,13.6706,13.6948,13.6545,13.6545,220983.0
2019-02-13 12:30:00,16.95,17.01,16.95,16.99,213591.0,13.6545,13.7028,13.6545,13.6867,213591.0
2019-02-13 13:00:00,16.99,17.0,16.96,16.98,283642.0,13.6867,13.6948,13.6625,13.6786,283642.0
2019-02-13 13:30:00,16.98,16.99,16.95,16.96,199410.0,13.6786,13.6867,13.6545,13.6625,199410.0
2019-02-13 14:00:00,16.96,17.0,16.95,16.99,200722.0,13.6625,13.6948,13.6545,13.6867,200722.0
2019-02-13 14:30:00,17.0,17.02,16.97,16.99,232292.0,13.6948,13.7109,13.6706,13.6867,232292.0
2019-02-13 15:00:00,17.0,17.03,16.98,16.99,293490.0,13.6948,13.7189,13.6786,13.6867,293490.0
2019-02-13 15:30:00,16.99,17.04,16.98,17.04,761308.0,13.6867,13.727,13.6786,13.727,761308.0
2019-02-14 09:30:00,17.02,17.19,16.98,17.11,383366.0,13.7109,13.8478,13.6786,13.7834,383366.0
2019-02-14 10:00:00,17.11,17.18,17.08,17.13,247586.0,13.7834,13.8398,13.7592,13.7995,247586.0
2019-02-14 10:30:00,17.14,17.14,17.01,17.02,207434.0,13.8075,13.8075,13.7028,13.7109,207434.0
2019-02-14 11:00:00,17.02,17.08,16.97,17.07,149426.0,13.7109,13.7592,13.6706,13.7511,149426.0
2019-02-14 11:30:00,17.07,17.12,17.06,17.12,108575.0,13.7511,13.7914,13.7431,13.7914,108575.0
2019-02-14 12:00:00,17.11,17.21,17.11,17.2,116587.0,13.7834,13.8639,13.7834,13.8559,116587.0
2019-02-14 12:30:00,17.2,17.22,17.14,17.16,83747.0,13.8559,13.872,13.8075,13.8236,83747.0
2019-02-14 13:00:00,17.16,17.17,17.11,17.13,80180.0,13.8236,13.8317,13.7834,13.7995,80180.0
2019-02-14 13:30:00,17.14,17.16,17.1,17.12,94659.0,13.8075,13.8236,13.7753,13.7914,94659.0
2019-02-14 14:00:00,17.12,17.14,17.09,17.13,140199.0,13.7914,13.8075,13.7673,13.7995,140199.0
2019-02-14 14:30:00,17.13,17.15,17.09,17.12,125918.0,13.7995,13.8156,13.7673,13.7914,125918.0
2019-02-14 15:00:00,17.12,17.16,17.1,17.14,209522.0,13.7914,13.8236,13.7753,13.8075,209522.0
2019-02-14 15:30:00,17.14,17.16,17.06,17.06,1080828.0,13.8075,13.8236,13.7431,13.7431,1080828.0
2019-02-15 09:30:00,17.17,17.26,17.12,17.13,392242.0,13.8317,13.9042,13.7914,13.7995,392242.0
2019-02-15 10:00:00,17.12,17.16,17.05,17.1,316930.0,13.7914,13.8236,13.735,13.7753,316930.0
2019-02-15 10:30:00,17.1,17.11,17.04,17.07,139769.0,13.7753,13.7834,13.727,13.7511,139769.0
2019-02-15 11:00:00,17.07,17.1,17.04,17.08,139137.0,13.7511,13.7753,13.727,13.7592,139137.0
2019-02-15 11:30:00,17.08,17.09,17.06,17.07,106731.0,13.7592,13.7673,13.7431,13.7511,106731.0
2019-02-15 12:00:00,17.07,17.1,17.04,17.07,900741.0,13.7511,13.7753,13.727,13.7511,900741.0
2019-02-15 12:30:00,17.07,17.08,17.05,17.05,175009.0,13.7511,13.7592,13.735,13.735,175009.0
2019-02-15 13:00:00,17.06,17.08,17.02,17.03,124825.0,13.7431,13.7592,13.7109,13.7189,124825.0
2019-02-15 13:30:00,17.03,17.04,16.98,16.98,177546.0,13.7189,13.727,13.6786,13.6786,177546.0
2019-02-15 14:00:00,16.98,17.01,16.97,16.98,224002.0,13.6786,13.7028,13.6706,13.6786,224002.0
2019-02-15 14:30:00,16.98,17.01,16.98,16.99,187692.0,13.6786,13.7028,13.6786,13.6867,187692.0
2019-02-15 15:00:00,16.99,17.0,16.96,16.97,296866.0,13.6867,13.6948,13.6625,13.6706,296866.0
2019-02-15 15:30:00,16.97,17.02,16.91,16.92,2047389.0,13.6706,13.7109,13.6223,13.6303,2047389.0
2019-02-19 09:30:00,16.9,17.0,16.86,16.97,290595.0,13.6142,13.6948,13.582,13.6706,290595.0
2019-02-19 10:00:00,16.98,17.08,16.97,17.06,245843.0,13.6786,13.7592,13.6706,13.7431,245843.0
2019-02-19 10:30:00,17.06,17.07,16.98,17.04,234167.0,13.7431,13.7511,13.6786,13.727,234167.0
2019-02-19 11:00:00,17.05,17.08,17.04,17.05,181528.0,13.735,13.7592,13.727,13.735,181528.0
2019-02-19 11:30:00,17.05,17.1,17.03,17.07,164653.0,13.735,13.7753,13.7189,13.7511,164653.0
2019-02-19 12:00:00,17.07,17.1,17.06,17.09,213802.0,13.7511,13.7753,13.7431,13.7673,213802.0
2019-02-19 12:30:00,17.09,17.11,17.08,17.1,81390.0,13.7673,13.7834,13.7592,13.7753,81390.0
2019-02-19 13:00:00,17.1,17.12,17.09,17.12,98816.0,13.7753,13.7914,13.7673,13.7914,98816.0
2019-02-19 13:30:00,17.11,17.12,17.06,17.1,206757.0,13.7834,13.7914,13.7431,13.7753,206757.0
2019-02-19 14:00:00,17.11,17.12,17.09,17.11,148736.0,13.7834,13.7914,13.7673,13.7834,148736.0
2019-02-19 14:30:00,17.11,17.15,17.1,17.14,252959.0,13.7834,13.8156,13.7753,13.8075,252959.0
2019-02-19 15:00:00,17.14,17.16,17.1,17.11,384946.0,13.8075,13.8236,13.7753,13.7834,384946.0
2019-02-19 15:30:00,17.11,17.19,17.09,17.17,1506393.0,13.7834,13.8478,13.7673,13.8317,1506393.0
2019-02-20 09:30:00,17.16,17.2,17.07,17.18,184128.0,13.8236,13.8559,13.7511,13.8398,184128.0
2019-02-20 10:00:00,17.18,17.27,17.14,17.24,169707.0,13.8398,13.9123,13.8075,13.8881,169707.0
2019-02-20 10:30:00,17.24,17.26,17.15,17.17,145805.0,13.8881,13.9042,13.8156,13.8317,145805.0
2019-02-20 11:00:00,17.18,17.21,17.14,17.2,128547.0,13.8398,13.8639,13.8075,13.8559,128547.0
2019-02-20 11:30:00,17.2,17.25,17.18,17.23,248151.0,13.8559,13.8962,13.8398,13.88,248151.0
2019-02-20 12:00:00,17.23,17.23,17.18,17.21,222279.0,13.88,13.88,13.8398,13.8639,222279.0
2019-02-20 12:30:00,17.2,17.21,17.17,17.19,147436.0,13.8559,13.8639,13.8317,13.8478,147436.0
2019-02-20 13:00:00,17.2,17.21,17.18,17.2,105182.0,13.8559,13.8639,13.8398,13.8559,105182.0
2019-02-20 13:30:00,17.19,17.23,17.18,17.22,105840.0,13.8478,13.88,13.8398,13.872,105840.0
2019-02-20 14:00:00,17.21,17.23,17.13,17.14,198616.0,13.8639,13.88,13.7995,13.8075,198616.0
2019-02-20 14:30:00,17.14,17.18,17.12,17.16,143432.0,13.8075,13.8398,13.7914,13.8236,143432.0
2019-02-20 15:00:00,17.16,17.19,17.15,17.15,282823.0,13.8236,13.8478,13.8156,13.8156,282823.0
2019-02-20 15:30:00,17.16,17.19,17.13,17.16,846203.0,13.8236,13.8478,13.7995,13.8236,846203.0
2019-02-21 09:30:00,17.08,17.17,17.05,17.16,211524.0,13.7592,13.8317,13.735,13.8236,211524.0
2019-02-21 10:00:00,17.16,17.23,17.13,17.19,233355.0,13.8236,13.88,13.7995,13.8478,233355.0
2019-02-21 10:30:00,17.19,17.2,17.13,17.18,240345.0,13.8478,13.8559,13.7995,13.8398,240345.0
2019-02-21 11:00:00,17.18,17.23,17.15,17.18,213983.0,13.8398,13.88,13.8156,13.8398,213983.0
2019-02-21 11:30:00,17.18,17.22,17.17,17.2,215819.0,13.8398,13.872,13.8317,13.8559,215819.0
2019-02-21 12:00:00,17.2,17.21,17.19,17.21,112756.0,13.8559,13.8639,13.8478,13.8639,112756.0
2019-02-21 12:30:00,17.21,17.24,17.17,17.23,155361.0,13.8639,13.8881,13.8317,13.88,155361.0
2019-02-21 13:00:00,17.23,17.27,17.21,17.23,125269.0,13.88,13.9123,13.8639,13.88,125269.0
2019-02-21 13:30:00,17.23,17.25,17.21,17.23,184471.0,13.88,13.8962,13.8639,13.88,184471.0
2019-02-21 14:00:00,17.23,17.29,17.23,17.26,227806.0,13.88,13.9284,13.88,13.9042,227806.0
2019-02-21 14:30:00,17.26,17.26,17.18,17.22,200371.0,13.9042,13.9042,13.8398,13.872,200371.0
2019-02-21 15:00:00,17.22,17.27,17.21,17.25,196421.0,13.872,13.9123,13.8639,13.8962,196421.0
2019-02-21 15:30:00,17.25,17.34,17.2,17.32,777178.0,13.8962,13.9687,13.8559,13.9525,777178.0
2019-02-22 09:30:00,17.4,17.44,17.31,17.36,187276.0,14.017,14.0492,13.9445,13.9848,187276.0
2019-02-22 10:00:00,17.36,17.45,17.34,17.41,184722.0,13.9848,14.0573,13.9687,14.025,184722.0
2019-02-22 10:30:00,17.42,17.53,17.41,17.52,89506.0,14.0331,14.1217,14.025,14.1137,89506.0
2019-02-22 11:00:00,17.51,17.54,17.47,17.51,120551.0,14.1056,14.1298,14.0734,14.1056,120551.0
2019-02-22 11:30:00,17.52,17.58,17.51,17.57,155104.0,14.1137,14.162,14.1056,14.1539,155104.0
2019-02-22 12:00:00,17.57,17.6,17.53,17.56,128686.0,14.1539,14.1781,14.1217,14.1459,128686.0
2019-02-22 12:30:00,17.56,17.57,17.54,17.57,97241.0,14.1459,14.1539,14.1298,14.1539,97241.0
2019-02-22 13:00:00,17.57,17.58,17.52,17.54,161218.0,14.1539,14.162,14.1137,14.1298,161218.0
2019-02-22 13:30:00,17.54,17.55,17.51,17.54,100778.0,14.1298,14.1378,14.1056,14.1298,100778.0
2019-02-22 14:00:00,17.54,17.6,17.52,17.56,149722.0,14.1298,14.1781,14.1137,14.1459,149722.0
2019-02-22 14:30:00,17.55,17.56,17.43,17.45,316321.0,14.1378,14.1459,14.0412,14.0573,316321.0
2019-02-22 15:00:00,17.45,17.53,17.44,17.52,150469.0,14.0573,14.1217,14.0492,14.1137,150469.0
2019-02-22 15:30:00,17.51,17.54,17.46,17.53,632623.0,14.1056,14.1298,14.0653,14.1217,632623.0
2019-02-25 09:30:00,17.51,17.59,17.39,17.42,353416.0,14.1056,14.17,14.0089,14.0331,353416.0
2019-02-25 10:00:00,17.42,17.43,17.33,17.34,358068.0,14.0331,14.0412,13.9606,13.9687,358068.0
2019-02-25 10:30:00,17.35,17.42,17.34,17.42,230037.0,13.9767,14.0331,13.9687,14.0331,230037.0
2019-02-25 11:00:00,17.42,17.42,17.25,17.26,286709.0,14.0331,14.0331,13.8962,13.9042,286709.0
2019-02-25 11:30:00,17.26,17.31,17.25,17.27,225091.0,13.9042,13.9445,13.8962,13.9123,225091.0
2019-02-25 12:00:00,17.28,17.33,17.27,17.3,186912.0,13.9203,13.9606,13.9123,13.9364,186912.0
2019-02-25 12:30:00,17.3,17.31,17.24,17.26,151595.0,13.9364,13.9445,13.8881,13.9042,151595.0
2019-02-25 13:00:00,17.26,17.27,17.19,17.21,206415.0,13.9042,13.9123,13.8478,13.8639,206415.0
2019-02-25 13:30:00,17.21,17.27,17.18,17.25,186981.0,13.8639,13.9123,13.8398,13.8962,186981.0
2019-02-25 14:00:00,17.25,17.27,17.22,17.25,262687.0,13.8962,13.9123,13.872,13.8962,262687.0
2019-02-25 14:30:00,17.26,17.27,17.23,17.25,197544.0,13.9042,13.9123,13.88,13.8962,197544.0
2019-02-25 15:00:00,17.24,17.27,17.21,17.21,366472.0,13.8881,13.9123,13.8639,13.8639,366472.0
2019-02-25 15:30:00,17.21,17.36,17.21,17.34,1331553.0,13.8639,13.9848,13.8639,13.9687,1331553.0
2019-02-26 09:30:00,17.36,17.36,17.12,17.22,234381.0,13.9848,13.9848,13.7914,13.872,234381.0
2019-02-26 10:00:00,17.22,17.24,17.19,17.19,123803.0,13.872,13.8881,13.8478,13.8478,123803.0
2019-02-26 10:30:00,17.2,17.21,17.11,17.12,212015.0,13.8559,13.8639,13.7834,13.7914,212015.0
2019-02-26 11:00:00,17.11,17.27,17.11,17.25,289215.0,13.7834,13.9123,13.7834,13.8962,289215.0
2019-02-26 11:30:00,17.24,17.26,17.19,17.23,186382.0,13.8881,13.9042,13.8478,13.88,186382.0
2019-02-26 12:00:00,17.22,17.29,17.22,17.27,236535.0,13.872,13.9284,13.872,13.9123,236535.0
2019-02-26 12:30:00,17.27,17.27,17.24,17.26,130102.0,13.9123,13.9123,13.8881,13.9042,130102.0
2019-02-26 13:00:00,17.26,17.28,17.24,17.28,140412.0,13.9042,13.9203,13.8881,13.9203,140412.0
2019-02-26 13:30:00,17.28,17.32,17.26,17.32,215505.0,13.9203,13.9525,13.9042,13.9525,215505.0
2019-02-26 14:00:00,17.32,17.33,17.31,17.31,177106.0,13.9525,13.9606,13.9445,13.9445,177106.0
2019-02-26 14:30:00,17.31,17.36,17.31,17.33,245654.0,13.9445,13.9848,13.9445,13.9606,245654.0
2019-02-26 15:00:00,17.34,17.34,17.26,17.27,437579.0,13.9687,13.9687,13.9042,13.9123,437579.0
2019-02-26 15:30:00,17.26,17.31,17.22,17.28,1181947.0,13.9042,13.9445,13.872,13.9203,1181947.0
2019-02-27 09:30:00,17.07,17.4,17.01,17.16,969118.0,13.7511,14.017,13.7028,13.8236,969118.0
2019-02-27 10:00:00,17.16,17.25,17.06,17.21,545008.0,13.8236,13.8962,13.7431,13.8639,545008.0
2019-02-27 10:30:00,17.21,17.23,17.07,17.09,234136.0,13.8639,13.88,13.7511,13.7673,234136.0
2019-02-27 11:00:00,17.09,17.13,17.03,17.12,194343.0,13.7673,13.7995,13.7189,13.7914,194343.0
2019-02-27 11:30:00,17.11,17.13,17.05,17.11,194319.0,13.7834,13.7995,13.735,13.7834,194319.0
2019-02-27 12:00:00,17.1,17.18,17.09,17.13,250343.0,13.7753,13.8398,13.7673,13.7995,250343.0
2019-02-27 12:30:00,17.12,17.15,17.09,17.14,167474.0,13.7914,13.8156,13.7673,13.8075,167474.0
2019-02-27 13:00:00,17.13,17.16,17.12,17.13,122801.0,13.7995,13.8236,13.7914,13.7995,122801.0
2019-02-27 13:30:00,17.12,17.14,17.08,17.11,132595.0,13.7914,13.8075,13.7592,13.7834,132595.0
2019-02-27 14:00:00,17.11,17.17,17.1,17.15,308230.0,13.7834,13.8317,13.7753,13.8156,308230.0
2019-02-27 14:30:00,17.15,17.21,17.14,17.21,321705.0,13.8156,13.8639,13.8075,13.8639,321705.0
2019-02-27 15:00:00,17.21,17.21,17.13,17.2,377611.0,13.8639,13.8639,13.7995,13.8559,377611.0
2019-02-27 15:30:00,17.2,17.27,17.16,17.16,1236964.0,13.8559,13.9123,13.8236,13.8236,1236964.0
2019-02-28 09:30:00,17.26,17.26,16.88,16.9,456355.0,13.9042,13.9042,13.5981,13.6142,456355.0
2019-02-28 10:00:00,16.91,17.04,16.87,17.0,368856.0,13.6223,13.727,13.59,13.6948,368856.0
2019-02-28 10:30:00,17.0,17.08,17.0,17.03,328532.0,13.6948,13.7592,13.6948,13.7189,328532.0
2019-02-28 11:00:00,17.04,17.06,17.01,17.05,249265.0,13.727,13.7431,13.7028,13.735,249265.0
2019-02-28 11:30:00,17.05,17.18,17.05,17.16,541976.0,13.735,13.8398,13.735,13.8236,541976.0
2019-02-28 12:00:00,17.16,17.22,17.13,17.2,208849.0,13.8236,13.872,13.7995,13.8559,208849.0
2019-02-28 12:30:00,17.2,17.26,17.2,17.22,179124.0,13.8559,13.9042,13.8559,13.872,179124.0
2019-02-28 13:00:00,17.23,17.24,17.2,17.21,124588.0,13.88,13.8881,13.8559,13.8639,124588.0
2019-02-28 13:30:00,17.21,17.28,17.2,17.25,171618.0,13.8639,13.9203,13.8559,13.8962,171618.0
2019-02-28 14:00:00,17.25,17.29,17.24,17.28,154963.0,13.8962,13.9284,13.8881,13.9203,154963.0
2019-02-28 14:30:00,17.29,17.29,17.23,17.25,190198.0,13.9284,13.9284,13.88,13.8962,190198.0
2019-02-28 15:00:00,17.25,17.25,17.18,17.2,455156.0,13.8962,13.8962,13.8398,13.8559,455156.0
2019-02-28 15:30:00,17.19,17.26,17.18,17.23,911417.0,13.8478,13.9042,13.8398,13.88,911417.0
2019-03-01 09:30:00,17.29,17.49,17.29,17.46,547235.0,13.9284,14.0895,13.9284,14.0653,547235.0
2019-03-01 10:00:00,17.46,17.47,17.37,17.43,392357.0,14.0653,14.0734,13.9928,14.0412,392357.0
2019-03-01 10:30:00,17.43,17.48,17.36,17.44,250729.0,14.0412,14.0814,13.9848,14.0492,250729.0
2019-03-01 11:00:00,17.44,17.47,17.4,17.44,229205.0,14.0492,14.0734,14.017,14.0492,229205.0
2019-03-01 11:30:00,17.44,17.45,17.39,17.43,141236.0,14.0492,14.0573,14.0089,14.0412,141236.0
2019-03-01 12:00:00,17.43,17.44,17.39,17.43,103279.0,14.0412,14.0492,14.0089,14.0412,103279.0
2019-03-01 12:30:00,17.42,17.44,17.38,17.38,164414.0,14.0331,14.0492,14.0009,14.0009,164414.0
2019-03-01 13:00:00,17.39,17.51,17.38,17.5,334071.0,14.0089,14.1056,14.0009,14.0975,334071.0
2019-03-01 13:30:00,17.5,17.52,17.47,17.51,197527.0,14.0975,14.1137,14.0734,14.1056,197527.0
2019-03-01 14:00:00,17.51,17.54,17.48,17.52,238592.0,14.1056,14.1298,14.0814,14.1137,238592.0
2019-03-01 14:30:00,17.53,17.53,17.46,17.49,318906.0,14.1217,14.1217,14.0653,14.0895,318906.0
2019-03-01 15:00:00,17.49,17.51,17.44,17.51,407308.0,14.0895,14.1056,14.0492,14.1056,407308.0
2019-03-01 15:30:00,17.5,17.53,17.47,17.51,1335745.0,14.0975,14.1217,14.0734,14.1056,1335745.0
2019-03-04 09:30:00,17.53,17.6,17.23,17.27,1267652.0,14.1217,14.1781,13.88,13.9123,1267652.0
2019-03-04 10:00:00,17.28,17.31,17.19,17.26,443691.0,13.9203,13.9445,13.8478,13.9042,443691.0
2019-03-04 10:30:00,17.26,17.26,17.08,17.1,435285.0,13.9042,13.9042,13.7592,13.7753,435285.0
2019-03-04 11:00:00,17.11,17.16,17.02,17.02,432867.0,13.7834,13.8236,13.7109,13.7109,432867.0
2019-03-04 11:30:00,17.03,17.05,16.94,16.95,368194.0,13.7189,13.735,13.6464,13.6545,368194.0
2019-03-04 12:00:00,16.95,17.01,16.88,16.99,692019.0,13.6545,13.7028,13.5981,13.6867,692019.0
2019-03-04 12:30:00,16.99,17.0,16.92,16.94,249283.0,13.6867,13.6948,13.6303,13.6464,249283.0
2019-03-04 13:00:00,16.93,16.99,16.9,16.98,240134.0,13.6384,13.6867,13.6142,13.6786,240134.0
2019-03-04 13:30:00,16.97,17.05,16.96,17.03,568358.0,13.6706,13.735,13.6625,13.7189,568358.0
2019-03-04 14:00:00,17.03,17.08,16.98,17.05,746602.0,13.7189,13.7592,13.6786,13.735,746602.0
2019-03-04 14:30:00,17.05,17.06,17.01,17.05,591250.0,13.735,13.7431,13.7028,13.735,591250.0
2019-03-04 15:00:00,17.05,17.09,17.0,17.07,502140.0,13.735,13.7673,13.6948,13.7511,502140.0
2019-03-04 15:30:00,17.06,17.12,17.04,17.12,1558114.0,13.7431,13.7914,13.727,13.7914,1558114.0
2019-03-05 09:30:00,17.14,17.19,17.06,17.16,501451.0,13.8075,13.8478,13.7431,13.8236,501451.0
2019-03-05 10:00:00,17.16,17.38,17.15,17.38,489500.0,13.8236,14.0009,13.8156,14.0009,489500.0
2019-03-05 10:30:00,17.38,17.46,17.37,17.44,551653.0,14.0009,14.0653,13.9928,14.0492,551653.0
2019-03-05 11:00:00,17.44,17.48,17.43,17.44,423715.0,14.0492,14.0814,14.0412,14.0492,423715.0
2019-03-05 11:30:00,17.43,17.49,17.42,17.46,203435.0,14.0412,14.0895,14.0331,14.0653,203435.0
2019-03-05 12:00:00,17.46,17.48,17.42,17.42,211929.0,14.0653,14.0814,14.0331,14.0331,211929.0
2019-03-05 12:30:00,17.42,17.44,17.35,17.44,168295.0,14.0331,14.0492,13.9767,14.0492,168295.0
2019-03-05 13:00:00,17.44,17.45,17.39,17.41,183586.0,14.0492,14.0573,14.0089,14.025,183586.0
2019-03-05 13:30:00,17.41,17.45,17.38,17.44,540781.0,14.025,14.0573,14.0009,14.0492,540781.0
2019-03-05 14:00:00,17.45,17.5,17.44,17.44,323913.0,14.0573,14.0975,14.0492,14.0492,323913.0
2019-03-05 14:30:00,17.45,17.49,17.44,17.49,262466.0,14.0573,14.0895,14.0492,14.0895,262466.0
2019-03-05 15:00:00,17.49,17.49,17.46,17.46,431877.0,14.0895,14.0895,14.0653,14.0653,431877.0
2019-03-05 15:30:00,17.47,17.49,17.41,17.42,1817121.0,14.0734,14.0895,14.025,14.0331,1817121.0
2019-03-06 09:30:00,17.45,17.47,17.35,17.44,560340.0,14.0573,14.0734,13.9767,14.0492,560340.0
2019-03-06 10:00:00,17.44,17.47,17.4,17.41,249122.0,14.0492,14.0734,14.017,14.025,249122.0
2019-03-06 10:30:00,17.41,17.45,17.37,17.45,136756.0,14.025,14.0573,13.9928,14.0573,136756.0
2019-03-06 11:00:00,17.45,17.6,17.44,17.57,507156.0,14.0573,14.1781,14.0492,14.1539,507156.0
2019-03-06 11:30:00,17.57,17.63,17.56,17.59,386575.0,14.1539,14.2023,14.1459,14.17,386575.0
2019-03-06 12:00:00,17.59,17.59,17.51,17.53,367169.0,14.17,14.17,14.1056,14.1217,367169.0
2019-03-06 12:30:00,17.53,17.56,17.52,17.55,315562.0,14.1217,14.1459,14.1137,14.1378,315562.0
2019-03-06 13:00:00,17.55,17.57,17.54,17.55,305646.0,14.1378,14.1539,14.1298,14.1378,305646.0
2019-03-06 13:30:00,17.55,17.65,17.55,17.64,264687.0,14.1378,14.2184,14.1378,14.2103,264687.0
2019-03-06 14:00:00,17.64,17.68,17.64,17.68,258885.0,14.2103,14.2425,14.2103,14.2425,258885.0
2019-03-06 14:30:00,17.68,17.7,17.64,17.67,458811.0,14.2425,14.2587,14.2103,14.2345,458811.0
2019-03-06 15:00:00,17.66,17.68,17.59,17.63,361161.0,14.2264,14.2425,14.17,14.2023,361161.0
2019-03-06 15:30:00,17.63,17.71,17.58,17.59,1374033.0,14.2023,14.2667,14.162,14.17,1374033.0
2019-03-07 09:30:00,17.72,17.95,17.6,17.74,506366.0,14.2748,14.4601,14.1781,14.2909,506366.0
2019-03-07 10:00:00,17.73,17.82,17.71,17.77,292213.0,14.2828,14.3553,14.2667,14.315,292213.0
2019-03-07 10:30:00,17.76,17.8,17.74,17.78,199074.0,14.307,14.3392,14.2909,14.3231,199074.0
2019-03-07 11:00:00,17.79,17.83,17.77,17.81,211097.0,14.3312,14.3634,14.315,14.3473,211097.0
2019-03-07 11:30:00,17.81,17.84,17.8,17.82,178569.0,14.3473,14.3714,14.3392,14.3553,178569.0
2019-03-07 12:00:00,17.81,17.82,17.78,17.79,168333.0,14.3473,14.3553,14.3231,14.3312,168333.0
2019-03-07 12:30:00,17.79,17.83,17.77,17.8,215432.0,14.3312,14.3634,14.315,14.3392,215432.0
2019-03-07 13:00:00,17.8,17.83,17.77,17.8,412192.0,14.3392,14.3634,14.315,14.3392,412192.0
2019-03-07 13:30:00,17.8,17.8,17.75,17.77,161862.0,14.3392,14.3392,14.2989,14.315,161862.0
2019-03-07 14:00:00,17.76,17.79,17.71,17.71,418124.0,14.307,14.3312,14.2667,14.2667,418124.0
2019-03-07 14:30:00,17.71,17.72,17.65,17.66,179582.0,14.2667,14.2748,14.2184,14.2264,179582.0
2019-03-07 15:00:00,17.66,17.69,17.62,17.64,402133.0,14.2264,14.2506,14.1942,14.2103,402133.0
2019-03-07 15:30:00,17.64,17.7,17.59,17.66,1835788.0,14.2103,14.2587,14.17,14.2264,1835788.0
2019-03-08 09:30:00,17.69,17.73,17.62,17.64,364131.0,14.2506,14.2828,14.1942,14.2103,364131.0
2019-03-08 10:00:00,17.64,17.66,17.6,17.63,205596.0,14.2103,14.2264,14.1781,14.2023,205596.0
2019-03-08 10:30:00,17.63,17.68,17.57,17.64,258560.0,14.2023,14.2425,14.1539,14.2103,258560.0
2019-03-08 11:00:00,17.64,17.68,17.63,17.67,190496.0,14.2103,14.2425,14.2023,14.2345,190496.0
2019-03-08 11:30:00,17.67,17.69,17.61,17.66,484645.0,14.2345,14.2506,14.1862,14.2264,484645.0
2019-03-08 12:00:00,17.65,17.69,17.63,17.66,131619.0,14.2184,14.2506,14.2023,14.2264,131619.0
2019-03-08 12:30:00,17.66,17.66,17.6,17.61,84338.0,14.2264,14.2264,14.1781,14.1862,84338.0
2019-03-08 13:00:00,17.6,17.61,17.57,17.6,115596.0,14.1781,14.1862,14.1539,14.1781,115596.0
2019-03-08 13:30:00,17.6,17.62,17.57,17.6,143838.0,14.1781,14.1942,14.1539,14.1781,143838.0
2019-03-08 14:00:00,17.59,17.65,17.57,17.62,198257.0,14.17,14.2184,14.1539,14.1942,198257.0
2019-03-08 14:30:00,17.62,17.65,17.6,17.62,317480.0,14.1942,14.2184,14.1781,14.1942,317480.0
2019-03-08 15:00:00,17.62,17.65,17.59,17.62,331820.0,14.1942,14.2184,14.17,14.1942,331820.0
2019-03-08 15:30:00,17.62,17.71,17.6,17.7,1004879.0,14.1942,14.2667,14.1781,14.2587,1004879.0
2019-03-11 09:30:00,17.76,17.89,17.75,17.77,378341.0,14.307,14.4117,14.2989,14.315,378341.0
2019-03-11 10:00:00,17.78,17.85,17.74,17.85,325057.0,14.3231,14.3795,14.2909,14.3795,325057.0
2019-03-11 10:30:00,17.84,17.92,17.82,17.92,234968.0,14.3714,14.4359,14.3553,14.4359,234968.0
2019-03-11 11:00:00,17.92,17.96,17.9,17.94,261328.0,14.4359,14.4681,14.4198,14.452,261328.0
2019-03-11 11:30:00,17.94,17.97,17.9,17.96,215545.0,14.452,14.4762,14.4198,14.4681,215545.0
2019-03-11 12:00:00,17.96,17.97,17.92,17.95,130851.0,14.4681,14.4762,14.4359,14.4601,130851.0
2019-03-11 12:30:00,17.95,17.95,17.92,17.94,109571.0,14.4601,14.4601,14.4359,14.452,109571.0
2019-03-11 13:00:00,17.94,17.96,17.92,17.95,150336.0,14.452,14.4681,14.4359,14.4601,150336.0
2019-03-11 13:30:00,17.95,17.96,17.92,17.92,82418.0,14.4601,14.4681,14.4359,14.4359,82418.0
2019-03-11 14:00:00,17.92,17.93,17.88,17.91,173839.0,14.4359,14.4439,14.4037,14.4278,173839.0
2019-03-11 14:30:00,17.91,17.93,17.89,17.92,169545.0,14.4278,14.4439,14.4117,14.4359,169545.0
2019-03-11 15:00:00,17.92,17.94,17.89,17.93,213096.0,14.4359,14.452,14.4117,14.4439,213096.0
2019-03-11 15:30:00,17.93,17.97,17.91,17.96,752922.0,14.4439,14.4762,14.4278,14.4681,752922.0
2019-03-12 09:30:00,18.0,18.09,17.92,18.0,194502.0,14.5003,14.5728,14.4359,14.5003,194502.0
2019-03-12 10:00:00,17.99,18.01,17.91,17.93,267397.0,14.4923,14.5084,14.4278,14.4439,267397.0
2019-03-12 10:30:00,17.93,17.95,17.9,17.93,191616.0,14.4439,14.4601,14.4198,14.4439,191616.0
2019-03-12 11:00:00,17.93,18.04,17.92,18.03,235061.0,14.4439,14.5326,14.4359,14.5245,235061.0
2019-03-12 11:30:00,18.02,18.05,18.0,18.04,132152.0,14.5164,14.5406,14.5003,14.5326,132152.0
2019-03-12 12:00:00,18.04,18.07,18.02,18.04,178500.0,14.5326,14.5567,14.5164,14.5326,178500.0
2019-03-12 12:30:00,18.03,18.04,18.0,18.01,86273.0,14.5245,14.5326,14.5003,14.5084,86273.0
2019-03-12 13:00:00,18.01,18.05,17.99,18.04,221114.0,14.5084,14.5406,14.4923,14.5326,221114.0
2019-03-12 13:30:00,18.05,18.07,18.03,18.07,84939.0,14.5406,14.5567,14.5245,14.5567,84939.0
2019-03-12 14:00:00,18.06,18.09,18.06,18.06,134294.0,14.5487,14.5728,14.5487,14.5487,134294.0
2019-03-12 14:30:00,18.07,18.09,18.04,18.09,164044.0,14.5567,14.5728,14.5326,14.5728,164044.0
2019-03-12 15:00:00,18.08,18.09,18.04,18.09,210381.0,14.5648,14.5728,14.5326,14.5728,210381.0
2019-03-12 15:30:00,18.09,18.14,18.08,18.13,815660.0,14.5728,14.6131,14.5648,14.6051,815660.0
2019-03-13 09:30:00,18.17,18.22,18.11,18.19,270756.0,14.6373,14.6776,14.5889,14.6534,270756.0
2019-03-13 10:00:00,18.2,18.26,18.17,18.22,345786.0,14.6614,14.7098,14.6373,14.6776,345786.0
2019-03-13 10:30:00,18.22,18.25,18.2,18.23,141088.0,14.6776,14.7017,14.6614,14.6856,141088.0
2019-03-13 11:00:00,18.23,18.24,18.18,18.21,112316.0,14.6856,14.6937,14.6453,14.6695,112316.0
2019-03-13 11:30:00,18.21,18.22,18.14,18.14,128276.0,14.6695,14.6776,14.6131,14.6131,128276.0
2019-03-13 12:00:00,18.14,18.17,18.09,18.1,160475.0,14.6131,14.6373,14.5728,14.5809,160475.0
2019-03-13 12:30:00,18.11,18.14,18.09,18.13,116237.0,14.5889,14.6131,14.5728,14.6051,116237.0
2019-03-13 13:00:00,18.13,18.15,18.1,18.11,132757.0,14.6051,14.6212,14.5809,14.5889,132757.0
2019-03-13 13:30:00,18.11,18.13,18.1,18.13,128175.0,14.5889,14.6051,14.5809,14.6051,128175.0
2019-03-13 14:00:00,18.13,18.15,18.11,18.14,118481.0,14.6051,14.6212,14.5889,14.6131,118481.0
2019-03-13 14:30:00,18.14,18.2,18.13,18.2,243079.0,14.6131,14.6614,14.6051,14.6614,243079.0
2019-03-13 15:00:00,18.19,18.21,18.15,18.15,262640.0,14.6534,14.6695,14.6212,14.6212,262640.0
2019-03-13 15:30:00,18.16,18.17,18.1,18.13,585629.0,14.6292,14.6373,14.5809,14.6051,585629.0
2019-03-14 09:30:00,18.16,18.16,18.04,18.08,161934.0,14.6292,14.6292,14.5326,14.5648,161934.0
2019-03-14 10:00:00,18.08,18.1,18.0,18.09,100721.0,14.5648,14.5809,14.5003,14.5728,100721.0
2019-03-14 10:30:00,18.09,18.13,18.07,18.11,108735.0,14.5728,14.6051,14.5567,14.5889,108735.0
2019-03-14 11:00:00,18.12,18.16,18.11,18.14,80462.0,14.597,14.6292,14.5889,14.6131,80462.0
2019-03-14 11:30:00,18.15,18.21,18.14,18.18,148128.0,14.6212,14.6695,14.6131,14.6453,148128.0
2019-03-14 12:00:00,18.18,18.21,18.16,18.21,84564.0,14.6453,14.6695,14.6292,14.6695,84564.0
2019-03-14 12:30:00,18.21,18.21,18.17,18.19,108701.0,14.6695,14.6695,14.6373,14.6534,108701.0
2019-03-14 13:00:00,18.19,18.19,18.14,18.15,148172.0,14.6534,14.6534,14.6131,14.6212,148172.0
2019-03-14 13:30:00,18.15,18.17,18.12,18.16,147960.0,14.6212,14.6373,14.597,14.6292,147960.0
2019-03-14 14:00:00,18.16,18.19,18.15,18.16,147757.0,14.6292,14.6534,14.6212,14.6292,147757.0
2019-03-14 14:30:00,18.16,18.17,18.12,18.16,215874.0,14.6292,14.6373,14.597,14.6292,215874.0
2019-03-14 15:00:00,18.15,18.16,18.12,18.14,270913.0,14.6212,14.6292,14.597,14.6131,270913.0
2019-03-14 15:30:00,18.14,18.19,18.14,18.18,995334.0,14.6131,14.6534,14.6131,14.6453,995334.0
2019-03-15 09:30:00,18.14,18.17,17.94,17.99,1278521.0,14.6131,14.6373,14.452,14.4923,1278521.0
2019-03-15 10:00:00,17.99,18.17,17.99,18.17,272288.0,14.4923,14.6373,14.4923,14.6373,272288.0
2019-03-15 10:30:00,18.17,18.19,18.13,18.17,173777.0,14.6373,14.6534,14.6051,14.6373,173777.0
2019-03-15 11:00:00,18.16,18.25,18.15,18.24,119864.0,14.6292,14.7017,14.6212,14.6937,119864.0
2019-03-15 11:30:00,18.24,18.31,18.21,18.29,329628.0,14.6937,14.7501,14.6695,14.7339,329628.0
2019-03-15 12:00:00,18.29,18.35,18.27,18.34,182006.0,14.7339,14.7823,14.7178,14.7742,182006.0
2019-03-15 12:30:00,18.34,18.35,18.3,18.32,172205.0,14.7742,14.7823,14.742,14.7581,172205.0
2019-03-15 13:00:00,18.32,18.33,18.29,18.32,115468.0,14.7581,14.7662,14.7339,14.7581,115468.0
2019-03-15 13:30:00,18.32,18.34,18.31,18.32,109549.0,14.7581,14.7742,14.7501,14.7581,109549.0
2019-03-15 14:00:00,18.32,18.34,18.31,18.32,103108.0,14.7581,14.7742,14.7501,14.7581,103108.0
2019-03-15 14:30:00,18.32,18.36,18.31,18.34,222141.0,14.7581,14.7903,14.7501,14.7742,222141.0
2019-03-15 15:00:00,18.34,18.36,18.3,18.35,260821.0,14.7742,14.7903,14.742,14.7823,260821.0
2019-03-15 15:30:00,18.35,18.39,18.28,18.32,996987.0,14.7823,14.8145,14.7259,14.7581,996987.0
2019-03-18 09:30:00,18.32,18.36,18.25,18.28,260004.0,14.7581,14.7903,14.7017,14.7259,260004.0
2019-03-18 10:00:00,18.28,18.31,18.2,18.22,325838.0,14.7259,14.7501,14.6614,14.6776,325838.0
2019-03-18 10:30:00,18.22,18.24,18.15,18.15,165470.0,14.6776,14.6937,14.6212,14.6212,165470.0
2019-03-18 11:00:00,18.15,18.15,18.08,18.11,276482.0,14.6212,14.6212,14.5648,14.5889,276482.0
2019-03-18 11:30:00,18.11,18.14,18.1,18.13,181627.0,14.5889,14.6131,14.5809,14.6051,181627.0
2019-03-18 12:00:00,18.13,18.13,18.05,18.09,218038.0,14.6051,14.6051,14.5406,14.5728,218038.0
2019-03-18 12:30:00,18.09,18.1,18.05,18.07,163889.0,14.5728,14.5809,14.5406,14.5567,163889.0
2019-03-18 13:00:00,18.07,18.1,18.06,18.07,222323.0,14.5567,14.5809,14.5487,14.5567,222323.0
2019-03-18 13:30:00,18.07,18.12,18.06,18.1,159054.0,14.5567,14.597,14.5487,14.5809,159054.0
2019-03-18 14:00:00,18.1,18.11,18.07,18.09,216343.0,14.5809,14.5889,14.5567,14.5728,216343.0
2019-03-18 14:30:00,18.09,18.11,18.06,18.07,267693.0,14.5728,14.5889,14.5487,14.5567,267693.0
2019-03-18 15:00:00,18.07,18.11,18.06,18.09,301410.0,14.5567,14.5889,14.5487,14.5728,301410.0
2019-03-18 15:30:00,18.09,18.21,18.06,18.15,1003397.0,14.5728,14.6695,14.5487,14.6212,1003397.0
2019-03-19 09:30:00,18.14,18.26,18.13,18.18,315537.0,14.6131,14.7098,14.6051,14.6453,315537.0
2019-03-19 10:00:00,18.18,18.2,18.0,18.01,2841729.0,14.6453,14.6614,14.5003,14.5084,2841729.0
2019-03-19 10:30:00,18.01,18.13,18.0,18.05,580070.0,14.5084,14.6051,14.5003,14.5406,580070.0
2019-03-19 11:00:00,18.06,18.06,18.0,18.0,183402.0,14.5487,14.5487,14.5003,14.5003,183402.0
2019-03-19 11:30:00,18.0,18.02,17.97,17.99,479524.0,14.5003,14.5164,14.4762,14.4923,479524.0
2019-03-19 12:00:00,17.98,17.99,17.93,17.93,202405.0,14.4842,14.4923,14.4439,14.4439,202405.0
2019-03-19 12:30:00,17.93,17.93,17.73,17.79,561576.0,14.4439,14.4439,14.2828,14.3312,561576.0
2019-03-19 13:00:00,17.79,17.81,17.75,17.77,421160.0,14.3312,14.3473,14.2989,14.315,421160.0
2019-03-19 13:30:00,17.77,17.81,17.75,17.81,365957.0,14.315,14.3473,14.2989,14.3473,365957.0
2019-03-19 14:00:00,17.8,17.84,17.79,17.81,639630.0,14.3392,14.3714,14.3312,14.3473,639630.0
2019-03-19 14:30:00,17.81,17.87,17.8,17.83,368638.0,14.3473,14.3956,14.3392,14.3634,368638.0
2019-03-19 15:00:00,17.83,17.84,17.78,17.8,506172.0,14.3634,14.3714,14.3231,14.3392,506172.0
2019-03-19 15:30:00,17.8,17.85,17.76,17.84,2275749.0,14.3392,14.3795,14.307,14.3714,2275749.0
2019-03-20 09:30:00,17.88,17.97,17.81,17.83,472389.0,14.4037,14.4762,14.3473,14.3634,472389.0
2019-03-20 10:00:00,17.82,17.87,17.78,17.79,473163.0,14.3553,14.3956,14.3231,14.3312,473163.0
2019-03-20 10:30:00,17.79,17.86,17.71,17.72,598087.0,14.3312,14.3876,14.2667,14.2748,598087.0
2019-03-20 11:00:00,17.71,17.82,17.71,17.82,443305.0,14.2667,14.3553,14.2667,14.3553,443305.0
2019-03-20 11:30:00,17.82,17.83,17.73,17.77,413387.0,14.3553,14.3634,14.2828,14.315,413387.0
2019-03-20 12:00:00,17.77,17.87,17.76,17.86,260911.0,14.315,14.3956,14.307,14.3876,260911.0
2019-03-20 12:30:00,17.86,17.86,17.79,17.82,244480.0,14.3876,14.3876,14.3312,14.3553,244480.0
2019-03-20 13:00:00,17.81,17.89,17.8,17.89,290189.0,14.3473,14.4117,14.3392,14.4117,290189.0
2019-03-20 13:30:00,17.89,17.89,17.83,17.85,330639.0,14.4117,14.4117,14.3634,14.3795,330639.0
2019-03-20 14:00:00,17.85,18.04,17.84,18.04,678670.0,14.3795,14.5326,14.3714,14.5326,678670.0
2019-03-20 14:30:00,18.04,18.07,17.97,17.98,476689.0,14.5326,14.5567,14.4762,14.4842,476689.0
2019-03-20 15:00:00,17.98,18.0,17.94,17.98,426827.0,14.4842,14.5003,14.452,14.4842,426827.0
2019-03-20 15:30:00,17.97,17.98,17.9,17.93,1146682.0,14.4762,14.4842,14.4198,14.4439,1146682.0
2019-03-21 09:30:00,17.99,18.17,17.94,18.13,217394.0,14.4923,14.6373,14.452,14.6051,217394.0
2019-03-21 10:00:00,18.13,18.19,18.1,18.18,210583.0,14.6051,14.6534,14.5809,14.6453,210583.0
2019-03-21 10:30:00,18.18,18.3,18.17,18.25,486644.0,14.6453,14.742,14.6373,14.7017,486644.0
2019-03-21 11:00:00,18.25,18.28,18.17,18.18,152087.0,14.7017,14.7259,14.6373,14.6453,152087.0
2019-03-21 11:30:00,18.18,18.31,18.15,18.26,364210.0,14.6453,14.7501,14.6212,14.7098,364210.0
2019-03-21 12:00:00,18.26,18.27,18.19,18.21,178437.0,14.7098,14.7178,14.6534,14.6695,178437.0
2019-03-21 12:30:00,18.21,18.23,18.19,18.21,132493.0,14.6695,14.6856,14.6534,14.6695,132493.0
2019-03-21 13:00:00,18.22,18.27,18.22,18.26,233529.0,14.6776,14.7178,14.6776,14.7098,233529.0
2019-03-21 13:30:00,18.26,18.27,18.21,18.25,127948.0,14.7098,14.7178,14.6695,14.7017,127948.0
2019-03-21 14:00:00,18.25,18.27,18.22,18.24,292562.0,14.7017,14.7178,14.6776,14.6937,292562.0
2019-03-21 14:30:00,18.25,18.31,18.24,18.27,346929.0,14.7017,14.7501,14.6937,14.7178,346929.0
2019-03-21 15:00:00,18.28,18.3,18.2,18.24,272271.0,14.7259,14.742,14.6614,14.6937,272271.0
2019-03-21 15:30:00,18.24,18.29,18.22,18.29,845470.0,14.6937,14.7339,14.6776,14.7339,845470.0
2019-03-22 09:30:00,18.3,18.42,18.29,18.32,335849.0,14.742,14.8387,14.7339,14.7581,335849.0
2019-03-22 10:00:00,18.32,18.39,18.26,18.28,296461.0,14.7581,14.8145,14.7098,14.7259,296461.0
2019-03-22 10:30:00,18.27,18.31,18.23,18.25,350317.0,14.7178,14.7501,14.6856,14.7017,350317.0
2019-03-22 11:00:00,18.24,18.26,18.18,18.19,296694.0,14.6937,14.7098,14.6453,14.6534,296694.0
2019-03-22 11:30:00,18.19,18.21,18.13,18.13,203757.0,14.6534,14.6695,14.6051,14.6051,203757.0
2019-03-22 12:00:00,18.14,18.18,18.12,18.14,198103.0,14.6131,14.6453,14.597,14.6131,198103.0
2019-03-22 12:30:00,18.13,18.16,18.07,18.08,199460.0,14.6051,14.6292,14.5567,14.5648,199460.0
2019-03-22 13:00:00,18.08,18.11,18.06,18.1,209957.0,14.5648,14.5889,14.5487,14.5809,209957.0
2019-03-22 13:30:00,18.1,18.12,18.08,18.09,139029.0,14.5809,14.597,14.5648,14.5728,139029.0
2019-03-22 14:00:00,18.09,18.14,18.08,18.12,351093.0,14.5728,14.6131,14.5648,14.597,351093.0
2019-03-22 14:30:00,18.11,18.21,18.11,18.18,160261.0,14.5889,14.6695,14.5889,14.6453,160261.0
2019-03-22 15:00:00,18.18,18.21,18.15,18.17,280130.0,14.6453,14.6695,14.6212,14.6373,280130.0
2019-03-22 15:30:00,18.18,18.18,18.04,18.06,891420.0,14.6453,14.6453,14.5326,14.5487,891420.0
2019-03-25 09:30:00,18.08,18.2,18.01,18.17,527687.0,14.5648,14.6614,14.5084,14.6373,527687.0
2019-03-25 10:00:00,18.17,18.23,18.06,18.16,433074.0,14.6373,14.6856,14.5487,14.6292,433074.0
2019-03-25 10:30:00,18.16,18.26,18.14,18.23,284678.0,14.6292,14.7098,14.6131,14.6856,284678.0
2019-03-25 11:00:00,18.24,18.28,18.23,18.26,230851.0,14.6937,14.7259,14.6856,14.7098,230851.0
2019-03-25 11:30:00,18.26,18.29,18.22,18.26,156559.0,14.7098,14.7339,14.6776,14.7098,156559.0
2019-03-25 12:00:00,18.26,18.32,18.24,18.3,152926.0,14.7098,14.7581,14.6937,14.742,152926.0
2019-03-25 12:30:00,18.31,18.33,18.26,18.31,142804.0,14.7501,14.7662,14.7098,14.7501,142804.0
2019-03-25 13:00:00,18.32,18.35,18.29,18.34,122536.0,14.7581,14.7823,14.7339,14.7742,122536.0
2019-03-25 13:30:00,18.34,18.35,18.26,18.26,147315.0,14.7742,14.7823,14.7098,14.7098,147315.0
2019-03-25 14:00:00,18.27,18.28,18.21,18.24,236231.0,14.7178,14.7259,14.6695,14.6937,236231.0
2019-03-25 14:30:00,18.23,18.28,18.21,18.28,175972.0,14.6856,14.7259,14.6695,14.7259,175972.0
2019-03-25 15:00:00,18.28,18.31,18.24,18.29,229608.0,14.7259,14.7501,14.6937,14.7339,229608.0
2019-03-25 15:30:00,18.28,18.29,18.24,18.24,617635.0,14.7259,14.7339,14.6937,14.6937,617635.0
2019-03-26 09:30:00,18.3,18.38,18.26,18.28,329571.0,14.742,14.8064,14.7098,14.7259,329571.0
2019-03-26 10:00:00,18.28,18.4,18.27,18.34,206244.0,14.7259,14.8226,14.7178,14.7742,206244.0
2019-03-26 10:30:00,18.34,18.37,18.31,18.34,212752.0,14.7742,14.7984,14.7501,14.7742,212752.0
2019-03-26 11:00:00,18.34,18.35,18.31,18.35,220478.0,14.7742,14.7823,14.7501,14.7823,220478.0
2019-03-26 11:30:00,18.34,18.37,18.29,18.3,263429.0,14.7742,14.7984,14.7339,14.742,263429.0
2019-03-26 12:00:00,18.29,18.33,18.28,18.31,125828.0,14.7339,14.7662,14.7259,14.7501,125828.0
2019-03-26 12:30:00,18.31,18.35,18.3,18.35,118403.0,14.7501,14.7823,14.742,14.7823,118403.0
2019-03-26 13:00:00,18.35,18.36,18.33,18.34,156707.0,14.7823,14.7903,14.7662,14.7742,156707.0
2019-03-26 13:30:00,18.34,18.38,18.33,18.35,164230.0,14.7742,14.8064,14.7662,14.7823,164230.0
2019-03-26 14:00:00,18.35,18.38,18.32,18.35,181036.0,14.7823,14.8064,14.7581,14.7823,181036.0
2019-03-26 14:30:00,18.34,18.38,18.31,18.38,122816.0,14.7742,14.8064,14.7501,14.8064,122816.0
2019-03-26 15:00:00,18.38,18.41,18.32,18.32,279276.0,14.8064,14.8306,14.7581,14.7581,279276.0
2019-03-26 15:30:00,18.32,18.41,18.31,18.4,1004792.0,14.7581,14.8306,14.7501,14.8226,1004792.0
2019-03-27 09:30:00,18.37,18.52,18.23,18.26,312517.0,14.7984,14.9192,14.6856,14.7098,312517.0
2019-03-27 10:00:00,18.25,18.34,18.23,18.27,322693.0,14.7017,14.7742,14.6856,14.7178,322693.0
2019-03-27 10:30:00,18.28,18.31,18.19,18.23,241093.0,14.7259,14.7501,14.6534,14.6856,241093.0
2019-03-27 11:00:00,18.23,18.26,18.15,18.16,219081.0,14.6856,14.7098,14.6212,14.6292,219081.0
2019-03-27 11:30:00,18.16,18.21,18.12,18.21,157667.0,14.6292,14.6695,14.597,14.6695,157667.0
2019-03-27 12:00:00,18.21,18.22,18.16,18.17,135753.0,14.6695,14.6776,14.6292,14.6373,135753.0
2019-03-27 12:30:00,18.17,18.22,18.16,18.19,116744.0,14.6373,14.6776,14.6292,14.6534,116744.0
2019-03-27 13:00:00,18.2,18.23,18.15,18.21,105934.0,14.6614,14.6856,14.6212,14.6695,105934.0
2019-03-27 13:30:00,18.21,18.25,18.19,18.23,147051.0,14.6695,14.7017,14.6534,14.6856,147051.0
2019-03-27 14:00:00,18.23,18.29,18.22,18.29,164368.0,14.6856,14.7339,14.6776,14.7339,164368.0
2019-03-27 14:30:00,18.29,18.31,18.24,18.29,244645.0,14.7339,14.7501,14.6937,14.7339,244645.0
2019-03-27 15:00:00,18.29,18.29,18.23,18.28,283974.0,14.7339,14.7339,14.6856,14.7259,283974.0
2019-03-27 15:30:00,18.28,18.31,18.21,18.25,709684.0,14.7259,14.7501,14.6695,14.7017,709684.0
2019-03-28 09:30:00,18.27,18.38,18.18,18.18,243345.0,14.7178,14.8064,14.6453,14.6453,243345.0
2019-03-28 10:00:00,18.18,18.19,18.09,18.14,257786.0,14.6453,14.6534,14.5728,14.6131,257786.0
2019-03-28 10:30:00,18.14,18.14,18.06,18.06,249012.0,14.6131,14.6131,14.5487,14.5487,249012.0
2019-03-28 11:00:00,18.05,18.1,18.03,18.05,148432.0,14.5406,14.5809,14.5245,14.5406,148432.0
2019-03-28 11:30:00,18.05,18.1,18.05,18.1,173234.0,14.5406,14.5809,14.5406,14.5809,173234.0
2019-03-28 12:00:00,18.1,18.11,18.03,18.05,140012.0,14.5809,14.5889,14.5245,14.5406,140012.0
2019-03-28 12:30:00,18.05,18.08,18.05,18.07,118214.0,14.5406,14.5648,14.5406,14.5567,118214.0
2019-03-28 13:00:00,18.06,18.09,18.05,18.07,109416.0,14.5487,14.5728,14.5406,14.5567,109416.0
2019-03-28 13:30:00,18.06,18.1,18.03,18.1,95115.0,14.5487,14.5809,14.5245,14.5809,95115.0
2019-03-28 14:00:00,18.1,18.12,18.08,18.12,119309.0,14.5809,14.597,14.5648,14.597,119309.0
2019-03-28 14:30:00,18.12,18.14,18.09,18.13,143937.0,14.597,14.6131,14.5728,14.6051,143937.0
2019-03-28 15:00:00,18.13,18.15,18.11,18.14,193423.0,14.6051,14.6212,14.5889,14.6131,193423.0
2019-03-28 15:30:00,18.14,18.16,18.1,18.12,717873.0,14.6131,14.6292,14.5809,14.597,717873.0
2019-03-29 09:30:00,18.12,18.2,18.11,18.16,198581.0,14.597,14.6614,14.5889,14.6292,198581.0
2019-03-29 10:00:00,18.15,18.18,18.05,18.16,383625.0,14.6212,14.6453,14.5406,14.6292,383625.0
2019-03-29 10:30:00,18.16,18.17,18.07,18.11,327011.0,14.6292,14.6373,14.5567,14.5889,327011.0
2019-03-29 11:00:00,18.12,18.15,18.08,18.1,346206.0,14.597,14.6212,14.5648,14.5809,346206.0
2019-03-29 11:30:00,18.11,18.11,18.08,18.09,237824.0,14.5889,14.5889,14.5648,14.5728,237824.0
2019-03-29 12:00:00,18.1,18.11,18.08,18.1,232846.0,14.5809,14.5889,14.5648,14.5809,232846.0
2019-03-29 12:30:00,18.1,18.11,18.07,18.1,238245.0,14.5809,14.5889,14.5567,14.5809,238245.0
2019-03-29 13:00:00,18.1,18.11,18.07,18.09,153105.0,14.5809,14.5889,14.5567,14.5728,153105.0
2019-03-29 13:30:00,18.09,18.11,18.07,18.1,191122.0,14.5728,14.5889,14.5567,14.5809,191122.0
2019-03-29 14:00:00,18.09,18.11,18.09,18.1,360115.0,14.5728,14.5889,14.5728,14.5809,360115.0
2019-03-29 14:30:00,18.1,18.15,18.08,18.14,240241.0,14.5809,14.6212,14.5648,14.6131,240241.0
2019-03-29 15:00:00,18.14,18.15,18.1,18.13,1234926.0,14.6131,14.6212,14.5809,14.6051,1234926.0
2019-03-29 15:30:00,18.13,18.13,18.07,18.08,1493961.0,14.6051,14.6051,14.5567,14.5648,1493961.0
2019-04-01 09:30:00,18.13,18.16,17.98,18.01,742880.0,14.6051,14.6292,14.4842,14.5084,742880.0
2019-04-01 10:00:00,18.02,18.05,17.85,17.86,227136.0,14.5164,14.5406,14.3795,14.3876,227136.0
2019-04-01 10:30:00,17.87,17.95,17.85,17.94,176712.0,14.3956,14.4601,14.3795,14.452,176712.0
2019-04-01 11:00:00,17.95,17.97,17.92,17.94,152058.0,14.4601,14.4762,14.4359,14.452,152058.0
2019-04-01 11:30:00,17.94,18.01,17.93,17.98,114548.0,14.452,14.5084,14.4439,14.4842,114548.0
2019-04-01 12:00:00,17.98,18.03,17.95,18.02,260028.0,14.4842,14.5245,14.4601,14.5164,260028.0
2019-04-01 12:30:00,18.02,18.03,17.98,18.01,135305.0,14.5164,14.5245,14.4842,14.5084,135305.0
2019-04-01 13:00:00,18.02,18.06,18.0,18.02,209884.0,14.5164,14.5487,14.5003,14.5164,209884.0
2019-04-01 13:30:00,18.01,18.02,17.95,17.95,151999.0,14.5084,14.5164,14.4601,14.4601,151999.0
2019-04-01 14:00:00,17.95,17.96,17.89,17.89,176144.0,14.4601,14.4681,14.4117,14.4117,176144.0
2019-04-01 14:30:00,17.89,17.95,17.88,17.93,522670.0,14.4117,14.4601,14.4037,14.4439,522670.0
2019-04-01 15:00:00,17.92,17.94,17.89,17.93,875555.0,14.4359,14.452,14.4117,14.4439,875555.0
2019-04-01 15:30:00,17.93,17.96,17.89,17.92,1285968.0,14.4439,14.4681,14.4117,14.4359,1285968.0
2019-04-02 09:30:00,17.96,18.05,17.89,17.9,672121.0,14.4681,14.5406,14.4117,14.4198,672121.0
2019-04-02 10:00:00,17.89,18.01,17.89,17.99,1109757.0,14.4117,14.5084,14.4117,14.4923,1109757.0
2019-04-02 10:30:00,17.99,18.0,17.94,17.98,375205.0,14.4923,14.5003,14.452,14.4842,375205.0
2019-04-02 11:00:00,17.98,18.0,17.92,17.98,419928.0,14.4842,14.5003,14.4359,14.4842,419928.0
2019-04-02 11:30:00,17.98,17.98,17.94,17.97,257439.0,14.4842,14.4842,14.452,14.4762,257439.0
2019-04-02 12:00:00,17.98,18.02,17.95,17.99,475146.0,14.4842,14.5164,14.4601,14.4923,475146.0
2019-04-02 12:30:00,17.99,18.02,17.97,17.99,189019.0,14.4923,14.5164,14.4762,14.4923,189019.0
2019-04-02 13:00:00,18.0,18.0,17.95,17.97,144921.0,14.5003,14.5003,14.4601,14.4762,144921.0
2019-04-02 13:30:00,17.96,17.99,17.94,17.96,203517.0,14.4681,14.4923,14.452,14.4681,203517.0
2019-04-02 14:00:00,17.96,18.0,17.95,18.0,201918.0,14.4681,14.5003,14.4601,14.5003,201918.0
2019-04-02 14:30:00,18.0,18.0,17.97,17.98,215055.0,14.5003,14.5003,14.4762,14.4842,215055.0
2019-04-02 15:00:00,17.98,18.06,17.97,18.02,2073054.0,14.4842,14.5487,14.4762,14.5164,2073054.0
2019-04-02 15:30:00,18.02,18.08,18.0,18.02,965033.0,14.5164,14.5648,14.5003,14.5164,965033.0
2019-04-03 09:30:00,18.13,18.13,17.98,18.08,598957.0,14.6051,14.6051,14.4842,14.5648,598957.0
2019-04-03 10:00:00,18.08,18.22,18.07,18.21,368512.0,14.5648,14.6776,14.5567,14.6695,368512.0
2019-04-03 10:30:00,18.21,18.29,18.2,18.26,457413.0,14.6695,14.7339,14.6614,14.7098,457413.0
2019-04-03 11:00:00,18.27,18.29,18.23,18.27,378150.0,14.7178,14.7339,14.6856,14.7178,378150.0
2019-04-03 11:30:00,18.27,18.31,18.24,18.25,171482.0,14.7178,14.7501,14.6937,14.7017,171482.0
2019-04-03 12:00:00,18.25,18.27,18.21,18.26,195596.0,14.7017,14.7178,14.6695,14.7098,195596.0
2019-04-03 12:30:00,18.26,18.26,18.21,18.23,224846.0,14.7098,14.7098,14.6695,14.6856,224846.0
2019-04-03 13:00:00,18.23,18.28,18.17,18.19,660102.0,14.6856,14.7259,14.6373,14.6534,660102.0
2019-04-03 13:30:00,18.19,18.2,18.12,18.13,262549.0,14.6534,14.6614,14.597,14.6051,262549.0
2019-04-03 14:00:00,18.12,18.14,18.09,18.1,461632.0,14.597,14.6131,14.5728,14.5809,461632.0
2019-04-03 14:30:00,18.1,18.12,18.07,18.09,606614.0,14.5809,14.597,14.5567,14.5728,606614.0
2019-04-03 15:00:00,18.08,18.11,18.06,18.11,449226.0,14.5648,14.5889,14.5487,14.5889,449226.0
2019-04-03 15:30:00,18.1,18.12,18.06,18.07,1491525.0,14.5809,14.597,14.5487,14.5567,1491525.0
2019-04-04 09:30:00,18.06,18.06,17.91,17.95,272589.0,14.5487,14.5487,14.4278,14.4601,272589.0
2019-04-04 10:00:00,17.94,17.97,17.9,17.91,179848.0,14.452,14.4762,14.4198,14.4278,179848.0
2019-04-04 10:30:00,17.91,17.92,17.87,17.89,211366.0,14.4278,14.4359,14.3956,14.4117,211366.0
2019-04-04 11:00:00,17.88,17.91,17.83,17.87,188057.0,14.4037,14.4278,14.3634,14.3956,188057.0
2019-04-04 11:30:00,17.87,17.88,17.83,17.88,216784.0,14.3956,14.4037,14.3634,14.4037,216784.0
2019-04-04 12:00:00,17.87,17.99,17.87,17.98,205736.0,14.3956,14.4923,14.3956,14.4842,205736.0
2019-04-04 12:30:00,17.98,17.98,17.9,17.93,161705.0,14.4842,14.4842,14.4198,14.4439,161705.0
2019-04-04 13:00:00,17.93,18.06,17.91,18.0,284847.0,14.4439,14.5487,14.4278,14.5003,284847.0
2019-04-04 13:30:00,18.0,18.05,17.99,18.01,238409.0,14.5003,14.5406,14.4923,14.5084,238409.0
2019-04-04 14:00:00,18.0,18.03,17.98,18.01,120083.0,14.5003,14.5245,14.4842,14.5084,120083.0
2019-04-04 14:30:00,18.0,18.04,17.99,18.0,145552.0,14.5003,14.5326,14.4923,14.5003,145552.0
2019-04-04 15:00:00,18.01,18.05,17.99,18.01,224323.0,14.5084,14.5406,14.4923,14.5084,224323.0
2019-04-04 15:30:00,18.02,18.04,17.99,18.01,660586.0,14.5164,14.5326,14.4923,14.5084,660586.0
2019-04-05 09:30:00,18.04,18.11,18.01,18.05,367040.0,14.5326,14.5889,14.5084,14.5406,367040.0
2019-04-05 10:00:00,18.06,18.17,18.06,18.16,221280.0,14.5487,14.6373,14.5487,14.6292,221280.0
2019-04-05 10:30:00,18.16,18.18,18.11,18.12,129816.0,14.6292,14.6453,14.5889,14.597,129816.0
2019-04-05 11:00:00,18.11,18.14,18.1,18.13,88360.0,14.5889,14.6131,14.5809,14.6051,88360.0
2019-04-05 11:30:00,18.13,18.14,18.08,18.11,129444.0,14.6051,14.6131,14.5648,14.5889,129444.0
2019-04-05 12:00:00,18.11,18.16,18.1,18.13,135088.0,14.5889,14.6292,14.5809,14.6051,135088.0
2019-04-05 12:30:00,18.14,18.17,18.12,18.16,136403.0,14.6131,14.6373,14.597,14.6292,136403.0
2019-04-05 13:00:00,18.16,18.2,18.15,18.17,221927.0,14.6292,14.6614,14.6212,14.6373,221927.0
2019-04-05 13:30:00,18.17,18.23,18.17,18.22,112244.0,14.6373,14.6856,14.6373,14.6776,112244.0
2019-04-05 14:00:00,18.22,18.25,18.19,18.21,189169.0,14.6776,14.7017,14.6534,14.6695,189169.0
2019-04-05 14:30:00,18.21,18.23,18.18,18.22,190486.0,14.6695,14.6856,14.6453,14.6776,190486.0
2019-04-05 15:00:00,18.22,18.25,18.2,18.25,280673.0,14.6776,14.7017,14.6614,14.7017,280673.0
2019-04-05 15:30:00,18.25,18.29,18.22,18.27,930672.0,14.7017,14.7339,14.6776,14.7178,930672.0
2019-04-08 09:30:00,18.24,18.24,18.06,18.15,266907.0,14.6937,14.6937,14.5487,14.6212,266907.0
2019-04-08 10:00:00,18.14,18.15,18.07,18.08,141011.0,14.6131,14.6212,14.5567,14.5648,141011.0
2019-04-08 10:30:00,18.07,18.11,18.07,18.09,113725.0,14.5567,14.5889,14.5567,14.5728,113725.0
2019-04-08 11:00:00,18.09,18.12,18.08,18.11,120673.0,14.5728,14.597,14.5648,14.5889,120673.0
2019-04-08 11:30:00,18.11,18.13,18.09,18.13,96494.0,14.5889,14.6051,14.5728,14.6051,96494.0
2019-04-08 12:00:00,18.13,18.15,18.09,18.14,79152.0,14.6051,14.6212,14.5728,14.6131,79152.0
2019-04-08 12:30:00,18.14,18.15,18.08,18.08,133036.0,14.6131,14.6212,14.5648,14.5648,133036.0
2019-04-08 13:00:00,18.09,18.1,18.0,18.01,318178.0,14.5728,14.5809,14.5003,14.5084,318178.0
2019-04-08 13:30:00,18.01,18.02,17.96,17.98,262181.0,14.5084,14.5164,14.4681,14.4842,262181.0
2019-04-08 14:00:00,17.98,17.99,17.91,17.98,249370.0,14.4842,14.4923,14.4278,14.4842,249370.0
2019-04-08 14:30:00,17.98,18.0,17.96,17.98,168816.0,14.4842,14.5003,14.4681,14.4842,168816.0
2019-04-08 15:00:00,17.98,18.0,17.97,17.99,181016.0,14.4842,14.5003,14.4762,14.4923,181016.0
2019-04-08 15:30:00,17.98,18.01,17.95,17.99,1020479.0,14.4842,14.5084,14.4601,14.4923,1020479.0
2019-04-09 09:30:00,17.94,18.07,17.93,18.02,213648.0,14.452,14.5567,14.4439,14.5164,213648.0
2019-04-09 10:00:00,18.03,18.07,17.96,17.98,232516.0,14.5245,14.5567,14.4681,14.4842,232516.0
2019-04-09 10:30:00,17.98,18.02,17.96,18.0,106152.0,14.4842,14.5164,14.4681,14.5003,106152.0
2019-04-09 11:00:00,18.01,18.09,18.0,18.04,100027.0,14.5084,14.5728,14.5003,14.5326,100027.0
2019-04-09 11:30:00,18.03,18.04,17.95,17.95,116308.0,14.5245,14.5326,14.4601,14.4601,116308.0
2019-04-09 12:00:00,17.96,18.01,17.94,18.01,95682.0,14.4681,14.5084,14.452,14.5084,95682.0
2019-04-09 12:30:00,18.01,18.02,17.98,17.98,65302.0,14.5084,14.5164,14.4842,14.4842,65302.0
2019-04-09 13:00:00,17.98,18.0,17.94,17.96,70525.0,14.4842,14.5003,14.452,14.4681,70525.0
2019-04-09 13:30:00,17.96,17.98,17.93,17.95,74243.0,14.4681,14.4842,14.4439,14.4601,74243.0
2019-04-09 14:00:00,17.96,18.0,17.95,18.0,113215.0,14.4681,14.5003,14.4601,14.5003,113215.0
2019-04-09 14:30:00,18.0,18.05,17.99,18.02,211940.0,14.5003,14.5406,14.4923,14.5164,211940.0
2019-04-09 15:00:00,18.02,18.05,18.01,18.04,166750.0,14.5164,14.5406,14.5084,14.5326,166750.0
2019-04-09 15:30:00,18.04,18.11,18.03,18.11,667301.0,14.5326,14.5889,14.5245,14.5889,667301.0
2019-04-10 09:30:00,18.15,18.22,18.08,18.2,235054.0,14.6212,14.6776,14.5648,14.6614,235054.0
2019-04-10 10:00:00,18.2,18.2,18.14,18.19,168917.0,14.6614,14.6614,14.6131,14.6534,168917.0
2019-04-10 10:30:00,18.19,18.27,18.18,18.26,168502.0,14.6534,14.7178,14.6453,14.7098,168502.0
2019-04-10 11:00:00,18.26,18.26,18.18,18.21,200082.0,14.7098,14.7098,14.6453,14.6695,200082.0
2019-04-10 11:30:00,18.21,18.22,18.16,18.16,438791.0,14.6695,14.6776,14.6292,14.6292,438791.0
2019-04-10 12:00:00,18.16,18.17,18.06,18.07,342038.0,14.6292,14.6373,14.5487,14.5567,342038.0
2019-04-10 12:30:00,18.07,18.08,18.03,18.05,222563.0,14.5567,14.5648,14.5245,14.5406,222563.0
2019-04-10 13:00:00,18.06,18.08,18.02,18.05,154101.0,14.5487,14.5648,14.5164,14.5406,154101.0
2019-04-10 13:30:00,18.05,18.08,18.03,18.05,116431.0,14.5406,14.5648,14.5245,14.5406,116431.0
2019-04-10 14:00:00,18.05,18.09,18.01,18.01,122400.0,14.5406,14.5728,14.5084,14.5084,122400.0
2019-04-10 14:30:00,18.02,18.05,18.01,18.04,115845.0,14.5164,14.5406,14.5084,14.5326,115845.0
2019-04-10 15:00:00,18.04,18.06,18.03,18.03,158443.0,14.5326,14.5487,14.5245,14.5245,158443.0
2019-04-10 15:30:00,18.03,18.08,18.01,18.06,603804.0,14.5245,14.5648,14.5084,14.5487,603804.0
2019-04-11 09:30:00,18.04,18.12,18.03,18.07,189795.0,14.5326,14.597,14.5245,14.5567,189795.0
2019-04-11 10:00:00,18.07,18.12,18.06,18.09,240958.0,14.5567,14.597,14.5487,14.5728,240958.0
2019-04-11 10:30:00,18.09,18.09,17.98,17.98,157111.0,14.5728,14.5728,14.4842,14.4842,157111.0
2019-04-11 11:00:00,17.99,18.04,17.98,18.03,104167.0,14.4923,14.5326,14.4842,14.5245,104167.0
2019-04-11 11:30:00,18.02,18.03,17.98,17.99,100555.0,14.5164,14.5245,14.4842,14.4923,100555.0
2019-04-11 12:00:00,18.0,18.02,17.99,18.01,95456.0,14.5003,14.5164,14.4923,14.5084,95456.0
2019-04-11 12:30:00,18.01,18.03,17.98,18.0,157447.0,14.5084,14.5245,14.4842,14.5003,157447.0
2019-04-11 13:00:00,18.0,18.02,17.99,18.0,82660.0,14.5003,14.5164,14.4923,14.5003,82660.0
2019-04-11 13:30:00,18.01,18.02,17.98,17.99,102496.0,14.5084,14.5164,14.4842,14.4923,102496.0
2019-04-11 14:00:00,17.99,18.01,17.96,17.96,107108.0,14.4923,14.5084,14.4681,14.4681,107108.0
2019-04-11 14:30:00,17.96,18.0,17.96,18.0,95910.0,14.4681,14.5003,14.4681,14.5003,95910.0
2019-04-11 15:00:00,18.0,18.04,17.99,18.03,210340.0,14.5003,14.5326,14.4923,14.5245,210340.0
2019-04-11 15:30:00,18.04,18.09,18.03,18.07,484753.0,14.5326,14.5728,14.5245,14.5567,484753.0
2019-04-12 09:30:00,18.07,18.11,17.92,18.01,254234.0,14.5567,14.5889,14.4359,14.5084,254234.0
2019-04-12 10:00:00,18.01,18.06,17.97,18.03,128243.0,14.5084,14.5487,14.4762,14.5245,128243.0
2019-04-12 10:30:00,18.02,18.07,17.99,18.01,91150.0,14.5164,14.5567,14.4923,14.5084,91150.0
2019-04-12 11:00:00,18.0,18.05,18.0,18.04,86195.0,14.5003,14.5406,14.5003,14.5326,86195.0
2019-04-12 11:30:00,18.05,18.07,18.01,18.03,110784.0,14.5406,14.5567,14.5084,14.5245,110784.0
2019-04-12 12:00:00,18.02,18.03,18.0,18.0,60662.0,14.5164,14.5245,14.5003,14.5003,60662.0
2019-04-12 12:30:00,18.01,18.01,17.97,18.0,90668.0,14.5084,14.5084,14.4762,14.5003,90668.0
2019-04-12 13:00:00,18.0,18.0,17.98,17.98,60930.0,14.5003,14.5003,14.4842,14.4842,60930.0
2019-04-12 13:30:00,17.99,17.99,17.95,17.96,105750.0,14.4923,14.4923,14.4601,14.4681,105750.0
2019-04-12 14:00:00,17.97,17.99,17.96,17.98,83018.0,14.4762,14.4923,14.4681,14.4842,83018.0
2019-04-12 14:30:00,17.98,18.01,17.96,17.98,207741.0,14.4842,14.5084,14.4681,14.4842,207741.0
2019-04-12 15:00:00,17.98,18.02,17.97,18.01,149447.0,14.4842,14.5164,14.4762,14.5084,149447.0
2019-04-12 15:30:00,18.01,18.06,18.0,18.02,544296.0,14.5084,14.5487,14.5003,14.5164,544296.0
2019-04-15 09:30:00,18.06,18.12,18.02,18.07,157832.0,14.5487,14.597,14.5164,14.5567,157832.0
2019-04-15 10:00:00,18.08,18.08,17.99,18.02,170041.0,14.5648,14.5648,14.4923,14.5164,170041.0
2019-04-15 10:30:00,18.02,18.05,17.99,18.05,126146.0,14.5164,14.5406,14.4923,14.5406,126146.0
2019-04-15 11:00:00,18.05,18.08,18.04,18.07,59427.0,14.5406,14.5648,14.5326,14.5567,59427.0
2019-04-15 11:30:00,18.07,18.1,18.06,18.07,65547.0,14.5567,14.5809,14.5487,14.5567,65547.0
2019-04-15 12:00:00,18.08,18.11,18.07,18.1,79345.0,14.5648,14.5889,14.5567,14.5809,79345.0
2019-04-15 12:30:00,18.1,18.11,18.08,18.1,48942.0,14.5809,14.5889,14.5648,14.5809,48942.0
2019-04-15 13:00:00,18.09,18.1,18.05,18.07,174584.0,14.5728,14.5809,14.5406,14.5567,174584.0
2019-04-15 13:30:00,18.07,18.08,18.03,18.06,417808.0,14.5567,14.5648,14.5245,14.5487,417808.0
2019-04-15 14:00:00,18.06,18.07,17.99,18.0,220892.0,14.5487,14.5567,14.4923,14.5003,220892.0
2019-04-15 14:30:00,18.0,18.01,17.98,18.0,190730.0,14.5003,14.5084,14.4842,14.5003,190730.0
2019-04-15 15:00:00,18.0,18.01,17.96,18.01,137772.0,14.5003,14.5084,14.4681,14.5084,137772.0
2019-04-15 15:30:00,18.01,18.1,18.0,18.08,695048.0,14.5084,14.5809,14.5003,14.5648,695048.0
2019-04-16 09:30:00,18.04,18.17,18.0,18.14,236199.0,14.5326,14.6373,14.5003,14.6131,236199.0
2019-04-16 10:00:00,18.14,18.15,18.0,18.01,139927.0,14.6131,14.6212,14.5003,14.5084,139927.0
2019-04-16 10:30:00,18.01,18.04,17.99,18.02,129045.0,14.5084,14.5326,14.4923,14.5164,129045.0
2019-04-16 11:00:00,18.02,18.04,18.01,18.03,87173.0,14.5164,14.5326,14.5084,14.5245,87173.0
2019-04-16 11:30:00,18.03,18.03,17.97,17.99,182598.0,14.5245,14.5245,14.4762,14.4923,182598.0
2019-04-16 12:00:00,18.0,18.0,17.93,17.96,301889.0,14.5003,14.5003,14.4439,14.4681,301889.0
2019-04-16 12:30:00,17.96,17.98,17.94,17.95,144527.0,14.4681,14.4842,14.452,14.4601,144527.0
2019-04-16 13:00:00,17.96,17.96,17.88,17.89,99868.0,14.4681,14.4681,14.4037,14.4117,99868.0
2019-04-16 13:30:00,17.89,17.91,17.86,17.88,289441.0,14.4117,14.4278,14.3876,14.4037,289441.0
2019-04-16 14:00:00,17.88,17.89,17.81,17.85,192582.0,14.4037,14.4117,14.3473,14.3795,192582.0
2019-04-16 14:30:00,17.86,17.9,17.85,17.86,165871.0,14.3876,14.4198,14.3795,14.3876,165871.0
2019-04-16 15:00:00,17.87,17.9,17.85,17.88,182416.0,14.3956,14.4198,14.3795,14.4037,182416.0
2019-04-16 15:30:00,17.88,17.89,17.8,17.83,792838.0,14.4037,14.4117,14.3392,14.3634,792838.0
2019-04-17 09:30:00,17.88,17.9,17.63,17.7,305021.0,14.4037,14.4198,14.2023,14.2587,305021.0
2019-04-17 10:00:00,17.7,17.72,17.64,17.71,274840.0,14.2587,14.2748,14.2103,14.2667,274840.0
2019-04-17 10:30:00,17.72,17.72,17.63,17.64,138993.0,14.2748,14.2748,14.2023,14.2103,138993.0
2019-04-17 11:00:00,17.64,17.68,17.62,17.64,212934.0,14.2103,14.2425,14.1942,14.2103,212934.0
2019-04-17 11:30:00,17.64,17.69,17.63,17.68,141236.0,14.2103,14.2506,14.2023,14.2425,141236.0
2019-04-17 12:00:00,17.67,17.68,17.65,17.66,137175.0,14.2345,14.2425,14.2184,14.2264,137175.0
2019-04-17 12:30:00,17.67,17.67,17.62,17.66,120029.0,14.2345,14.2345,14.1942,14.2264,120029.0
2019-04-17 13:00:00,17.66,17.7,17.65,17.68,129641.0,14.2264,14.2587,14.2184,14.2425,129641.0
2019-04-17 13:30:00,17.69,17.74,17.68,17.71,108564.0,14.2506,14.2909,14.2425,14.2667,108564.0
2019-04-17 14:00:00,17.71,17.72,17.64,17.65,104372.0,14.2667,14.2748,14.2103,14.2184,104372.0
2019-04-17 14:30:00,17.66,17.71,17.65,17.71,150689.0,14.2264,14.2667,14.2184,14.2667,150689.0
2019-04-17 15:00:00,17.71,17.71,17.66,17.67,169799.0,14.2667,14.2667,14.2264,14.2345,169799.0
2019-04-17 15:30:00,17.67,17.7,17.66,17.7,671713.0,14.2345,14.2587,14.2264,14.2587,671713.0
2019-04-18 09:30:00,17.65,17.73,17.53,17.63,418209.0,14.2184,14.2828,14.1217,14.2023,418209.0
2019-04-18 10:00:00,17.64,17.73,17.61,17.71,164078.0,14.2103,14.2828,14.1862,14.2667,164078.0
2019-04-18 10:30:00,17.71,17.79,17.7,17.75,219756.0,14.2667,14.3312,14.2587,14.2989,219756.0
2019-04-18 11:00:00,17.74,17.75,17.7,17.71,128915.0,14.2909,14.2989,14.2587,14.2667,128915.0
2019-04-18 11:30:00,17.71,17.75,17.7,17.72,102994.0,14.2667,14.2989,14.2587,14.2748,102994.0
2019-04-18 12:00:00,17.72,17.73,17.68,17.7,244030.0,14.2748,14.2828,14.2425,14.2587,244030.0
2019-04-18 12:30:00,17.69,17.75,17.69,17.75,147653.0,14.2506,14.2989,14.2506,14.2989,147653.0
2019-04-18 13:00:00,17.75,17.76,17.71,17.73,121498.0,14.2989,14.307,14.2667,14.2828,121498.0
2019-04-18 13:30:00,17.73,17.73,17.7,17.72,103447.0,14.2828,14.2828,14.2587,14.2748,103447.0
2019-04-18 14:00:00,17.71,17.73,17.68,17.7,264108.0,14.2667,14.2828,14.2425,14.2587,264108.0
2019-04-18 14:30:00,17.7,17.74,17.68,17.73,160443.0,14.2587,14.2909,14.2425,14.2828,160443.0
2019-04-18 15:00:00,17.73,17.76,17.69,17.75,202655.0,14.2828,14.307,14.2506,14.2989,202655.0
2019-04-18 15:30:00,17.74,17.78,17.71,17.72,765260.0,14.2909,14.3231,14.2667,14.2748,765260.0
2019-04-22 09:30:00,17.67,17.72,17.63,17.69,201815.0,14.2345,14.2748,14.2023,14.2506,201815.0
2019-04-22 10:00:00,17.69,17.79,17.68,17.79,215028.0,14.2506,14.3312,14.2425,14.3312,215028.0
2019-04-22 10:30:00,17.79,17.79,17.7,17.71,156085.0,14.3312,14.3312,14.2587,14.2667,156085.0
2019-04-22 11:00:00,17.71,17.74,17.69,17.73,97599.0,14.2667,14.2909,14.2506,14.2828,97599.0
2019-04-22 11:30:00,17.73,17.74,17.64,17.64,88467.0,14.2828,14.2909,14.2103,14.2103,88467.0
2019-04-22 12:00:00,17.64,17.66,17.61,17.64,182531.0,14.2103,14.2264,14.1862,14.2103,182531.0
2019-04-22 12:30:00,17.64,17.65,17.61,17.64,103697.0,14.2103,14.2184,14.1862,14.2103,103697.0
2019-04-22 13:00:00,17.64,17.67,17.63,17.67,154304.0,14.2103,14.2345,14.2023,14.2345,154304.0
2019-04-22 13:30:00,17.66,17.7,17.66,17.69,129181.0,14.2264,14.2587,14.2264,14.2506,129181.0
2019-04-22 14:00:00,17.69,17.7,17.66,17.66,194989.0,14.2506,14.2587,14.2264,14.2264,194989.0
2019-04-22 14:30:00,17.67,17.67,17.62,17.63,260064.0,14.2345,14.2345,14.1942,14.2023,260064.0
2019-04-22 15:00:00,17.63,17.7,17.62,17.69,333197.0,14.2023,14.2587,14.1942,14.2506,333197.0
2019-04-22 15:30:00,17.69,17.74,17.67,17.69,645127.0,14.2506,14.2909,14.2345,14.2506,645127.0
2019-04-23 09:30:00,17.72,17.91,17.67,17.8,389273.0,14.2748,14.4278,14.2345,14.3392,389273.0
2019-04-23 10:00:00,17.79,17.85,17.75,17.84,398730.0,14.3312,14.3795,14.2989,14.3714,398730.0
2019-04-23 10:30:00,17.83,17.84,17.64,17.66,247602.0,14.3634,14.3714,14.2103,14.2264,247602.0
2019-04-23 11:00:00,17.66,17.72,17.63,17.71,233232.0,14.2264,14.2748,14.2023,14.2667,233232.0
2019-04-23 11:30:00,17.71,17.74,17.69,17.74,279729.0,14.2667,14.2909,14.2506,14.2909,279729.0
2019-04-23 12:00:00,17.73,17.78,17.73,17.75,204607.0,14.2828,14.3231,14.2828,14.2989,204607.0
2019-04-23 12:30:00,17.75,17.77,17.63,17.64,260363.0,14.2989,14.315,14.2023,14.2103,260363.0
2019-04-23 13:00:00,17.64,17.69,17.62,17.67,522257.0,14.2103,14.2506,14.1942,14.2345,522257.0
2019-04-23 13:30:00,17.66,17.68,17.64,17.68,190794.0,14.2264,14.2425,14.2103,14.2425,190794.0
2019-04-23 14:00:00,17.68,17.7,17.66,17.68,308084.0,14.2425,14.2587,14.2264,14.2425,308084.0
2019-04-23 14:30:00,17.68,17.74,17.67,17.73,365491.0,14.2425,14.2909,14.2345,14.2828,365491.0
2019-04-23 15:00:00,17.73,17.74,17.7,17.73,413432.0,14.2828,14.2909,14.2587,14.2828,413432.0
2019-04-23 15:30:00,17.73,17.76,17.71,17.74,825669.0,14.2828,14.307,14.2667,14.2909,825669.0
2019-04-24 09:30:00,17.77,17.82,17.69,17.7,294480.0,14.315,14.3553,14.2506,14.2587,294480.0
2019-04-24 10:00:00,17.7,17.74,17.68,17.74,342250.0,14.2587,14.2909,14.2425,14.2909,342250.0
2019-04-24 10:30:00,17.74,17.75,17.69,17.7,241158.0,14.2909,14.2989,14.2506,14.2587,241158.0
2019-04-24 11:00:00,17.7,17.87,17.7,17.83,304705.0,14.2587,14.3956,14.2587,14.3634,304705.0
2019-04-24 11:30:00,17.82,17.84,17.74,17.74,159038.0,14.3553,14.3714,14.2909,14.2909,159038.0
2019-04-24 12:00:00,17.74,17.75,17.7,17.75,119463.0,14.2909,14.2989,14.2587,14.2989,119463.0
2019-04-24 12:30:00,17.75,17.8,17.7,17.71,157559.0,14.2989,14.3392,14.2587,14.2667,157559.0
2019-04-24 13:00:00,17.7,17.71,17.65,17.68,171571.0,14.2587,14.2667,14.2184,14.2425,171571.0
2019-04-24 13:30:00,17.68,17.74,17.67,17.68,162484.0,14.2425,14.2909,14.2345,14.2425,162484.0
2019-04-24 14:00:00,17.69,17.74,17.68,17.7,163180.0,14.2506,14.2909,14.2425,14.2587,163180.0
2019-04-24 14:30:00,17.71,17.77,17.69,17.76,160443.0,14.2667,14.315,14.2506,14.307,160443.0
2019-04-24 15:00:00,17.76,17.82,17.75,17.79,326230.0,14.307,14.3553,14.2989,14.3312,326230.0
2019-04-24 15:30:00,17.8,17.82,17.73,17.73,736749.0,14.3392,14.3553,14.2828,14.2828,736749.0
2019-04-25 09:30:00,17.63,17.66,17.51,17.57,370339.0,14.2023,14.2264,14.1056,14.1539,370339.0
2019-04-25 10:00:00,17.56,17.63,17.56,17.61,293327.0,14.1459,14.2023,14.1459,14.1862,293327.0
2019-04-25 10:30:00,17.61,17.74,17.59,17.68,267167.0,14.1862,14.2909,14.17,14.2425,267167.0
2019-04-25 11:00:00,17.68,17.69,17.59,17.63,220935.0,14.2425,14.2506,14.17,14.2023,220935.0
2019-04-25 11:30:00,17.63,17.68,17.62,17.63,159422.0,14.2023,14.2425,14.1942,14.2023,159422.0
2019-04-25 12:00:00,17.64,17.64,17.58,17.59,164485.0,14.2103,14.2103,14.162,14.17,164485.0
2019-04-25 12:30:00,17.6,17.62,17.57,17.6,153332.0,14.1781,14.1942,14.1539,14.1781,153332.0
2019-04-25 13:00:00,17.61,17.68,17.58,17.66,166930.0,14.1862,14.2425,14.162,14.2264,166930.0
2019-04-25 13:30:00,17.66,17.71,17.65,17.7,137202.0,14.2264,14.2667,14.2184,14.2587,137202.0
2019-04-25 14:00:00,17.71,17.72,17.66,17.66,156019.0,14.2667,14.2748,14.2264,14.2264,156019.0
2019-04-25 14:30:00,17.66,17.69,17.63,17.64,309241.0,14.2264,14.2506,14.2023,14.2103,309241.0
2019-04-25 15:00:00,17.64,17.67,17.59,17.6,545574.0,14.2103,14.2345,14.17,14.1781,545574.0
2019-04-25 15:30:00,17.6,17.65,17.58,17.59,989050.0,14.1781,14.2184,14.162,14.17,989050.0
2019-04-26 09:30:00,17.68,17.81,17.54,17.8,2269367.0,14.2425,14.3473,14.1298,14.3392,2269367.0
2019-04-26 10:00:00,17.8,17.81,17.6,17.63,442272.0,14.3392,14.3473,14.1781,14.2023,442272.0
2019-04-26 10:30:00,17.64,17.69,17.59,17.69,253967.0,14.2103,14.2506,14.17,14.2506,253967.0
2019-04-26 11:00:00,17.68,17.69,17.54,17.54,285512.0,14.2425,14.2506,14.1298,14.1298,285512.0
2019-04-26 11:30:00,17.55,17.58,17.51,17.57,358584.0,14.1378,14.162,14.1056,14.1539,358584.0
2019-04-26 12:00:00,17.57,17.58,17.51,17.58,130956.0,14.1539,14.162,14.1056,14.162,130956.0
2019-04-26 12:30:00,17.58,17.58,17.53,17.55,173540.0,14.162,14.162,14.1217,14.1378,173540.0
2019-04-26 13:00:00,17.55,17.56,17.47,17.47,236354.0,14.1378,14.1459,14.0734,14.0734,236354.0
2019-04-26 13:30:00,17.48,17.49,17.44,17.49,335427.0,14.0814,14.0895,14.0492,14.0895,335427.0
2019-04-26 14:00:00,17.49,17.49,17.37,17.41,646761.0,14.0895,14.0895,13.9928,14.025,646761.0
2019-04-26 14:30:00,17.42,17.48,17.4,17.46,365070.0,14.0331,14.0814,14.017,14.0653,365070.0
2019-04-26 15:00:00,17.46,17.51,17.45,17.51,418907.0,14.0653,14.1056,14.0573,14.1056,418907.0
2019-04-26 15:30:00,17.49,17.5,17.43,17.46,1104530.0,14.0895,14.0975,14.0412,14.0653,1104530.0
2019-04-29 09:30:00,17.47,17.51,17.33,17.41,241146.0,14.0734,14.1056,13.9606,14.025,241146.0
2019-04-29 10:00:00,17.41,17.43,17.34,17.37,191263.0,14.025,14.0412,13.9687,13.9928,191263.0
2019-04-29 10:30:00,17.37,17.39,17.31,17.32,289545.0,13.9928,14.0089,13.9445,13.9525,289545.0
2019-04-29 11:00:00,17.32,17.33,17.22,17.23,336561.0,13.9525,13.9606,13.872,13.88,336561.0
2019-04-29 11:30:00,17.23,17.28,17.19,17.27,323392.0,13.88,13.9203,13.8478,13.9123,323392.0
2019-04-29 12:00:00,17.27,17.28,17.22,17.28,133117.0,13.9123,13.9203,13.872,13.9203,133117.0
2019-04-29 12:30:00,17.28,17.31,17.28,17.31,123098.0,13.9203,13.9445,13.9203,13.9445,123098.0
2019-04-29 13:00:00,17.31,17.33,17.28,17.3,163452.0,13.9445,13.9606,13.9203,13.9364,163452.0
2019-04-29 13:30:00,17.31,17.31,17.24,17.25,150478.0,13.9445,13.9445,13.8881,13.8962,150478.0
2019-04-29 14:00:00,17.26,17.27,17.24,17.26,271321.0,13.9042,13.9123,13.8881,13.9042,271321.0
2019-04-29 14:30:00,17.26,17.26,17.18,17.21,419274.0,13.9042,13.9042,13.8398,13.8639,419274.0
2019-04-29 15:00:00,17.2,17.22,17.18,17.19,318394.0,13.8559,13.872,13.8398,13.8478,318394.0
2019-04-29 15:30:00,17.19,17.3,17.18,17.23,1572638.0,13.8478,13.9364,13.8398,13.88,1572638.0
2019-04-30 09:30:00,17.08,17.1,16.89,16.96,618026.0,13.8689,13.8851,13.7146,13.7715,618026.0
2019-04-30 10:00:00,16.96,17.01,16.89,16.9,407541.0,13.7715,13.8121,13.7146,13.7227,407541.0
2019-04-30 10:30:00,16.89,16.98,16.89,16.98,328190.0,13.7146,13.7877,13.7146,13.7877,328190.0
2019-04-30 11:00:00,16.97,17.0,16.92,16.97,353502.0,13.7796,13.8039,13.739,13.7796,353502.0
2019-04-30 11:30:00,16.97,17.04,16.97,16.99,445200.0,13.7796,13.8364,13.7796,13.7958,445200.0
2019-04-30 12:00:00,17.0,17.04,16.99,17.04,204170.0,13.8039,13.8364,13.7958,13.8364,204170.0
2019-04-30 12:30:00,17.04,17.07,17.02,17.07,188002.0,13.8364,13.8608,13.8202,13.8608,188002.0
2019-04-30 13:00:00,17.06,17.09,17.05,17.07,164373.0,13.8527,13.877,13.8445,13.8608,164373.0
2019-04-30 13:30:00,17.07,17.13,17.05,17.13,402981.0,13.8608,13.9095,13.8445,13.9095,402981.0
2019-04-30 14:00:00,17.12,17.13,16.97,16.99,1789784.0,13.9014,13.9095,13.7796,13.7958,1789784.0
2019-04-30 14:30:00,16.99,17.07,16.98,17.05,511808.0,13.7958,13.8608,13.7877,13.8445,511808.0
2019-04-30 15:00:00,17.05,17.16,17.05,17.14,641663.0,13.8445,13.9339,13.8445,13.9176,641663.0
2019-04-30 15:30:00,17.14,17.18,17.08,17.13,2133777.0,13.9176,13.9501,13.8689,13.9095,2133777.0
2019-05-01 09:30:00,17.11,17.24,17.05,17.18,521528.0,13.8933,13.9988,13.8445,13.9501,521528.0
2019-05-01 10:00:00,17.18,17.21,17.13,17.14,284754.0,13.9501,13.9745,13.9095,13.9176,284754.0
2019-05-01 10:30:00,17.14,17.15,17.06,17.07,138100.0,13.9176,13.9257,13.8527,13.8608,138100.0
2019-05-01 11:00:00,17.06,17.12,17.03,17.11,244736.0,13.8527,13.9014,13.8283,13.8933,244736.0
2019-05-01 11:30:00,17.11,17.13,17.07,17.07,140199.0,13.8933,13.9095,13.8608,13.8608,140199.0
2019-05-01 12:00:00,17.07,17.08,17.05,17.07,164680.0,13.8608,13.8689,13.8445,13.8608,164680.0
2019-05-01 12:30:00,17.07,17.1,17.06,17.1,141846.0,13.8608,13.8851,13.8527,13.8851,141846.0
2019-05-01 13:00:00,17.1,17.12,17.06,17.08,199976.0,13.8851,13.9014,13.8527,13.8689,199976.0
2019-05-01 13:30:00,17.07,17.09,16.99,17.0,271757.0,13.8608,13.877,13.7958,13.8039,271757.0
2019-05-01 14:00:00,17.0,17.16,16.99,17.06,1126949.0,13.8039,13.9339,13.7958,13.8527,1126949.0
2019-05-01 14:30:00,17.06,17.12,16.9,16.96,299512.0,13.8527,13.9014,13.7227,13.7715,299512.0
2019-05-01 15:00:00,16.96,17.0,16.94,16.96,240331.0,13.7715,13.8039,13.7552,13.7715,240331.0
2019-05-01 15:30:00,16.95,16.98,16.9,16.91,826199.0,13.7633,13.7877,13.7227,13.7309,826199.0
2019-05-02 09:30:00,16.86,16.99,16.72,16.93,521250.0,13.6903,13.7958,13.5766,13.7471,521250.0
2019-05-02 10:00:00,16.93,17.05,16.92,16.97,758794.0,13.7471,13.8445,13.739,13.7796,758794.0
2019-05-02 10:30:00,16.98,17.02,16.91,16.92,458300.0,13.7877,13.8202,13.7309,13.739,458300.0
2019-05-02 11:00:00,16.92,16.93,16.85,16.89,310773.0,13.739,13.7471,13.6821,13.7146,310773.0
2019-05-02 11:30:00,16.89,17.03,16.88,17.0,1000581.0,13.7146,13.8283,13.7065,13.8039,1000581.0
2019-05-02 12:00:00,17.0,17.0,16.93,16.97,251064.0,13.8039,13.8039,13.7471,13.7796,251064.0
2019-05-02 12:30:00,16.97,16.98,16.94,16.95,398276.0,13.7796,13.7877,13.7552,13.7633,398276.0
2019-05-02 13:00:00,16.94,17.1,16.93,17.05,4711536.0,13.7552,13.8851,13.7471,13.8445,4711536.0
2019-05-02 13:30:00,17.05,17.16,17.04,17.16,585215.0,13.8445,13.9339,13.8364,13.9339,585215.0
2019-05-02 14:00:00,17.16,17.17,17.05,17.07,437578.0,13.9339,13.942,13.8445,13.8608,437578.0
2019-05-02 14:30:00,17.06,17.08,17.01,17.05,381327.0,13.8527,13.8689,13.8121,13.8445,381327.0
2019-05-02 15:00:00,17.05,17.08,17.03,17.06,317644.0,13.8445,13.8689,13.8283,13.8527,317644.0
2019-05-02 15:30:00,17.07,17.08,17.01,17.05,1137404.0,13.8608,13.8689,13.8121,13.8445,1137404.0
2019-05-03 09:30:00,17.12,17.25,17.04,17.04,374968.0,13.9014,14.0069,13.8364,13.8364,374968.0
2019-05-03 10:00:00,17.05,17.07,16.98,17.05,489639.0,13.8445,13.8608,13.7877,13.8445,489639.0
2019-05-03 10:30:00,17.05,17.1,17.03,17.08,299087.0,13.8445,13.8851,13.8283,13.8689,299087.0
2019-05-03 11:00:00,17.08,17.12,17.06,17.08,663400.0,13.8689,13.9014,13.8527,13.8689,663400.0
2019-05-03 11:30:00,17.08,17.09,17.05,17.07,465546.0,13.8689,13.877,13.8445,13.8608,465546.0
2019-05-03 12:00:00,17.07,17.09,17.05,17.05,953433.0,13.8608,13.877,13.8445,13.8445,953433.0
2019-05-03 12:30:00,17.05,17.08,17.0,17.0,317396.0,13.8445,13.8689,13.8039,13.8039,317396.0
2019-05-03 13:00:00,17.0,17.05,17.0,17.05,126457.0,13.8039,13.8445,13.8039,13.8445,126457.0
2019-05-03 13:30:00,17.05,17.06,17.0,17.02,253931.0,13.8445,13.8527,13.8039,13.8202,253931.0
2019-05-03 14:00:00,17.02,17.05,17.01,17.03,287257.0,13.8202,13.8445,13.8121,13.8283,287257.0
2019-05-03 14:30:00,17.03,17.05,16.98,16.98,547203.0,13.8283,13.8445,13.7877,13.7877,547203.0
2019-05-03 15:00:00,16.98,16.99,16.96,16.97,409355.0,13.7877,13.7958,13.7715,13.7796,409355.0
2019-05-03 15:30:00,16.98,17.01,16.93,16.93,1344467.0,13.7877,13.8121,13.7471,13.7471,1344467.0
2019-05-06 09:30:00,16.82,16.88,16.73,16.81,696934.0,13.6578,13.7065,13.5847,13.6497,696934.0
2019-05-06 10:00:00,16.81,16.81,16.68,16.7,461431.0,13.6497,13.6497,13.5441,13.5603,461431.0
2019-05-06 10:30:00,16.7,16.73,16.65,16.72,460208.0,13.5603,13.5847,13.5197,13.5766,460208.0
2019-05-06 11:00:00,16.72,16.83,16.72,16.79,382111.0,13.5766,13.6659,13.5766,13.6334,382111.0
2019-05-06 11:30:00,16.79,16.82,16.76,16.78,375431.0,13.6334,13.6578,13.6091,13.6253,375431.0
2019-05-06 12:00:00,16.78,16.78,16.71,16.73,236416.0,13.6253,13.6253,13.5685,13.5847,236416.0
2019-05-06 12:30:00,16.73,16.78,16.72,16.77,338633.0,13.5847,13.6253,13.5766,13.6172,338633.0
2019-05-06 13:00:00,16.77,16.83,16.75,16.82,315185.0,13.6172,13.6659,13.6009,13.6578,315185.0
2019-05-06 13:30:00,16.83,16.83,16.79,16.81,161792.0,13.6659,13.6659,13.6334,13.6497,161792.0
2019-05-06 14:00:00,16.82,16.83,16.78,16.78,289171.0,13.6578,13.6659,13.6253,13.6253,289171.0
2019-05-06 14:30:00,16.78,16.85,16.77,16.83,400834.0,13.6253,13.6821,13.6172,13.6659,400834.0
2019-05-06 15:00:00,16.83,16.84,16.81,16.82,327353.0,13.6659,13.674,13.6497,13.6578,327353.0
2019-05-06 15:30:00,16.82,16.84,16.79,16.82,1180929.0,13.6578,13.674,13.6334,13.6578,1180929.0
2019-05-07 09:30:00,16.71,16.92,16.58,16.6,434671.0,13.5685,13.739,13.4629,13.4791,434671.0
2019-05-07 10:00:00,16.6,16.64,16.49,16.56,529841.0,13.4791,13.5116,13.3898,13.4467,529841.0
2019-05-07 10:30:00,16.55,16.61,16.41,16.49,461152.0,13.4385,13.4873,13.3249,13.3898,461152.0
2019-05-07 11:00:00,16.5,16.59,16.44,16.46,458487.0,13.3979,13.471,13.3492,13.3655,458487.0
2019-05-07 11:30:00,16.46,16.48,16.35,16.37,312851.0,13.3655,13.3817,13.2761,13.2924,312851.0
2019-05-07 12:00:00,16.38,16.45,16.34,16.41,271104.0,13.3005,13.3573,13.268,13.3249,271104.0
2019-05-07 12:30:00,16.41,16.48,16.4,16.41,227503.0,13.3249,13.3817,13.3167,13.3249,227503.0
2019-05-07 13:00:00,16.4,16.4,16.32,16.33,325461.0,13.3167,13.3167,13.2518,13.2599,325461.0
2019-05-07 13:30:00,16.33,16.42,16.3,16.41,321233.0,13.2599,13.333,13.2355,13.3249,321233.0
2019-05-07 14:00:00,16.41,16.49,16.37,16.41,393832.0,13.3249,13.3898,13.2924,13.3249,393832.0
2019-05-07 14:30:00,16.42,16.47,16.35,16.46,405036.0,13.333,13.3736,13.2761,13.3655,405036.0
2019-05-07 15:00:00,16.46,16.52,16.4,16.5,537197.0,13.3655,13.4142,13.3167,13.3979,537197.0
2019-05-07 15:30:00,16.5,16.54,16.44,16.53,1966256.0,13.3979,13.4304,13.3492,13.4223,1966256.0
2019-05-08 09:30:00,16.58,16.64,16.27,16.31,684221.0,13.4629,13.5116,13.2112,13.2437,684221.0
2019-05-08 10:00:00,16.31,16.43,16.28,16.3,800610.0,13.2437,13.3411,13.2193,13.2355,800610.0
2019-05-08 10:30:00,16.3,16.33,16.21,16.27,416050.0,13.2355,13.2599,13.1625,13.2112,416050.0
2019-05-08 11:00:00,16.28,16.32,16.21,16.24,483738.0,13.2193,13.2518,13.1625,13.1868,483738.0
2019-05-08 11:30:00,16.24,16.27,16.19,16.21,446657.0,13.1868,13.2112,13.1462,13.1625,446657.0
2019-05-08 12:00:00,16.21,16.21,16.14,16.16,303927.0,13.1625,13.1625,13.1056,13.1219,303927.0
2019-05-08 12:30:00,16.16,16.22,16.15,16.21,333196.0,13.1219,13.1706,13.1137,13.1625,333196.0
2019-05-08 13:00:00,16.22,16.23,16.18,16.19,706120.0,13.1706,13.1787,13.1381,13.1462,706120.0
2019-05-08 13:30:00,16.19,16.2,16.14,16.16,224383.0,13.1462,13.1543,13.1056,13.1219,224383.0
2019-05-08 14:00:00,16.16,16.16,16.08,16.11,459347.0,13.1219,13.1219,13.0569,13.0813,459347.0
2019-05-08 14:30:00,16.11,16.11,16.04,16.09,435353.0,13.0813,13.0813,13.0244,13.065,435353.0
2019-05-08 15:00:00,16.09,16.09,16.05,16.07,465520.0,13.065,13.065,13.0325,13.0488,465520.0
2019-05-08 15:30:00,16.08,16.08,15.95,15.96,1410838.0,13.0569,13.0569,12.9514,12.9595,1410838.0
2019-05-09 09:30:00,15.95,16.09,15.87,16.09,1081635.0,12.9514,13.065,12.8864,13.065,1081635.0
2019-05-09 10:00:00,16.09,16.18,16.0,16.18,866689.0,13.065,13.1381,12.992,13.1381,866689.0
2019-05-09 10:30:00,16.17,16.22,16.11,16.2,1295185.0,13.13,13.1706,13.0813,13.1543,1295185.0
2019-05-09 11:00:00,16.2,16.23,16.07,16.11,960760.0,13.1543,13.1787,13.0488,13.0813,960760.0
2019-05-09 11:30:00,16.11,16.14,16.03,16.04,622723.0,13.0813,13.1056,13.0163,13.0244,622723.0
2019-05-09 12:00:00,16.03,16.04,16.0,16.02,899476.0,13.0163,13.0244,12.992,13.0082,899476.0
2019-05-09 12:30:00,16.02,16.13,16.01,16.1,312243.0,13.0082,13.0975,13.0001,13.0731,312243.0
2019-05-09 13:00:00,16.1,16.12,16.04,16.07,493226.0,13.0731,13.0894,13.0244,13.0488,493226.0
2019-05-09 13:30:00,16.06,16.11,16.05,16.09,174094.0,13.0407,13.0813,13.0325,13.065,174094.0
2019-05-09 14:00:00,16.09,16.24,16.09,16.24,590069.0,13.065,13.1868,13.065,13.1868,590069.0
2019-05-09 14:30:00,16.23,16.27,16.21,16.21,422497.0,13.1787,13.2112,13.1625,13.1625,422497.0
2019-05-09 15:00:00,16.22,16.22,16.14,16.19,470818.0,13.1706,13.1706,13.1056,13.1462,470818.0
2019-05-09 15:30:00,16.19,16.23,16.11,16.13,2302497.0,13.1462,13.1787,13.0813,13.0975,2302497.0
2019-05-10 09:30:00,16.1,16.1,15.91,16.05,410182.0,13.0731,13.0731,12.9189,13.0325,410182.0
2019-05-10 10:00:00,16.05,16.14,16.01,16.02,609857.0,13.0325,13.1056,13.0001,13.0082,609857.0
2019-05-10 10:30:00,16.02,16.03,15.92,15.94,267470.0,13.0082,13.0163,12.927,12.9432,267470.0
2019-05-10 11:00:00,15.95,16.07,15.94,16.07,467776.0,12.9514,13.0488,12.9432,13.0488,467776.0
2019-05-10 11:30:00,16.07,16.07,15.97,16.03,456301.0,13.0488,13.0488,12.9676,13.0163,456301.0
2019-05-10 12:00:00,16.03,16.14,16.02,16.13,259791.0,13.0163,13.1056,13.0082,13.0975,259791.0
2019-05-10 12:30:00,16.13,16.17,16.13,16.13,159532.0,13.0975,13.13,13.0975,13.0975,159532.0
2019-05-10 13:00:00,16.14,16.18,16.12,16.16,199787.0,13.1056,13.1381,13.0894,13.1219,199787.0
2019-05-10 13:30:00,16.16,16.19,16.13,16.18,133983.0,13.1219,13.1462,13.0975,13.1381,133983.0
2019-05-10 14:00:00,16.18,16.22,16.13,16.14,194927.0,13.1381,13.1706,13.0975,13.1056,194927.0
2019-05-10 14:30:00,16.14,16.23,16.12,16.23,416640.0,13.1056,13.1787,13.0894,13.1787,416640.0
2019-05-10 15:00:00,16.23,16.29,16.22,16.27,298543.0,13.1787,13.2274,13.1706,13.2112,298543.0
2019-05-10 15:30:00,16.28,16.28,16.15,16.25,1138372.0,13.2193,13.2193,13.1137,13.1949,1138372.0
2019-05-13 09:30:00,16.09,16.15,16.02,16.09,464861.0,13.065,13.1137,13.0082,13.065,464861.0
2019-05-13 10:00:00,16.09,16.09,15.93,15.97,384140.0,13.065,13.065,12.9351,12.9676,384140.0
2019-05-13 10:30:00,15.97,15.99,15.92,15.95,231416.0,12.9676,12.9838,12.927,12.9514,231416.0
2019-05-13 11:00:00,15.95,15.95,15.9,15.91,297776.0,12.9514,12.9514,12.9108,12.9189,297776.0
2019-05-13 11:30:00,15.91,15.98,15.88,15.95,272525.0,12.9189,12.9757,12.8945,12.9514,272525.0
2019-05-13 12:00:00,15.95,15.98,15.93,15.96,219445.0,12.9514,12.9757,12.9351,12.9595,219445.0
2019-05-13 12:30:00,15.96,15.97,15.92,15.93,422900.0,12.9595,12.9676,12.927,12.9351,422900.0
2019-05-13 13:00:00,15.92,15.97,15.92,15.94,214028.0,12.927,12.9676,12.927,12.9432,214028.0
2019-05-13 13:30:00,15.94,16.0,15.93,16.0,146658.0,12.9432,12.992,12.9351,12.992,146658.0
2019-05-13 14:00:00,16.0,16.06,15.99,16.05,235731.0,12.992,13.0407,12.9838,13.0325,235731.0
2019-05-13 14:30:00,16.05,16.14,16.04,16.11,298029.0,13.0325,13.1056,13.0244,13.0813,298029.0
2019-05-13 15:00:00,16.11,16.13,16.07,16.09,264043.0,13.0813,13.0975,13.0488,13.065,264043.0
2019-05-13 15:30:00,16.09,16.13,16.05,16.11,797700.0,13.065,13.0975,13.0325,13.0813,797700.0
2019-05-14 09:30:00,16.33,16.4,16.2,16.34,992762.0,13.2599,13.3167,13.1543,13.268,992762.0
2019-05-14 10:00:00,16.34,16.35,16.25,16.27,380654.0,13.268,13.2761,13.1949,13.2112,380654.0
2019-05-14 10:30:00,16.27,16.27,16.16,16.2,322909.0,13.2112,13.2112,13.1219,13.1543,322909.0
2019-05-14 11:00:00,16.2,16.25,16.18,16.25,276016.0,13.1543,13.1949,13.1381,13.1949,276016.0
2019-05-14 11:30:00,16.25,16.29,16.22,16.25,306801.0,13.1949,13.2274,13.1706,13.1949,306801.0
2019-05-14 12:00:00,16.25,16.26,16.21,16.23,314973.0,13.1949,13.2031,13.1625,13.1787,314973.0
2019-05-14 12:30:00,16.23,16.23,16.17,16.2,286557.0,13.1787,13.1787,13.13,13.1543,286557.0
2019-05-14 13:00:00,16.2,16.21,16.17,16.21,191061.0,13.1543,13.1625,13.13,13.1625,191061.0
2019-05-14 13:30:00,16.2,16.21,16.16,16.2,230756.0,13.1543,13.1625,13.1219,13.1543,230756.0
2019-05-14 14:00:00,16.2,16.2,16.1,16.15,276715.0,13.1543,13.1543,13.0731,13.1137,276715.0
2019-05-14 14:30:00,16.16,16.16,16.09,16.14,333994.0,13.1219,13.1219,13.065,13.1056,333994.0
2019-05-14 15:00:00,16.14,16.17,16.12,16.13,378437.0,13.1056,13.13,13.0894,13.0975,378437.0
2019-05-14 15:30:00,16.14,16.14,16.06,16.09,1277982.0,13.1056,13.1056,13.0407,13.065,1277982.0
2019-05-15 09:30:00,15.98,16.04,15.9,16.01,363196.0,12.9757,13.0244,12.9108,13.0001,363196.0
2019-05-15 10:00:00,16.01,16.18,15.99,16.13,360382.0,13.0001,13.1381,12.9838,13.0975,360382.0
2019-05-15 10:30:00,16.13,16.16,16.12,16.13,268539.0,13.0975,13.1219,13.0894,13.0975,268539.0
2019-05-15 11:00:00,16.13,16.16,16.12,16.14,312255.0,13.0975,13.1219,13.0894,13.1056,312255.0
2019-05-15 11:30:00,16.15,16.15,16.1,16.13,218755.0,13.1137,13.1137,13.0731,13.0975,218755.0
2019-05-15 12:00:00,16.14,16.2,16.14,16.2,231686.0,13.1056,13.1543,13.1056,13.1543,231686.0
2019-05-15 12:30:00,16.19,16.23,16.19,16.2,317852.0,13.1462,13.1787,13.1462,13.1543,317852.0
2019-05-15 13:00:00,16.19,16.2,16.16,16.18,207998.0,13.1462,13.1543,13.1219,13.1381,207998.0
2019-05-15 13:30:00,16.19,16.22,16.17,16.21,190315.0,13.1462,13.1706,13.13,13.1625,190315.0
2019-05-15 14:00:00,16.21,16.24,16.21,16.23,275513.0,13.1625,13.1868,13.1625,13.1787,275513.0
2019-05-15 14:30:00,16.23,16.26,16.21,16.21,704507.0,13.1787,13.2031,13.1625,13.1625,704507.0
2019-05-15 15:00:00,16.21,16.26,16.2,16.24,385567.0,13.1625,13.2031,13.1543,13.1868,385567.0
2019-05-15 15:30:00,16.24,16.25,16.18,16.23,1984745.0,13.1868,13.1949,13.1381,13.1787,1984745.0
2019-05-16 09:30:00,16.18,16.35,16.13,16.32,516554.0,13.1381,13.2761,13.0975,13.2518,516554.0
2019-05-16 10:00:00,16.32,16.45,16.29,16.45,821558.0,13.2518,13.3573,13.2274,13.3573,821558.0
2019-05-16 10:30:00,16.45,16.45,16.35,16.38,456167.0,13.3573,13.3573,13.2761,13.3005,456167.0
2019-05-16 11:00:00,16.38,16.42,16.38,16.4,162624.0,13.3005,13.333,13.3005,13.3167,162624.0
2019-05-16 11:30:00,16.4,16.41,16.38,16.4,335720.0,13.3167,13.3249,13.3005,13.3167,335720.0
2019-05-16 12:00:00,16.41,16.44,16.39,16.41,213454.0,13.3249,13.3492,13.3086,13.3249,213454.0
2019-05-16 12:30:00,16.4,16.41,16.37,16.38,216265.0,13.3167,13.3249,13.2924,13.3005,216265.0
2019-05-16 13:00:00,16.39,16.41,16.34,16.34,518068.0,13.3086,13.3249,13.268,13.268,518068.0
2019-05-16 13:30:00,16.35,16.36,16.33,16.36,148693.0,13.2761,13.2843,13.2599,13.2843,148693.0
2019-05-16 14:00:00,16.36,16.38,16.34,16.36,280579.0,13.2843,13.3005,13.268,13.2843,280579.0
2019-05-16 14:30:00,16.36,16.36,16.32,16.34,690428.0,13.2843,13.2843,13.2518,13.268,690428.0
2019-05-16 15:00:00,16.34,16.34,16.28,16.3,692417.0,13.268,13.268,13.2193,13.2355,692417.0
2019-05-16 15:30:00,16.3,16.36,16.25,16.35,1129858.0,13.2355,13.2843,13.1949,13.2761,1129858.0
2019-05-17 09:30:00,16.23,16.32,16.22,16.3,399473.0,13.1787,13.2518,13.1706,13.2355,399473.0
2019-05-17 10:00:00,16.3,16.33,16.26,16.31,546143.0,13.2355,13.2599,13.2031,13.2437,546143.0
2019-05-17 10:30:00,16.31,16.35,16.27,16.33,157838.0,13.2437,13.2761,13.2112,13.2599,157838.0
2019-05-17 11:00:00,16.33,16.33,16.26,16.3,241512.0,13.2599,13.2599,13.2031,13.2355,241512.0
2019-05-17 11:30:00,16.3,16.31,16.27,16.28,282419.0,13.2355,13.2437,13.2112,13.2193,282419.0
2019-05-17 12:00:00,16.28,16.28,16.24,16.26,238681.0,13.2193,13.2193,13.1868,13.2031,238681.0
2019-05-17 12:30:00,16.26,16.31,16.25,16.3,242446.0,13.2031,13.2437,13.1949,13.2355,242446.0
2019-05-17 13:00:00,16.3,16.32,16.29,16.3,91340.0,13.2355,13.2518,13.2274,13.2355,91340.0
2019-05-17 13:30:00,16.3,16.32,16.28,16.29,147784.0,13.2355,13.2518,13.2193,13.2274,147784.0
2019-05-17 14:00:00,16.3,16.31,16.28,16.31,132315.0,13.2355,13.2437,13.2193,13.2437,132315.0
2019-05-17 14:30:00,16.31,16.34,16.3,16.33,176973.0,13.2437,13.268,13.2355,13.2599,176973.0
2019-05-17 15:00:00,16.33,16.33,16.28,16.31,447098.0,13.2599,13.2599,13.2193,13.2437,447098.0
2019-05-17 15:30:00,16.31,16.36,16.26,16.33,1652404.0,13.2437,13.2843,13.2031,13.2599,1652404.0
2019-05-20 09:30:00,16.23,16.37,16.23,16.35,519548.0,13.1787,13.2924,13.1787,13.2761,519548.0
2019-05-20 10:00:00,16.36,16.42,16.32,16.37,327223.0,13.2843,13.333,13.2518,13.2924,327223.0
2019-05-20 10:30:00,16.37,16.4,16.33,16.35,499345.0,13.2924,13.3167,13.2599,13.2761,499345.0
2019-05-20 11:00:00,16.35,16.37,16.33,16.34,534733.0,13.2761,13.2924,13.2599,13.268,534733.0
2019-05-20 11:30:00,16.34,16.37,16.32,16.32,195031.0,13.268,13.2924,13.2518,13.2518,195031.0
2019-05-20 12:00:00,16.33,16.33,16.28,16.28,150871.0,13.2599,13.2599,13.2193,13.2193,150871.0
2019-05-20 12:30:00,16.29,16.29,16.24,16.25,153467.0,13.2274,13.2274,13.1868,13.1949,153467.0
2019-05-20 13:00:00,16.25,16.27,16.24,16.25,327034.0,13.1949,13.2112,13.1868,13.1949,327034.0
2019-05-20 13:30:00,16.25,16.27,16.24,16.27,129021.0,13.1949,13.2112,13.1868,13.2112,129021.0
2019-05-20 14:00:00,16.27,16.29,16.25,16.28,131585.0,13.2112,13.2274,13.1949,13.2193,131585.0
2019-05-20 14:30:00,16.29,16.29,16.24,16.25,217896.0,13.2274,13.2274,13.1868,13.1949,217896.0
2019-05-20 15:00:00,16.25,16.26,16.21,16.24,385389.0,13.1949,13.2031,13.1625,13.1868,385389.0
2019-05-20 15:30:00,16.23,16.3,16.22,16.24,1582259.0,13.1787,13.2355,13.1706,13.1868,1582259.0
2019-05-21 09:30:00,16.28,16.44,16.26,16.4,410400.0,13.2193,13.3492,13.2031,13.3167,410400.0
2019-05-21 10:00:00,16.41,16.46,16.39,16.43,843152.0,13.3249,13.3655,13.3086,13.3411,843152.0
2019-05-21 10:30:00,16.43,16.48,16.39,16.45,200612.0,13.3411,13.3817,13.3086,13.3573,200612.0
2019-05-21 11:00:00,16.46,16.48,16.43,16.48,131415.0,13.3655,13.3817,13.3411,13.3817,131415.0
2019-05-21 11:30:00,16.48,16.53,16.45,16.5,994282.0,13.3817,13.4223,13.3573,13.3979,994282.0
2019-05-21 12:00:00,16.5,16.53,16.47,16.51,429943.0,13.3979,13.4223,13.3736,13.4061,429943.0
2019-05-21 12:30:00,16.52,16.53,16.48,16.48,146464.0,13.4142,13.4223,13.3817,13.3817,146464.0
2019-05-21 13:00:00,16.48,16.49,16.44,16.47,124787.0,13.3817,13.3898,13.3492,13.3736,124787.0
2019-05-21 13:30:00,16.47,16.49,16.46,16.47,164373.0,13.3736,13.3898,13.3655,13.3736,164373.0
2019-05-21 14:00:00,16.48,16.51,16.47,16.48,227546.0,13.3817,13.4061,13.3736,13.3817,227546.0
2019-05-21 14:30:00,16.48,16.49,16.45,16.45,171229.0,13.3817,13.3898,13.3573,13.3573,171229.0
2019-05-21 15:00:00,16.46,16.48,16.42,16.45,226218.0,13.3655,13.3817,13.333,13.3573,226218.0
2019-05-21 15:30:00,16.45,16.46,16.36,16.37,931051.0,13.3573,13.3655,13.2843,13.2924,931051.0
2019-05-22 09:30:00,16.5,16.55,16.44,16.54,649497.0,13.3979,13.4385,13.3492,13.4304,649497.0
2019-05-22 10:00:00,16.53,16.55,16.46,16.55,265979.0,13.4223,13.4385,13.3655,13.4385,265979.0
2019-05-22 10:30:00,16.54,16.55,16.45,16.47,225589.0,13.4304,13.4385,13.3573,13.3736,225589.0
2019-05-22 11:00:00,16.47,16.53,16.46,16.52,358120.0,13.3736,13.4223,13.3655,13.4142,358120.0
2019-05-22 11:30:00,16.52,16.55,16.5,16.55,249579.0,13.4142,13.4385,13.3979,13.4385,249579.0
2019-05-22 12:00:00,16.55,16.58,16.49,16.51,590129.0,13.4385,13.4629,13.3898,13.4061,590129.0
2019-05-22 12:30:00,16.5,16.51,16.46,16.48,181335.0,13.3979,13.4061,13.3655,13.3817,181335.0
2019-05-22 13:00:00,16.48,16.5,16.44,16.49,163003.0,13.3817,13.3979,13.3492,13.3898,163003.0
2019-05-22 13:30:00,16.5,16.53,16.49,16.5,237258.0,13.3979,13.4223,13.3898,13.3979,237258.0
2019-05-22 14:00:00,16.5,16.55,16.49,16.52,597220.0,13.3979,13.4385,13.3898,13.4142,597220.0
2019-05-22 14:30:00,16.52,16.55,16.48,16.5,560345.0,13.4142,13.4385,13.3817,13.3979,560345.0
2019-05-22 15:00:00,16.5,16.53,16.48,16.53,364982.0,13.3979,13.4223,13.3817,13.4223,364982.0
2019-05-22 15:30:00,16.52,16.6,16.5,16.56,1257611.0,13.4142,13.4791,13.3979,13.4467,1257611.0
2019-05-23 09:30:00,16.45,16.54,16.42,16.51,293043.0,13.3573,13.4304,13.333,13.4061,293043.0
2019-05-23 10:00:00,16.5,16.57,16.48,16.57,240163.0,13.3979,13.4548,13.3817,13.4548,240163.0
2019-05-23 10:30:00,16.57,16.59,16.54,16.56,401312.0,13.4548,13.471,13.4304,13.4467,401312.0
2019-05-23 11:00:00,16.55,16.58,16.54,16.55,354743.0,13.4385,13.4629,13.4304,13.4385,354743.0
2019-05-23 11:30:00,16.56,16.6,16.54,16.55,341266.0,13.4467,13.4791,13.4304,13.4385,341266.0
2019-05-23 12:00:00,16.54,16.65,16.54,16.64,446561.0,13.4304,13.5197,13.4304,13.5116,446561.0
2019-05-23 12:30:00,16.64,16.67,16.61,16.64,512535.0,13.5116,13.536,13.4873,13.5116,512535.0
2019-05-23 13:00:00,16.64,16.71,16.63,16.7,449531.0,13.5116,13.5685,13.5035,13.5603,449531.0
2019-05-23 13:30:00,16.71,16.74,16.7,16.73,432304.0,13.5685,13.5928,13.5603,13.5847,432304.0
2019-05-23 14:00:00,16.73,16.81,16.73,16.79,473264.0,13.5847,13.6497,13.5847,13.6334,473264.0
2019-05-23 14:30:00,16.79,16.83,16.77,16.82,657824.0,13.6334,13.6659,13.6172,13.6578,657824.0
2019-05-23 15:00:00,16.82,16.83,16.73,16.8,911158.0,13.6578,13.6659,13.5847,13.6415,911158.0
2019-05-23 15:30:00,16.79,16.82,16.76,16.79,1452005.0,13.6334,13.6578,13.6091,13.6334,1452005.0
2019-05-24 09:30:00,16.85,16.87,16.77,16.78,278261.0,13.6821,13.6984,13.6172,13.6253,278261.0
2019-05-24 10:00:00,16.79,16.8,16.72,16.78,492644.0,13.6334,13.6415,13.5766,13.6253,492644.0
2019-05-24 10:30:00,16.78,16.82,16.73,16.73,272318.0,13.6253,13.6578,13.5847,13.5847,272318.0
2019-05-24 11:00:00,16.73,16.78,16.72,16.75,201575.0,13.5847,13.6253,13.5766,13.6009,201575.0
2019-05-24 11:30:00,16.75,16.76,16.73,16.75,81925.0,13.6009,13.6091,13.5847,13.6009,81925.0
2019-05-24 12:00:00,16.75,16.75,16.68,16.69,125048.0,13.6009,13.6009,13.5441,13.5522,125048.0
2019-05-24 12:30:00,16.69,16.7,16.67,16.69,57574.0,13.5522,13.5603,13.536,13.5522,57574.0
2019-05-24 13:00:00,16.69,16.7,16.66,16.7,96476.0,13.5522,13.5603,13.5279,13.5603,96476.0
2019-05-24 13:30:00,16.7,16.71,16.65,16.65,77204.0,13.5603,13.5685,13.5197,13.5197,77204.0
2019-05-24 14:00:00,16.66,16.67,16.64,16.64,96562.0,13.5279,13.536,13.5116,13.5116,96562.0
2019-05-24 14:30:00,16.64,16.65,16.58,16.61,233353.0,13.5116,13.5197,13.4629,13.4873,233353.0
2019-05-24 15:00:00,16.61,16.62,16.59,16.61,158718.0,13.4873,13.4954,13.471,13.4873,158718.0
2019-05-24 15:30:00,16.61,16.62,16.47,16.5,953986.0,13.4873,13.4954,13.3736,13.3979,953986.0
2019-05-28 09:30:00,16.5,16.62,16.5,16.58,221101.0,13.3979,13.4954,13.3979,13.4629,221101.0
2019-05-28 10:00:00,16.59,16.64,16.55,16.56,1037077.0,13.471,13.5116,13.4385,13.4467,1037077.0
2019-05-28 10:30:00,16.56,16.61,16.51,16.6,434919.0,13.4467,13.4873,13.4061,13.4791,434919.0
2019-05-28 11:00:00,16.59,16.6,16.53,16.55,384984.0,13.471,13.4791,13.4223,13.4385,384984.0
2019-05-28 11:30:00,16.55,16.58,16.52,16.55,351215.0,13.4385,13.4629,13.4142,13.4385,351215.0
2019-05-28 12:00:00,16.55,16.58,16.54,16.58,166631.0,13.4385,13.4629,13.4304,13.4629,166631.0
2019-05-28 12:30:00,16.58,16.62,16.57,16.57,234038.0,13.4629,13.4954,13.4548,13.4548,234038.0
2019-05-28 13:00:00,16.57,16.58,16.54,16.55,475030.0,13.4548,13.4629,13.4304,13.4385,475030.0
2019-05-28 13:30:00,16.55,16.63,16.53,16.61,309978.0,13.4385,13.5035,13.4223,13.4873,309978.0
2019-05-28 14:00:00,16.61,16.62,16.58,16.6,226993.0,13.4873,13.4954,13.4629,13.4791,226993.0
2019-05-28 14:30:00,16.6,16.6,16.53,16.56,252924.0,13.4791,13.4791,13.4223,13.4467,252924.0
2019-05-28 15:00:00,16.57,16.57,16.43,16.43,502043.0,13.4548,13.4548,13.3411,13.3411,502043.0
2019-05-28 15:30:00,16.44,16.47,16.34,16.35,1806828.0,13.3492,13.3736,13.268,13.2761,1806828.0
2019-05-29 09:30:00,16.28,16.32,16.17,16.3,337868.0,13.2193,13.2518,13.13,13.2355,337868.0
2019-05-29 10:00:00,16.31,16.32,16.22,16.25,224148.0,13.2437,13.2518,13.1706,13.1949,224148.0
2019-05-29 10:30:00,16.25,16.27,16.17,16.2,501308.0,13.1949,13.2112,13.13,13.1543,501308.0
2019-05-29 11:00:00,16.19,16.27,16.15,16.25,710513.0,13.1462,13.2112,13.1137,13.1949,710513.0
2019-05-29 11:30:00,16.25,16.3,16.18,16.2,320643.0,13.1949,13.2355,13.1381,13.1543,320643.0
2019-05-29 12:00:00,16.19,16.2,16.17,16.2,171767.0,13.1462,13.1543,13.13,13.1543,171767.0
2019-05-29 12:30:00,16.2,16.2,16.08,16.14,375005.0,13.1543,13.1543,13.0569,13.1056,375005.0
2019-05-29 13:00:00,16.14,16.24,16.11,16.22,542894.0,13.1056,13.1868,13.0813,13.1706,542894.0
2019-05-29 13:30:00,16.21,16.23,16.16,16.16,166015.0,13.1625,13.1787,13.1219,13.1219,166015.0
2019-05-29 14:00:00,16.17,16.2,16.11,16.2,899192.0,13.13,13.1543,13.0813,13.1543,899192.0
2019-05-29 14:30:00,16.2,16.2,16.11,16.16,418199.0,13.1543,13.1543,13.0813,13.1219,418199.0
2019-05-29 15:00:00,16.16,16.17,16.07,16.07,310905.0,13.1219,13.13,13.0488,13.0488,310905.0
2019-05-29 15:30:00,16.07,16.14,16.05,16.07,972046.0,13.0488,13.1056,13.0325,13.0488,972046.0
2019-05-30 09:30:00,16.07,16.16,16.06,16.11,279961.0,13.0488,13.1219,13.0407,13.0813,279961.0
2019-05-30 10:00:00,16.11,16.11,16.0,16.04,268081.0,13.0813,13.0813,12.992,13.0244,268081.0
2019-05-30 10:30:00,16.04,16.09,15.95,15.98,345600.0,13.0244,13.065,12.9514,12.9757,345600.0
2019-05-30 11:00:00,15.98,16.02,15.97,15.99,149899.0,12.9757,13.0082,12.9676,12.9838,149899.0
2019-05-30 11:30:00,16.0,16.0,15.95,15.95,204543.0,12.992,12.992,12.9514,12.9514,204543.0
2019-05-30 12:00:00,15.95,15.96,15.91,15.92,100150.0,12.9514,12.9595,12.9189,12.927,100150.0
2019-05-30 12:30:00,15.92,15.97,15.9,15.96,105818.0,12.927,12.9676,12.9108,12.9595,105818.0
2019-05-30 13:00:00,15.96,15.97,15.9,15.91,144212.0,12.9595,12.9676,12.9108,12.9189,144212.0
2019-05-30 13:30:00,15.91,15.95,15.89,15.93,190107.0,12.9189,12.9514,12.9026,12.9351,190107.0
2019-05-30 14:00:00,15.94,15.96,15.93,15.93,77024.0,12.9432,12.9595,12.9351,12.9351,77024.0
2019-05-30 14:30:00,15.93,15.93,15.87,15.91,256378.0,12.9351,12.9351,12.8864,12.9189,256378.0
2019-05-30 15:00:00,15.92,15.92,15.83,15.87,344732.0,12.927,12.927,12.8539,12.8864,344732.0
2019-05-30 15:30:00,15.88,15.91,15.86,15.9,732839.0,12.8945,12.9189,12.8783,12.9108,732839.0
2019-05-31 09:30:00,15.82,15.94,15.71,15.78,515114.0,12.8458,12.9432,12.7565,12.8133,515114.0
2019-05-31 10:00:00,15.78,15.82,15.75,15.78,327526.0,12.8133,12.8458,12.789,12.8133,327526.0
2019-05-31 10:30:00,15.78,15.81,15.72,15.75,297791.0,12.8133,12.8377,12.7646,12.789,297791.0
2019-05-31 11:00:00,15.75,15.81,15.72,15.79,333741.0,12.789,12.8377,12.7646,12.8214,333741.0
2019-05-31 11:30:00,15.8,15.83,15.77,15.8,185446.0,12.8296,12.8539,12.8052,12.8296,185446.0
2019-05-31 12:00:00,15.81,15.82,15.79,15.79,172273.0,12.8377,12.8458,12.8214,12.8214,172273.0
2019-05-31 12:30:00,15.79,15.82,15.79,15.82,122332.0,12.8214,12.8458,12.8214,12.8458,122332.0
2019-05-31 13:00:00,15.82,15.87,15.8,15.85,151710.0,12.8458,12.8864,12.8296,12.8702,151710.0
2019-05-31 13:30:00,15.85,15.88,15.83,15.85,158103.0,12.8702,12.8945,12.8539,12.8702,158103.0
2019-05-31 14:00:00,15.85,15.87,15.82,15.82,179903.0,12.8702,12.8864,12.8458,12.8458,179903.0
2019-05-31 14:30:00,15.83,15.86,15.79,15.85,228053.0,12.8539,12.8783,12.8214,12.8702,228053.0
2019-05-31 15:00:00,15.84,15.88,15.84,15.84,325821.0,12.862,12.8945,12.862,12.862,325821.0
2019-05-31 15:30:00,15.84,15.87,15.78,15.81,870835.0,12.862,12.8864,12.8133,12.8377,870835.0
2019-06-03 09:30:00,15.87,15.94,15.8,15.87,243978.0,12.8864,12.9432,12.8296,12.8864,243978.0
2019-06-03 10:00:00,15.87,15.88,15.79,15.85,311360.0,12.8864,12.8945,12.8214,12.8702,311360.0
2019-06-03 10:30:00,15.85,15.89,15.82,15.89,191868.0,12.8702,12.9026,12.8458,12.9026,191868.0
2019-06-03 11:00:00,15.88,15.9,15.79,15.79,237742.0,12.8945,12.9108,12.8214,12.8214,237742.0
2019-06-03 11:30:00,15.8,15.84,15.78,15.83,279033.0,12.8296,12.862,12.8133,12.8539,279033.0
2019-06-03 12:00:00,15.83,15.84,15.76,15.77,244081.0,12.8539,12.862,12.7971,12.8052,244081.0
2019-06-03 12:30:00,15.77,15.84,15.76,15.81,218405.0,12.8052,12.862,12.7971,12.8377,218405.0
2019-06-03 13:00:00,15.81,15.9,15.79,15.87,346223.0,12.8377,12.9108,12.8214,12.8864,346223.0
2019-06-03 13:30:00,15.87,15.9,15.82,15.9,199023.0,12.8864,12.9108,12.8458,12.9108,199023.0
2019-06-03 14:00:00,15.89,15.92,15.87,15.91,228322.0,12.9026,12.927,12.8864,12.9189,228322.0
2019-06-03 14:30:00,15.91,15.92,15.86,15.89,264615.0,12.9189,12.927,12.8783,12.9026,264615.0
2019-06-03 15:00:00,15.89,15.91,15.85,15.87,313747.0,12.9026,12.9189,12.8702,12.8864,313747.0
2019-06-03 15:30:00,15.87,15.93,15.84,15.92,1062483.0,12.8864,12.9351,12.862,12.927,1062483.0
2019-06-04 09:30:00,15.94,16.01,15.89,15.95,437158.0,12.9432,13.0001,12.9026,12.9514,437158.0
2019-06-04 10:00:00,15.95,15.98,15.85,15.87,454805.0,12.9514,12.9757,12.8702,12.8864,454805.0
2019-06-04 10:30:00,15.87,15.88,15.8,15.82,243618.0,12.8864,12.8945,12.8296,12.8458,243618.0
2019-06-04 11:00:00,15.81,15.87,15.77,15.83,539507.0,12.8377,12.8864,12.8052,12.8539,539507.0
2019-06-04 11:30:00,15.83,15.9,15.83,15.89,389472.0,12.8539,12.9108,12.8539,12.9026,389472.0
2019-06-04 12:00:00,15.9,15.93,15.88,15.92,292046.0,12.9108,12.9351,12.8945,12.927,292046.0
2019-06-04 12:30:00,15.92,15.95,15.86,15.93,614750.0,12.927,12.9514,12.8783,12.9351,614750.0
2019-06-04 13:00:00,15.93,15.95,15.91,15.93,328286.0,12.9351,12.9514,12.9189,12.9351,328286.0
2019-06-04 13:30:00,15.93,15.95,15.91,15.94,237003.0,12.9351,12.9514,12.9189,12.9432,237003.0
2019-06-04 14:00:00,15.94,15.96,15.92,15.96,194038.0,12.9432,12.9595,12.927,12.9595,194038.0
2019-06-04 14:30:00,15.96,16.02,15.94,15.99,283282.0,12.9595,13.0082,12.9432,12.9838,283282.0
2019-06-04 15:00:00,16.0,16.04,15.99,16.03,636344.0,12.992,13.0244,12.9838,13.0163,636344.0
2019-06-04 15:30:00,16.04,16.12,16.01,16.08,1286766.0,13.0244,13.0894,13.0001,13.0569,1286766.0
2019-06-05 09:30:00,16.18,16.37,16.18,16.36,970667.0,13.1381,13.2924,13.1381,13.2843,970667.0
2019-06-05 10:00:00,16.36,16.41,16.3,16.37,410525.0,13.2843,13.3249,13.2355,13.2924,410525.0
2019-06-05 10:30:00,16.37,16.46,16.32,16.35,536027.0,13.2924,13.3655,13.2518,13.2761,536027.0
2019-06-05 11:00:00,16.35,16.38,16.3,16.37,334868.0,13.2761,13.3005,13.2355,13.2924,334868.0
2019-06-05 11:30:00,16.37,16.39,16.33,16.37,348019.0,13.2924,13.3086,13.2599,13.2924,348019.0
2019-06-05 12:00:00,16.37,16.4,16.35,16.39,167896.0,13.2924,13.3167,13.2761,13.3086,167896.0
2019-06-05 12:30:00,16.38,16.4,16.35,16.37,147456.0,13.3005,13.3167,13.2761,13.2924,147456.0
2019-06-05 13:00:00,16.38,16.42,16.36,16.42,191783.0,13.3005,13.333,13.2843,13.333,191783.0
2019-06-05 13:30:00,16.42,16.42,16.38,16.41,174613.0,13.333,13.333,13.3005,13.3249,174613.0
2019-06-05 14:00:00,16.41,16.46,16.4,16.43,211765.0,13.3249,13.3655,13.3167,13.3411,211765.0
2019-06-05 14:30:00,16.44,16.48,16.43,16.47,183028.0,13.3492,13.3817,13.3411,13.3736,183028.0
2019-06-05 15:00:00,16.46,16.49,16.44,16.48,666528.0,13.3655,13.3898,13.3492,13.3817,666528.0
2019-06-05 15:30:00,16.49,16.5,16.42,16.48,1063905.0,13.3898,13.3979,13.333,13.3817,1063905.0
2019-06-06 09:30:00,16.48,16.6,16.41,16.58,351756.0,13.3817,13.4791,13.3249,13.4629,351756.0
2019-06-06 10:00:00,16.59,16.68,16.57,16.66,315774.0,13.471,13.5441,13.4548,13.5279,315774.0
2019-06-06 10:30:00,16.66,16.73,16.65,16.73,441801.0,13.5279,13.5847,13.5197,13.5847,441801.0
2019-06-06 11:00:00,16.73,16.81,16.66,16.8,566759.0,13.5847,13.6497,13.5279,13.6415,566759.0
2019-06-06 11:30:00,16.8,16.82,16.76,16.79,370403.0,13.6415,13.6578,13.6091,13.6334,370403.0
2019-06-06 12:00:00,16.79,16.82,16.73,16.82,363522.0,13.6334,13.6578,13.5847,13.6578,363522.0
2019-06-06 12:30:00,16.82,16.9,16.81,16.86,543403.0,13.6578,13.7227,13.6497,13.6903,543403.0
2019-06-06 13:00:00,16.87,16.93,16.86,16.91,311022.0,13.6984,13.7471,13.6903,13.7309,311022.0
2019-06-06 13:30:00,16.91,16.95,16.91,16.94,304549.0,13.7309,13.7633,13.7309,13.7552,304549.0
2019-06-06 14:00:00,16.94,16.95,16.89,16.91,298197.0,13.7552,13.7633,13.7146,13.7309,298197.0
2019-06-06 14:30:00,16.91,16.95,16.9,16.94,339371.0,13.7309,13.7633,13.7227,13.7552,339371.0
2019-06-06 15:00:00,16.94,16.96,16.91,16.96,386199.0,13.7552,13.7715,13.7309,13.7715,386199.0
2019-06-06 15:30:00,16.96,16.99,16.92,16.96,1778597.0,13.7715,13.7958,13.739,13.7715,1778597.0
2019-06-07 09:30:00,17.06,17.11,16.97,16.99,367173.0,13.8527,13.8933,13.7796,13.7958,367173.0
2019-06-07 10:00:00,17.0,17.06,16.99,17.02,145604.0,13.8039,13.8527,13.7958,13.8202,145604.0
2019-06-07 10:30:00,17.03,17.09,17.01,17.09,100888.0,13.8283,13.877,13.8121,13.877,100888.0
2019-06-07 11:00:00,17.09,17.09,17.02,17.03,126693.0,13.877,13.877,13.8202,13.8283,126693.0
2019-06-07 11:30:00,17.03,17.03,16.95,16.97,152084.0,13.8283,13.8283,13.7633,13.7796,152084.0
2019-06-07 12:00:00,16.96,17.01,16.96,17.0,121138.0,13.7715,13.8121,13.7715,13.8039,121138.0
2019-06-07 12:30:00,17.01,17.05,17.0,17.05,76994.0,13.8121,13.8445,13.8039,13.8445,76994.0
2019-06-07 13:00:00,17.05,17.07,17.02,17.04,184043.0,13.8445,13.8608,13.8202,13.8364,184043.0
2019-06-07 13:30:00,17.04,17.07,16.97,16.98,226836.0,13.8364,13.8608,13.7796,13.7877,226836.0
2019-06-07 14:00:00,16.97,16.98,16.83,16.85,279203.0,13.7796,13.7877,13.6659,13.6821,279203.0
2019-06-07 14:30:00,16.85,16.86,16.74,16.76,180742.0,13.6821,13.6903,13.5928,13.6091,180742.0
2019-06-07 15:00:00,16.76,16.8,16.75,16.8,213389.0,13.6091,13.6415,13.6009,13.6415,213389.0
2019-06-07 15:30:00,16.79,16.8,16.68,16.69,866247.0,13.6334,13.6415,13.5441,13.5522,866247.0
2019-06-10 09:30:00,16.69,16.69,16.47,16.5,302386.0,13.5522,13.5522,13.3736,13.3979,302386.0
2019-06-10 10:00:00,16.5,16.52,16.42,16.48,170946.0,13.3979,13.4142,13.333,13.3817,170946.0
2019-06-10 10:30:00,16.47,16.57,16.47,16.52,114088.0,13.3736,13.4548,13.3736,13.4142,114088.0
2019-06-10 11:00:00,16.52,16.52,16.45,16.49,239848.0,13.4142,13.4142,13.3573,13.3898,239848.0
2019-06-10 11:30:00,16.48,16.51,16.46,16.49,275123.0,13.3817,13.4061,13.3655,13.3898,275123.0
2019-06-10 12:00:00,16.5,16.52,16.47,16.48,125825.0,13.3979,13.4142,13.3736,13.3817,125825.0
2019-06-10 12:30:00,16.48,16.49,16.39,16.41,90671.0,13.3817,13.3898,13.3086,13.3249,90671.0
2019-06-10 13:00:00,16.4,16.43,16.38,16.39,151154.0,13.3167,13.3411,13.3005,13.3086,151154.0
2019-06-10 13:30:00,16.39,16.4,16.36,16.38,103362.0,13.3086,13.3167,13.2843,13.3005,103362.0
2019-06-10 14:00:00,16.39,16.4,16.36,16.38,254087.0,13.3086,13.3167,13.2843,13.3005,254087.0
2019-06-10 14:30:00,16.39,16.39,16.34,16.35,127521.0,13.3086,13.3086,13.268,13.2761,127521.0
2019-06-10 15:00:00,16.34,16.41,16.34,16.39,261253.0,13.268,13.3249,13.268,13.3086,261253.0
2019-06-10 15:30:00,16.39,16.43,16.37,16.42,691016.0,13.3086,13.3411,13.2924,13.333,691016.0
2019-06-11 09:30:00,16.47,16.61,16.47,16.54,426644.0,13.3736,13.4873,13.3736,13.4304,426644.0
2019-06-11 10:00:00,16.54,16.54,16.44,16.46,258842.0,13.4304,13.4304,13.3492,13.3655,258842.0
2019-06-11 10:30:00,16.46,16.51,16.45,16.46,488027.0,13.3655,13.4061,13.3573,13.3655,488027.0
2019-06-11 11:00:00,16.46,16.46,16.41,16.41,99994.0,13.3655,13.3655,13.3249,13.3249,99994.0
2019-06-11 11:30:00,16.41,16.49,16.39,16.48,138298.0,13.3249,13.3898,13.3086,13.3817,138298.0
2019-06-11 12:00:00,16.49,16.49,16.32,16.35,228790.0,13.3898,13.3898,13.2518,13.2761,228790.0
2019-06-11 12:30:00,16.35,16.36,16.28,16.3,192033.0,13.2761,13.2843,13.2193,13.2355,192033.0
2019-06-11 13:00:00,16.3,16.35,16.3,16.32,160317.0,13.2355,13.2761,13.2355,13.2518,160317.0
2019-06-11 13:30:00,16.32,16.41,16.31,16.41,304018.0,13.2518,13.3249,13.2437,13.3249,304018.0
2019-06-11 14:00:00,16.41,16.43,16.38,16.38,170987.0,13.3249,13.3411,13.3005,13.3005,170987.0
2019-06-11 14:30:00,16.38,16.38,16.29,16.3,277616.0,13.3005,13.3005,13.2274,13.2355,277616.0
2019-06-11 15:00:00,16.3,16.32,16.24,16.28,698180.0,13.2355,13.2518,13.1868,13.2193,698180.0
2019-06-11 15:30:00,16.27,16.39,16.27,16.38,980717.0,13.2112,13.3086,13.2112,13.3005,980717.0
2019-06-12 09:30:00,16.38,16.62,16.38,16.61,189284.0,13.3005,13.4954,13.3005,13.4873,189284.0
2019-06-12 10:00:00,16.61,16.71,16.6,16.64,291840.0,13.4873,13.5685,13.4791,13.5116,291840.0
2019-06-12 10:30:00,16.65,16.76,16.63,16.75,388659.0,13.5197,13.6091,13.5035,13.6009,388659.0
2019-06-12 11:00:00,16.73,16.74,16.68,16.71,163049.0,13.5847,13.5928,13.5441,13.5685,163049.0
2019-06-12 11:30:00,16.71,16.77,16.7,16.73,173795.0,13.5685,13.6172,13.5603,13.5847,173795.0
2019-06-12 12:00:00,16.72,16.76,16.72,16.76,92792.0,13.5766,13.6091,13.5766,13.6091,92792.0
2019-06-12 12:30:00,16.76,16.78,16.74,16.75,163876.0,13.6091,13.6253,13.5928,13.6009,163876.0
2019-06-12 13:00:00,16.75,16.77,16.73,16.75,215738.0,13.6009,13.6172,13.5847,13.6009,215738.0
2019-06-12 13:30:00,16.75,16.75,16.71,16.73,124338.0,13.6009,13.6009,13.5685,13.5847,124338.0
2019-06-12 14:00:00,16.74,16.74,16.7,16.71,164166.0,13.5928,13.5928,13.5603,13.5685,164166.0
2019-06-12 14:30:00,16.71,16.75,16.7,16.75,196218.0,13.5685,13.6009,13.5603,13.6009,196218.0
2019-06-12 15:00:00,16.75,16.75,16.72,16.74,197906.0,13.6009,13.6009,13.5766,13.5928,197906.0
2019-06-12 15:30:00,16.74,16.77,16.72,16.76,546284.0,13.5928,13.6172,13.5766,13.6091,546284.0
2019-06-13 09:30:00,16.81,16.89,16.8,16.84,165267.0,13.6497,13.7146,13.6415,13.674,165267.0
2019-06-13 10:00:00,16.84,16.86,16.76,16.81,160212.0,13.674,13.6903,13.6091,13.6497,160212.0
2019-06-13 10:30:00,16.82,16.84,16.78,16.8,116673.0,13.6578,13.674,13.6253,13.6415,116673.0
2019-06-13 11:00:00,16.8,16.83,16.74,16.83,98926.0,13.6415,13.6659,13.5928,13.6659,98926.0
2019-06-13 11:30:00,16.83,16.86,16.82,16.86,71148.0,13.6659,13.6903,13.6578,13.6903,71148.0
2019-06-13 12:00:00,16.86,16.86,16.79,16.8,163710.0,13.6903,13.6903,13.6334,13.6415,163710.0
2019-06-13 12:30:00,16.8,16.88,16.79,16.88,77478.0,13.6415,13.7065,13.6334,13.7065,77478.0
2019-06-13 13:00:00,16.88,16.91,16.87,16.89,90776.0,13.7065,13.7309,13.6984,13.7146,90776.0
2019-06-13 13:30:00,16.89,16.93,16.88,16.89,78017.0,13.7146,13.7471,13.7065,13.7146,78017.0
2019-06-13 14:00:00,16.89,16.9,16.84,16.86,99374.0,13.7146,13.7227,13.674,13.6903,99374.0
2019-06-13 14:30:00,16.87,16.87,16.81,16.84,149350.0,13.6984,13.6984,13.6497,13.674,149350.0
2019-06-13 15:00:00,16.83,16.83,16.76,16.78,152663.0,13.6659,13.6659,13.6091,13.6253,152663.0
2019-06-13 15:30:00,16.78,16.86,16.78,16.86,663242.0,13.6253,13.6903,13.6253,13.6903,663242.0
2019-06-14 09:30:00,16.87,17.06,16.87,17.04,229533.0,13.6984,13.8527,13.6984,13.8364,229533.0
2019-06-14 10:00:00,17.05,17.06,16.97,16.98,223593.0,13.8445,13.8527,13.7796,13.7877,223593.0
2019-06-14 10:30:00,16.98,17.04,16.96,17.04,158977.0,13.7877,13.8364,13.7715,13.8364,158977.0
2019-06-14 11:00:00,17.04,17.06,17.02,17.05,83233.0,13.8364,13.8527,13.8202,13.8445,83233.0
2019-06-14 11:30:00,17.06,17.09,17.05,17.06,127924.0,13.8527,13.877,13.8445,13.8527,127924.0
2019-06-14 12:00:00,17.05,17.08,17.05,17.08,62691.0,13.8445,13.8689,13.8445,13.8689,62691.0
2019-06-14 12:30:00,17.08,17.13,17.07,17.11,172794.0,13.8689,13.9095,13.8608,13.8933,172794.0
2019-06-14 13:00:00,17.1,17.16,17.1,17.15,297748.0,13.8851,13.9339,13.8851,13.9257,297748.0
2019-06-14 13:30:00,17.15,17.17,17.14,17.14,197690.0,13.9257,13.942,13.9176,13.9176,197690.0
2019-06-14 14:00:00,17.14,17.15,17.1,17.12,181566.0,13.9176,13.9257,13.8851,13.9014,181566.0
2019-06-14 14:30:00,17.12,17.16,17.11,17.16,130098.0,13.9014,13.9339,13.8933,13.9339,130098.0
2019-06-14 15:00:00,17.16,17.2,17.14,17.2,305145.0,13.9339,13.9663,13.9176,13.9663,305145.0
2019-06-14 15:30:00,17.19,17.2,17.09,17.1,795271.0,13.9582,13.9663,13.877,13.8851,795271.0
2019-06-17 09:30:00,17.09,17.15,16.97,16.98,182543.0,13.877,13.9257,13.7796,13.7877,182543.0
2019-06-17 10:00:00,16.98,16.98,16.9,16.95,219216.0,13.7877,13.7877,13.7227,13.7633,219216.0
2019-06-17 10:30:00,16.96,16.96,16.85,16.86,286941.0,13.7715,13.7715,13.6821,13.6903,286941.0
2019-06-17 11:00:00,16.85,16.85,16.75,16.76,334382.0,13.6821,13.6821,13.6009,13.6091,334382.0
2019-06-17 11:30:00,16.76,16.77,16.69,16.71,257131.0,13.6091,13.6172,13.5522,13.5685,257131.0
2019-06-17 12:00:00,16.71,16.8,16.7,16.76,119108.0,13.5685,13.6415,13.5603,13.6091,119108.0
2019-06-17 12:30:00,16.76,16.8,16.75,16.79,83909.0,13.6091,13.6415,13.6009,13.6334,83909.0
2019-06-17 13:00:00,16.79,16.79,16.75,16.76,81399.0,13.6334,13.6334,13.6009,13.6091,81399.0
2019-06-17 13:30:00,16.77,16.78,16.74,16.76,289415.0,13.6172,13.6253,13.5928,13.6091,289415.0
2019-06-17 14:00:00,16.76,16.81,16.75,16.8,156368.0,13.6091,13.6497,13.6009,13.6415,156368.0
2019-06-17 14:30:00,16.8,16.83,16.79,16.81,164887.0,13.6415,13.6659,13.6334,13.6497,164887.0
2019-06-17 15:00:00,16.81,16.85,16.81,16.83,183138.0,13.6497,13.6821,13.6497,13.6659,183138.0
2019-06-17 15:30:00,16.83,16.84,16.76,16.83,866695.0,13.6659,13.674,13.6091,13.6659,866695.0
2019-06-18 09:30:00,17.01,17.03,16.83,16.89,326260.0,13.8121,13.8283,13.6659,13.7146,326260.0
2019-06-18 10:00:00,16.89,16.93,16.82,16.84,261159.0,13.7146,13.7471,13.6578,13.674,261159.0
2019-06-18 10:30:00,16.85,16.95,16.81,16.93,248224.0,13.6821,13.7633,13.6497,13.7471,248224.0
2019-06-18 11:00:00,16.93,16.95,16.88,16.9,197961.0,13.7471,13.7633,13.7065,13.7227,197961.0
2019-06-18 11:30:00,16.89,16.94,16.88,16.91,107410.0,13.7146,13.7552,13.7065,13.7309,107410.0
2019-06-18 12:00:00,16.92,16.92,16.88,16.89,84658.0,13.739,13.739,13.7065,13.7146,84658.0
2019-06-18 12:30:00,16.89,16.9,16.88,16.89,100437.0,13.7146,13.7227,13.7065,13.7146,100437.0
2019-06-18 13:00:00,16.89,16.91,16.85,16.86,136471.0,13.7146,13.7309,13.6821,13.6903,136471.0
2019-06-18 13:30:00,16.86,16.89,16.85,16.88,76670.0,13.6903,13.7146,13.6821,13.7065,76670.0
2019-06-18 14:00:00,16.88,16.88,16.82,16.84,138096.0,13.7065,13.7065,13.6578,13.674,138096.0
2019-06-18 14:30:00,16.84,16.86,16.79,16.79,94271.0,13.674,13.6903,13.6334,13.6334,94271.0
2019-06-18 15:00:00,16.8,16.81,16.76,16.76,150485.0,13.6415,13.6497,13.6091,13.6091,150485.0
2019-06-18 15:30:00,16.76,16.87,16.75,16.84,594025.0,13.6091,13.6984,13.6009,13.674,594025.0
2019-06-19 09:30:00,16.76,16.84,16.59,16.6,583937.0,13.6091,13.674,13.471,13.4791,583937.0
2019-06-19 10:00:00,16.6,16.65,16.43,16.46,1086850.0,13.4791,13.5197,13.3411,13.3655,1086850.0
2019-06-19 10:30:00,16.45,16.46,16.27,16.32,415134.0,13.3573,13.3655,13.2112,13.2518,415134.0
2019-06-19 11:00:00,16.32,16.39,16.29,16.38,395959.0,13.2518,13.3086,13.2274,13.3005,395959.0
2019-06-19 11:30:00,16.38,16.38,16.32,16.32,179132.0,13.3005,13.3005,13.2518,13.2518,179132.0
2019-06-19 12:00:00,16.32,16.34,16.28,16.3,141926.0,13.2518,13.268,13.2193,13.2355,141926.0
2019-06-19 12:30:00,16.29,16.32,16.27,16.29,139511.0,13.2274,13.2518,13.2112,13.2274,139511.0
2019-06-19 13:00:00,16.29,16.32,16.29,16.32,130347.0,13.2274,13.2518,13.2274,13.2518,130347.0
2019-06-19 13:30:00,16.32,16.36,16.3,16.33,196255.0,13.2518,13.2843,13.2355,13.2599,196255.0
2019-06-19 14:00:00,16.34,16.44,16.33,16.41,558881.0,13.268,13.3492,13.2599,13.3249,558881.0
2019-06-19 14:30:00,16.41,16.57,16.41,16.55,695636.0,13.3249,13.4548,13.3249,13.4385,695636.0
2019-06-19 15:00:00,16.55,16.59,16.54,16.58,355002.0,13.4385,13.471,13.4304,13.4629,355002.0
2019-06-19 15:30:00,16.57,16.65,16.56,16.57,1232098.0,13.4548,13.5197,13.4467,13.4548,1232098.0
2019-06-20 09:30:00,16.74,17.0,16.74,16.94,799523.0,13.5928,13.8039,13.5928,13.7552,799523.0
2019-06-20 10:00:00,16.94,16.96,16.72,16.72,293003.0,13.7552,13.7715,13.5766,13.5766,293003.0
2019-06-20 10:30:00,16.72,16.76,16.6,16.64,715391.0,13.5766,13.6091,13.4791,13.5116,715391.0
2019-06-20 11:00:00,16.64,16.71,16.6,16.7,205601.0,13.5116,13.5685,13.4791,13.5603,205601.0
2019-06-20 11:30:00,16.71,16.71,16.65,16.67,146684.0,13.5685,13.5685,13.5197,13.536,146684.0
2019-06-20 12:00:00,16.67,16.77,16.67,16.77,113312.0,13.536,13.6172,13.536,13.6172,113312.0
2019-06-20 12:30:00,16.77,16.83,16.76,16.8,116035.0,13.6172,13.6659,13.6091,13.6415,116035.0
2019-06-20 13:00:00,16.81,16.9,16.78,16.88,295947.0,13.6497,13.7227,13.6253,13.7065,295947.0
2019-06-20 13:30:00,16.88,16.89,16.85,16.88,128583.0,13.7065,13.7146,13.6821,13.7065,128583.0
2019-06-20 14:00:00,16.88,16.91,16.85,16.89,166092.0,13.7065,13.7309,13.6821,13.7146,166092.0
2019-06-20 14:30:00,16.89,16.94,16.89,16.93,216092.0,13.7146,13.7552,13.7146,13.7471,216092.0
2019-06-20 15:00:00,16.93,16.95,16.9,16.91,179343.0,13.7471,13.7633,13.7227,13.7309,179343.0
2019-06-20 15:30:00,16.91,16.96,16.89,16.93,896078.0,13.7309,13.7715,13.7146,13.7471,896078.0
2019-06-21 09:30:00,16.92,16.92,16.72,16.75,891932.0,13.739,13.739,13.5766,13.6009,891932.0
2019-06-21 10:00:00,16.75,16.76,16.66,16.69,139304.0,13.6009,13.6091,13.5279,13.5522,139304.0
2019-06-21 10:30:00,16.69,16.73,16.68,16.69,81426.0,13.5522,13.5847,13.5441,13.5522,81426.0
2019-06-21 11:00:00,16.69,16.73,16.67,16.7,151714.0,13.5522,13.5847,13.536,13.5603,151714.0
2019-06-21 11:30:00,16.71,16.74,16.7,16.73,172687.0,13.5685,13.5928,13.5603,13.5847,172687.0
2019-06-21 12:00:00,16.73,16.77,16.72,16.76,152589.0,13.5847,13.6172,13.5766,13.6091,152589.0
2019-06-21 12:30:00,16.76,16.76,16.74,16.75,105553.0,13.6091,13.6091,13.5928,13.6009,105553.0
2019-06-21 13:00:00,16.76,16.8,16.75,16.77,112086.0,13.6091,13.6415,13.6009,13.6172,112086.0
2019-06-21 13:30:00,16.77,16.79,16.76,16.77,66167.0,13.6172,13.6334,13.6091,13.6172,66167.0
2019-06-21 14:00:00,16.78,16.79,16.76,16.79,106140.0,13.6253,13.6334,13.6091,13.6334,106140.0
2019-06-21 14:30:00,16.79,16.81,16.77,16.78,165241.0,13.6334,13.6497,13.6172,13.6253,165241.0
2019-06-21 15:00:00,16.78,16.8,16.76,16.79,141493.0,13.6253,13.6415,13.6091,13.6334,141493.0
2019-06-21 15:30:00,16.79,16.81,16.76,16.76,609200.0,13.6334,13.6497,13.6091,13.6091,609200.0
2019-06-24 09:30:00,16.84,16.87,16.62,16.64,151146.0,13.674,13.6984,13.4954,13.5116,151146.0
2019-06-24 10:00:00,16.64,16.64,16.53,16.57,290786.0,13.5116,13.5116,13.4223,13.4548,290786.0
2019-06-24 10:30:00,16.57,16.6,16.54,16.57,204277.0,13.4548,13.4791,13.4304,13.4548,204277.0
2019-06-24 11:00:00,16.57,16.63,16.56,16.62,387807.0,13.4548,13.5035,13.4467,13.4954,387807.0
2019-06-24 11:30:00,16.62,16.62,16.58,16.59,210741.0,13.4954,13.4954,13.4629,13.471,210741.0
2019-06-24 12:00:00,16.59,16.6,16.56,16.59,125845.0,13.471,13.4791,13.4467,13.471,125845.0
2019-06-24 12:30:00,16.58,16.58,16.52,16.53,68939.0,13.4629,13.4629,13.4142,13.4223,68939.0
2019-06-24 13:00:00,16.52,16.53,16.49,16.53,182802.0,13.4142,13.4223,13.3898,13.4223,182802.0
2019-06-24 13:30:00,16.53,16.55,16.5,16.51,100075.0,13.4223,13.4385,13.3979,13.4061,100075.0
2019-06-24 14:00:00,16.5,16.53,16.5,16.51,73266.0,13.3979,13.4223,13.3979,13.4061,73266.0
2019-06-24 14:30:00,16.51,16.57,16.51,16.54,97455.0,13.4061,13.4548,13.4061,13.4304,97455.0
2019-06-24 15:00:00,16.54,16.6,16.54,16.58,179041.0,13.4304,13.4791,13.4304,13.4629,179041.0
2019-06-24 15:30:00,16.58,16.64,16.57,16.62,842248.0,13.4629,13.5116,13.4548,13.4954,842248.0
2019-06-25 09:30:00,16.67,16.7,16.52,16.58,206269.0,13.536,13.5603,13.4142,13.4629,206269.0
2019-06-25 10:00:00,16.58,16.65,16.58,16.64,189798.0,13.4629,13.5197,13.4629,13.5116,189798.0
2019-06-25 10:30:00,16.64,16.72,16.63,16.71,160044.0,13.5116,13.5766,13.5035,13.5685,160044.0
2019-06-25 11:00:00,16.7,16.75,16.69,16.71,217647.0,13.5603,13.6009,13.5522,13.5685,217647.0
2019-06-25 11:30:00,16.71,16.71,16.66,16.69,173320.0,13.5685,13.5685,13.5279,13.5522,173320.0
2019-06-25 12:00:00,16.7,16.71,16.68,16.69,158357.0,13.5603,13.5685,13.5441,13.5522,158357.0
2019-06-25 12:30:00,16.7,16.7,16.62,16.63,155914.0,13.5603,13.5603,13.4954,13.5035,155914.0
2019-06-25 13:00:00,16.62,16.66,16.6,16.64,230380.0,13.4954,13.5279,13.4791,13.5116,230380.0
2019-06-25 13:30:00,16.63,16.68,16.62,16.66,143840.0,13.5035,13.5441,13.4954,13.5279,143840.0
2019-06-25 14:00:00,16.67,16.67,16.61,16.61,178686.0,13.536,13.536,13.4873,13.4873,178686.0
2019-06-25 14:30:00,16.61,16.64,16.57,16.64,177090.0,13.4873,13.5116,13.4548,13.5116,177090.0
2019-06-25 15:00:00,16.64,16.67,16.62,16.64,266332.0,13.5116,13.536,13.4954,13.5116,266332.0
2019-06-25 15:30:00,16.64,16.67,16.6,16.65,1203979.0,13.5116,13.536,13.4791,13.5197,1203979.0
2019-06-26 09:30:00,16.64,16.64,16.47,16.48,213327.0,13.5116,13.5116,13.3736,13.3817,213327.0
2019-06-26 10:00:00,16.47,16.51,16.46,16.46,153345.0,13.3736,13.4061,13.3655,13.3655,153345.0
2019-06-26 10:30:00,16.46,16.51,16.41,16.48,240808.0,13.3655,13.4061,13.3249,13.3817,240808.0
2019-06-26 11:00:00,16.48,16.48,16.38,16.41,174939.0,13.3817,13.3817,13.3005,13.3249,174939.0
2019-06-26 11:30:00,16.41,16.42,16.37,16.4,153971.0,13.3249,13.333,13.2924,13.3167,153971.0
2019-06-26 12:00:00,16.41,16.42,16.35,16.38,107994.0,13.3249,13.333,13.2761,13.3005,107994.0
2019-06-26 12:30:00,16.39,16.4,16.37,16.38,116266.0,13.3086,13.3167,13.2924,13.3005,116266.0
2019-06-26 13:00:00,16.38,16.39,16.34,16.36,128468.0,13.3005,13.3086,13.268,13.2843,128468.0
2019-06-26 13:30:00,16.36,16.39,16.33,16.39,195382.0,13.2843,13.3086,13.2599,13.3086,195382.0
2019-06-26 14:00:00,16.39,16.39,16.36,16.38,156237.0,13.3086,13.3086,13.2843,13.3005,156237.0
2019-06-26 14:30:00,16.38,16.38,16.28,16.33,190632.0,13.3005,13.3005,13.2193,13.2599,190632.0
2019-06-26 15:00:00,16.33,16.35,16.31,16.32,167681.0,13.2599,13.2761,13.2437,13.2518,167681.0
2019-06-26 15:30:00,16.32,16.34,16.28,16.31,927550.0,13.2518,13.268,13.2193,13.2437,927550.0
2019-06-27 09:30:00,16.3,16.41,16.3,16.4,167571.0,13.2355,13.3249,13.2355,13.3167,167571.0
2019-06-27 10:00:00,16.4,16.42,16.31,16.33,193953.0,13.3167,13.333,13.2437,13.2599,193953.0
2019-06-27 10:30:00,16.33,16.35,16.29,16.3,143695.0,13.2599,13.2761,13.2274,13.2355,143695.0
2019-06-27 11:00:00,16.3,16.33,16.28,16.32,231952.0,13.2355,13.2599,13.2193,13.2518,231952.0
2019-06-27 11:30:00,16.32,16.38,16.32,16.38,153192.0,13.2518,13.3005,13.2518,13.3005,153192.0
2019-06-27 12:00:00,16.38,16.45,16.36,16.41,223198.0,13.3005,13.3573,13.2843,13.3249,223198.0
2019-06-27 12:30:00,16.41,16.47,16.41,16.47,98127.0,13.3249,13.3736,13.3249,13.3736,98127.0
2019-06-27 13:00:00,16.47,16.5,16.44,16.5,147829.0,13.3736,13.3979,13.3492,13.3979,147829.0
2019-06-27 13:30:00,16.5,16.51,16.48,16.5,230575.0,13.3979,13.4061,13.3817,13.3979,230575.0
2019-06-27 14:00:00,16.5,16.52,16.47,16.5,149648.0,13.3979,13.4142,13.3736,13.3979,149648.0
2019-06-27 14:30:00,16.5,16.53,16.49,16.52,138172.0,13.3979,13.4223,13.3898,13.4142,138172.0
2019-06-27 15:00:00,16.52,16.53,16.49,16.5,292922.0,13.4142,13.4223,13.3898,13.3979,292922.0
2019-06-27 15:30:00,16.51,16.54,16.48,16.53,1146949.0,13.4061,13.4304,13.3817,13.4223,1146949.0
2019-06-28 09:30:00,16.55,16.65,16.53,16.64,180424.0,13.4385,13.5197,13.4223,13.5116,180424.0
2019-06-28 10:00:00,16.65,16.75,16.61,16.72,230572.0,13.5197,13.6009,13.4873,13.5766,230572.0
2019-06-28 10:30:00,16.73,16.79,16.72,16.75,403926.0,13.5847,13.6334,13.5766,13.6009,403926.0
2019-06-28 11:00:00,16.75,16.76,16.67,16.7,212479.0,13.6009,13.6091,13.536,13.5603,212479.0
2019-06-28 11:30:00,16.7,16.72,16.67,16.67,128373.0,13.5603,13.5766,13.536,13.536,128373.0
2019-06-28 12:00:00,16.68,16.72,16.66,16.69,144006.0,13.5441,13.5766,13.5279,13.5522,144006.0
2019-06-28 12:30:00,16.68,16.71,16.68,16.7,63113.0,13.5441,13.5685,13.5441,13.5603,63113.0
2019-06-28 13:00:00,16.7,16.71,16.67,16.68,130169.0,13.5603,13.5685,13.536,13.5441,130169.0
2019-06-28 13:30:00,16.68,16.69,16.64,16.65,124495.0,13.5441,13.5522,13.5116,13.5197,124495.0
2019-06-28 14:00:00,16.66,16.67,16.61,16.63,113970.0,13.5279,13.536,13.4873,13.5035,113970.0
2019-06-28 14:30:00,16.63,16.64,16.59,16.63,437491.0,13.5035,13.5116,13.471,13.5035,437491.0
2019-06-28 15:00:00,16.63,16.67,16.62,16.67,364555.0,13.5035,13.536,13.4954,13.536,364555.0
2019-06-28 15:30:00,16.67,16.76,16.65,16.75,1727802.0,13.536,13.6091,13.5197,13.6009,1727802.0
2019-07-01 09:30:00,16.82,16.88,16.68,16.72,214247.0,13.6578,13.7065,13.5441,13.5766,214247.0
2019-07-01 10:00:00,16.73,16.74,16.66,16.73,340317.0,13.5847,13.5928,13.5279,13.5847,340317.0
2019-07-01 10:30:00,16.73,16.78,16.71,16.71,220605.0,13.5847,13.6253,13.5685,13.5685,220605.0
2019-07-01 11:00:00,16.71,16.75,16.7,16.75,182216.0,13.5685,13.6009,13.5603,13.6009,182216.0
2019-07-01 11:30:00,16.75,16.79,16.72,16.75,154972.0,13.6009,13.6334,13.5766,13.6009,154972.0
2019-07-01 12:00:00,16.74,16.76,16.72,16.73,155332.0,13.5928,13.6091,13.5766,13.5847,155332.0
2019-07-01 12:30:00,16.73,16.73,16.69,16.7,101972.0,13.5847,13.5847,13.5522,13.5603,101972.0
2019-07-01 13:00:00,16.71,16.72,16.68,16.69,138422.0,13.5685,13.5766,13.5441,13.5522,138422.0
2019-07-01 13:30:00,16.69,16.7,16.67,16.7,125178.0,13.5522,13.5603,13.536,13.5603,125178.0
2019-07-01 14:00:00,16.69,16.71,16.66,16.66,161306.0,13.5522,13.5685,13.5279,13.5279,161306.0
2019-07-01 14:30:00,16.66,16.72,16.66,16.7,144343.0,13.5279,13.5766,13.5279,13.5603,144343.0
2019-07-01 15:00:00,16.7,16.76,16.7,16.73,253759.0,13.5603,13.6091,13.5603,13.5847,253759.0
2019-07-01 15:30:00,16.73,16.83,16.72,16.78,911276.0,13.5847,13.6659,13.5766,13.6253,911276.0
2019-07-02 09:30:00,16.84,16.88,16.77,16.84,258312.0,13.674,13.7065,13.6172,13.674,258312.0
2019-07-02 10:00:00,16.85,16.89,16.83,16.88,201157.0,13.6821,13.7146,13.6659,13.7065,201157.0
2019-07-02 10:30:00,16.88,16.9,16.84,16.85,330324.0,13.7065,13.7227,13.674,13.6821,330324.0
2019-07-02 11:00:00,16.85,16.86,16.78,16.82,366084.0,13.6821,13.6903,13.6253,13.6578,366084.0
2019-07-02 11:30:00,16.82,16.88,16.79,16.86,334824.0,13.6578,13.7065,13.6334,13.6903,334824.0
2019-07-02 12:00:00,16.87,16.95,16.86,16.91,254984.0,13.6984,13.7633,13.6903,13.7309,254984.0
2019-07-02 12:30:00,16.92,17.0,16.92,16.99,170238.0,13.739,13.8039,13.739,13.7958,170238.0
2019-07-02 13:00:00,16.99,17.06,16.98,17.05,209933.0,13.7958,13.8527,13.7877,13.8445,209933.0
2019-07-02 13:30:00,17.05,17.08,17.05,17.08,258243.0,13.8445,13.8689,13.8445,13.8689,258243.0
2019-07-02 14:00:00,17.08,17.12,17.05,17.05,305366.0,13.8689,13.9014,13.8445,13.8445,305366.0
2019-07-02 14:30:00,17.05,17.07,17.02,17.05,253937.0,13.8445,13.8608,13.8202,13.8445,253937.0
2019-07-02 15:00:00,17.05,17.05,16.99,17.02,277543.0,13.8445,13.8445,13.7958,13.8202,277543.0
2019-07-02 15:30:00,17.02,17.02,16.9,16.96,1048331.0,13.8202,13.8202,13.7227,13.7715,1048331.0
2019-07-03 09:30:00,17.05,17.18,17.03,17.15,432695.0,13.8445,13.9501,13.8283,13.9257,432695.0
2019-07-03 10:00:00,17.14,17.31,17.14,17.27,468122.0,13.9176,14.0557,13.9176,14.0232,468122.0
2019-07-03 10:30:00,17.27,17.34,17.24,17.33,371552.0,14.0232,14.08,13.9988,14.0719,371552.0
2019-07-03 11:00:00,17.34,17.37,17.31,17.34,307643.0,14.08,14.1044,14.0557,14.08,307643.0
2019-07-03 11:30:00,17.35,17.43,17.34,17.42,301811.0,14.0881,14.1531,14.08,14.145,301811.0
2019-07-03 12:00:00,17.41,17.42,17.33,17.35,249641.0,14.1369,14.145,14.0719,14.0881,249641.0
2019-07-03 12:30:00,17.35,17.36,17.2,17.27,1459919.0,14.0881,14.0963,13.9663,14.0232,1459919.0
2019-07-05 09:30:00,17.17,17.17,16.93,16.98,184245.0,13.942,13.942,13.7471,13.7877,184245.0
2019-07-05 10:00:00,16.99,17.02,16.92,16.92,145499.0,13.7958,13.8202,13.739,13.739,145499.0
2019-07-05 10:30:00,16.92,16.96,16.9,16.96,124751.0,13.739,13.7715,13.7227,13.7715,124751.0
2019-07-05 11:00:00,16.96,16.98,16.93,16.98,122315.0,13.7715,13.7877,13.7471,13.7877,122315.0
2019-07-05 11:30:00,16.98,16.99,16.95,16.99,113444.0,13.7877,13.7958,13.7633,13.7958,113444.0
2019-07-05 12:00:00,16.99,17.05,16.97,17.04,111552.0,13.7958,13.8445,13.7796,13.8364,111552.0
2019-07-05 12:30:00,17.04,17.08,17.01,17.05,90726.0,13.8364,13.8689,13.8121,13.8445,90726.0
2019-07-05 13:00:00,17.06,17.07,17.03,17.06,102698.0,13.8527,13.8608,13.8283,13.8527,102698.0
2019-07-05 13:30:00,17.07,17.08,17.05,17.06,76644.0,13.8608,13.8689,13.8445,13.8527,76644.0
2019-07-05 14:00:00,17.07,17.12,17.06,17.12,109033.0,13.8608,13.9014,13.8527,13.9014,109033.0
2019-07-05 14:30:00,17.12,17.18,17.12,17.16,110983.0,13.9014,13.9501,13.9014,13.9339,110983.0
2019-07-05 15:00:00,17.16,17.16,17.12,17.13,163353.0,13.9339,13.9339,13.9014,13.9095,163353.0
2019-07-05 15:30:00,17.13,17.14,17.05,17.12,912391.0,13.9095,13.9176,13.8445,13.9014,912391.0
2019-07-08 09:30:00,17.05,17.21,17.03,17.13,260574.0,13.8445,13.9745,13.8283,13.9095,260574.0
2019-07-08 10:00:00,17.13,17.19,17.12,17.13,123267.0,13.9095,13.9582,13.9014,13.9095,123267.0
2019-07-08 10:30:00,17.13,17.16,17.09,17.14,100145.0,13.9095,13.9339,13.877,13.9176,100145.0
2019-07-08 11:00:00,17.14,17.14,17.08,17.08,74086.0,13.9176,13.9176,13.8689,13.8689,74086.0
2019-07-08 11:30:00,17.09,17.14,17.07,17.11,96350.0,13.877,13.9176,13.8608,13.8933,96350.0
2019-07-08 12:00:00,17.12,17.12,17.06,17.07,75153.0,13.9014,13.9014,13.8527,13.8608,75153.0
2019-07-08 12:30:00,17.06,17.08,17.05,17.08,64632.0,13.8527,13.8689,13.8445,13.8689,64632.0
2019-07-08 13:00:00,17.09,17.12,17.07,17.12,84576.0,13.877,13.9014,13.8608,13.9014,84576.0
2019-07-08 13:30:00,17.12,17.15,17.1,17.14,98823.0,13.9014,13.9257,13.8851,13.9176,98823.0
2019-07-08 14:00:00,17.14,17.16,17.12,17.14,71365.0,13.9176,13.9339,13.9014,13.9176,71365.0
2019-07-08 14:30:00,17.14,17.17,17.13,17.16,80424.0,13.9176,13.942,13.9095,13.9339,80424.0
2019-07-08 15:00:00,17.17,17.18,17.14,17.18,155667.0,13.942,13.9501,13.9176,13.9501,155667.0
2019-07-08 15:30:00,17.17,17.2,17.12,17.16,621290.0,13.942,13.9663,13.9014,13.9339,621290.0
2019-07-09 09:30:00,17.11,17.19,16.98,17.0,282935.0,13.8933,13.9582,13.7877,13.8039,282935.0
2019-07-09 10:00:00,17.01,17.05,16.97,17.04,156261.0,13.8121,13.8445,13.7796,13.8364,156261.0
2019-07-09 10:30:00,17.04,17.05,16.96,16.98,171670.0,13.8364,13.8445,13.7715,13.7877,171670.0
2019-07-09 11:00:00,16.98,17.05,16.97,17.03,189460.0,13.7877,13.8445,13.7796,13.8283,189460.0
2019-07-09 11:30:00,17.03,17.07,16.97,17.0,146026.0,13.8283,13.8608,13.7796,13.8039,146026.0
2019-07-09 12:00:00,17.0,17.02,16.99,17.02,97675.0,13.8039,13.8202,13.7958,13.8202,97675.0
2019-07-09 12:30:00,17.02,17.06,17.0,17.03,104855.0,13.8202,13.8527,13.8039,13.8283,104855.0
2019-07-09 13:00:00,17.03,17.04,17.03,17.04,59799.0,13.8283,13.8364,13.8283,13.8364,59799.0
2019-07-09 13:30:00,17.04,17.04,17.0,17.03,97908.0,13.8364,13.8364,13.8039,13.8283,97908.0
2019-07-09 14:00:00,17.03,17.07,17.02,17.03,113591.0,13.8283,13.8608,13.8202,13.8283,113591.0
2019-07-09 14:30:00,17.03,17.04,17.0,17.01,139641.0,13.8283,13.8364,13.8039,13.8121,139641.0
2019-07-09 15:00:00,17.01,17.06,17.0,17.05,164470.0,13.8121,13.8527,13.8039,13.8445,164470.0
2019-07-09 15:30:00,17.05,17.1,17.03,17.06,887886.0,13.8445,13.8851,13.8283,13.8527,887886.0
2019-07-10 09:30:00,17.09,17.15,17.02,17.03,158220.0,13.877,13.9257,13.8202,13.8283,158220.0
2019-07-10 10:00:00,17.04,17.14,17.02,17.12,143334.0,13.8364,13.9176,13.8202,13.9014,143334.0
2019-07-10 10:30:00,17.11,17.12,17.06,17.07,281127.0,13.8933,13.9014,13.8527,13.8608,281127.0
2019-07-10 11:00:00,17.06,17.07,17.02,17.04,195046.0,13.8527,13.8608,13.8202,13.8364,195046.0
2019-07-10 11:30:00,17.04,17.05,17.0,17.05,177158.0,13.8364,13.8445,13.8039,13.8445,177158.0
2019-07-10 12:00:00,17.04,17.07,17.03,17.04,222784.0,13.8364,13.8608,13.8283,13.8364,222784.0
2019-07-10 12:30:00,17.04,17.06,17.01,17.04,159061.0,13.8364,13.8527,13.8121,13.8364,159061.0
2019-07-10 13:00:00,17.05,17.07,17.04,17.05,139812.0,13.8445,13.8608,13.8364,13.8445,139812.0
2019-07-10 13:30:00,17.05,17.11,17.04,17.11,149819.0,13.8445,13.8933,13.8364,13.8933,149819.0
2019-07-10 14:00:00,17.11,17.13,17.06,17.07,141966.0,13.8933,13.9095,13.8527,13.8608,141966.0
2019-07-10 14:30:00,17.07,17.07,17.02,17.05,98710.0,13.8608,13.8608,13.8202,13.8445,98710.0
2019-07-10 15:00:00,17.04,17.07,17.01,17.01,169098.0,13.8364,13.8608,13.8121,13.8121,169098.0
2019-07-10 15:30:00,17.01,17.03,16.97,16.99,601227.0,13.8121,13.8283,13.7796,13.7958,601227.0
2019-07-11 09:30:00,17.0,17.03,16.92,16.97,210832.0,13.8039,13.8283,13.739,13.7796,210832.0
2019-07-11 10:00:00,16.96,16.97,16.91,16.92,120213.0,13.7715,13.7796,13.7309,13.739,120213.0
2019-07-11 10:30:00,16.93,16.94,16.79,16.79,146370.0,13.7471,13.7552,13.6334,13.6334,146370.0
2019-07-11 11:00:00,16.79,16.85,16.78,16.85,106214.0,13.6334,13.6821,13.6253,13.6821,106214.0
2019-07-11 11:30:00,16.85,16.89,16.84,16.88,142169.0,13.6821,13.7146,13.674,13.7065,142169.0
2019-07-11 12:00:00,16.87,16.9,16.86,16.89,75151.0,13.6984,13.7227,13.6903,13.7146,75151.0
2019-07-11 12:30:00,16.89,16.92,16.89,16.92,77050.0,13.7146,13.739,13.7146,13.739,77050.0
2019-07-11 13:00:00,16.92,16.92,16.88,16.9,210800.0,13.739,13.739,13.7065,13.7227,210800.0
2019-07-11 13:30:00,16.9,16.9,16.86,16.89,165702.0,13.7227,13.7227,13.6903,13.7146,165702.0
2019-07-11 14:00:00,16.88,16.9,16.87,16.89,161425.0,13.7065,13.7227,13.6984,13.7146,161425.0
2019-07-11 14:30:00,16.89,16.95,16.88,16.94,181627.0,13.7146,13.7633,13.7065,13.7552,181627.0
2019-07-11 15:00:00,16.94,16.95,16.92,16.95,161173.0,13.7552,13.7633,13.739,13.7633,161173.0
2019-07-11 15:30:00,16.95,16.99,16.94,16.96,596053.0,13.7633,13.7958,13.7552,13.7715,596053.0
2019-07-12 09:30:00,16.98,17.01,16.88,16.88,119632.0,13.7877,13.8121,13.7065,13.7065,119632.0
2019-07-12 10:00:00,16.88,16.92,16.84,16.9,113750.0,13.7065,13.739,13.674,13.7227,113750.0
2019-07-12 10:30:00,16.91,16.92,16.86,16.89,103226.0,13.7309,13.739,13.6903,13.7146,103226.0
2019-07-12 11:00:00,16.88,16.98,16.88,16.96,61164.0,13.7065,13.7877,13.7065,13.7715,61164.0
2019-07-12 11:30:00,16.96,16.97,16.93,16.93,70313.0,13.7715,13.7796,13.7471,13.7471,70313.0
2019-07-12 12:00:00,16.94,16.98,16.93,16.97,79938.0,13.7552,13.7877,13.7471,13.7796,79938.0
2019-07-12 12:30:00,16.97,16.97,16.93,16.96,94690.0,13.7796,13.7796,13.7471,13.7715,94690.0
2019-07-12 13:00:00,16.96,16.98,16.95,16.98,153998.0,13.7715,13.7877,13.7633,13.7877,153998.0
2019-07-12 13:30:00,16.98,17.02,16.97,17.02,221280.0,13.7877,13.8202,13.7796,13.8202,221280.0
2019-07-12 14:00:00,17.01,17.03,17.0,17.02,183656.0,13.8121,13.8283,13.8039,13.8202,183656.0
2019-07-12 14:30:00,17.01,17.04,17.01,17.02,114496.0,13.8121,13.8364,13.8121,13.8202,114496.0
2019-07-12 15:00:00,17.03,17.05,17.0,17.02,183482.0,13.8283,13.8445,13.8039,13.8202,183482.0
2019-07-12 15:30:00,17.01,17.09,17.0,17.07,851857.0,13.8121,13.877,13.8039,13.8608,851857.0
2019-07-15 09:30:00,17.08,17.16,16.98,17.15,328703.0,13.8689,13.9339,13.7877,13.9257,328703.0
2019-07-15 10:00:00,17.14,17.15,17.07,17.08,135741.0,13.9176,13.9257,13.8608,13.8689,135741.0
2019-07-15 10:30:00,17.07,17.1,17.02,17.07,122468.0,13.8608,13.8851,13.8202,13.8608,122468.0
2019-07-15 11:00:00,17.07,17.07,17.01,17.02,68002.0,13.8608,13.8608,13.8121,13.8202,68002.0
2019-07-15 11:30:00,17.02,17.04,16.96,16.98,106459.0,13.8202,13.8364,13.7715,13.7877,106459.0
2019-07-15 12:00:00,16.98,17.01,16.96,17.01,109193.0,13.7877,13.8121,13.7715,13.8121,109193.0
2019-07-15 12:30:00,17.01,17.02,16.99,17.02,111388.0,13.8121,13.8202,13.7958,13.8202,111388.0
2019-07-15 13:00:00,17.02,17.03,16.99,17.03,88731.0,13.8202,13.8283,13.7958,13.8283,88731.0
2019-07-15 13:30:00,17.03,17.06,17.02,17.05,156091.0,13.8283,13.8527,13.8202,13.8445,156091.0
2019-07-15 14:00:00,17.05,17.13,17.05,17.11,120098.0,13.8445,13.9095,13.8445,13.8933,120098.0
2019-07-15 14:30:00,17.1,17.15,17.1,17.14,158589.0,13.8851,13.9257,13.8851,13.9176,158589.0
2019-07-15 15:00:00,17.14,17.16,17.13,17.14,203725.0,13.9176,13.9339,13.9095,13.9176,203725.0
2019-07-15 15:30:00,17.14,17.17,17.13,17.15,785750.0,13.9176,13.942,13.9095,13.9257,785750.0
2019-07-16 09:30:00,17.13,17.24,17.13,17.22,219830.0,13.9095,13.9988,13.9095,13.9826,219830.0
2019-07-16 10:00:00,17.22,17.22,17.13,17.16,260655.0,13.9826,13.9826,13.9095,13.9339,260655.0
2019-07-16 10:30:00,17.16,17.18,17.14,17.18,241010.0,13.9339,13.9501,13.9176,13.9501,241010.0
2019-07-16 11:00:00,17.17,17.21,17.15,17.17,522196.0,13.942,13.9745,13.9257,13.942,522196.0
2019-07-16 11:30:00,17.17,17.17,17.13,17.13,265851.0,13.942,13.942,13.9095,13.9095,265851.0
2019-07-16 12:00:00,17.14,17.24,17.12,17.2,229867.0,13.9176,13.9988,13.9014,13.9663,229867.0
2019-07-16 12:30:00,17.2,17.21,17.16,17.16,156922.0,13.9663,13.9745,13.9339,13.9339,156922.0
2019-07-16 13:00:00,17.17,17.22,17.17,17.21,106548.0,13.942,13.9826,13.942,13.9745,106548.0
2019-07-16 13:30:00,17.22,17.23,17.1,17.14,338503.0,13.9826,13.9907,13.8851,13.9176,338503.0
2019-07-16 14:00:00,17.15,17.17,17.13,17.16,162686.0,13.9257,13.942,13.9095,13.9339,162686.0
2019-07-16 14:30:00,17.16,17.2,17.14,17.19,245884.0,13.9339,13.9663,13.9176,13.9582,245884.0
2019-07-16 15:00:00,17.19,17.27,17.18,17.25,663942.0,13.9582,14.0232,13.9501,14.0069,663942.0
2019-07-16 15:30:00,17.25,17.3,17.21,17.29,1409417.0,14.0069,14.0475,13.9745,14.0394,1409417.0
2019-07-17 09:30:00,17.34,17.45,17.33,17.45,247269.0,14.08,14.1693,14.0719,14.1693,247269.0
2019-07-17 10:00:00,17.45,17.5,17.41,17.43,558530.0,14.1693,14.2099,14.1369,14.1531,558530.0
2019-07-17 10:30:00,17.43,17.53,17.37,17.53,504740.0,14.1531,14.2343,14.1044,14.2343,504740.0
2019-07-17 11:00:00,17.53,17.56,17.45,17.46,395906.0,14.2343,14.2587,14.1693,14.1775,395906.0
2019-07-17 11:30:00,17.45,17.52,17.44,17.52,222193.0,14.1693,14.2262,14.1612,14.2262,222193.0
2019-07-17 12:00:00,17.52,17.59,17.51,17.57,282188.0,14.2262,14.283,14.2181,14.2668,282188.0
2019-07-17 12:30:00,17.57,17.6,17.56,17.58,254914.0,14.2668,14.2911,14.2587,14.2749,254914.0
2019-07-17 13:00:00,17.57,17.72,17.56,17.72,489554.0,14.2668,14.3886,14.2587,14.3886,489554.0
2019-07-17 13:30:00,17.71,17.73,17.63,17.69,562426.0,14.3805,14.3967,14.3155,14.3642,562426.0
2019-07-17 14:00:00,17.69,17.73,17.63,17.65,947213.0,14.3642,14.3967,14.3155,14.3317,947213.0
2019-07-17 14:30:00,17.66,17.74,17.64,17.69,810867.0,14.3399,14.4048,14.3236,14.3642,810867.0
2019-07-17 15:00:00,17.69,17.76,17.68,17.73,1483508.0,14.3642,14.4211,14.3561,14.3967,1483508.0
2019-07-17 15:30:00,17.73,17.8,17.65,17.65,2964779.0,14.3967,14.4535,14.3317,14.3317,2964779.0
2019-07-18 09:30:00,17.63,17.64,17.22,17.37,882221.0,14.3155,14.3236,13.9826,14.1044,882221.0
2019-07-18 10:00:00,17.36,17.53,17.31,17.49,289305.0,14.0963,14.2343,14.0557,14.2018,289305.0
2019-07-18 10:30:00,17.49,17.56,17.48,17.55,171303.0,14.2018,14.2587,14.1937,14.2505,171303.0
2019-07-18 11:00:00,17.56,17.57,17.51,17.52,187678.0,14.2587,14.2668,14.2181,14.2262,187678.0
2019-07-18 11:30:00,17.51,17.52,17.45,17.47,128844.0,14.2181,14.2262,14.1693,14.1856,128844.0
2019-07-18 12:00:00,17.47,17.56,17.47,17.54,102593.0,14.1856,14.2587,14.1856,14.2424,102593.0
2019-07-18 12:30:00,17.54,17.54,17.46,17.51,243512.0,14.2424,14.2424,14.1775,14.2181,243512.0
2019-07-18 13:00:00,17.52,17.57,17.45,17.48,449559.0,14.2262,14.2668,14.1693,14.1937,449559.0
2019-07-18 13:30:00,17.48,17.52,17.42,17.46,256594.0,14.1937,14.2262,14.145,14.1775,256594.0
2019-07-18 14:00:00,17.46,17.52,17.45,17.5,165303.0,14.1775,14.2262,14.1693,14.2099,165303.0
2019-07-18 14:30:00,17.5,17.53,17.48,17.51,246615.0,14.2099,14.2343,14.1937,14.2181,246615.0
2019-07-18 15:00:00,17.51,17.54,17.5,17.54,195886.0,14.2181,14.2424,14.2099,14.2424,195886.0
2019-07-18 15:30:00,17.54,17.57,17.51,17.53,705118.0,14.2424,14.2668,14.2181,14.2343,705118.0
2019-07-19 09:30:00,17.53,17.53,17.4,17.52,239495.0,14.2343,14.2343,14.1287,14.2262,239495.0
2019-07-19 10:00:00,17.52,17.55,17.38,17.41,168599.0,14.2262,14.2505,14.1125,14.1369,168599.0
2019-07-19 10:30:00,17.41,17.48,17.4,17.43,188399.0,14.1369,14.1937,14.1287,14.1531,188399.0
2019-07-19 11:00:00,17.43,17.46,17.35,17.36,151113.0,14.1531,14.1775,14.0881,14.0963,151113.0
2019-07-19 11:30:00,17.36,17.4,17.34,17.35,70544.0,14.0963,14.1287,14.08,14.0881,70544.0
2019-07-19 12:00:00,17.35,17.41,17.35,17.41,69111.0,14.0881,14.1369,14.0881,14.1369,69111.0
2019-07-19 12:30:00,17.41,17.42,17.38,17.41,74147.0,14.1369,14.145,14.1125,14.1369,74147.0
2019-07-19 13:00:00,17.41,17.42,17.34,17.35,75458.0,14.1369,14.145,14.08,14.0881,75458.0
2019-07-19 13:30:00,17.35,17.35,17.32,17.34,63235.0,14.0881,14.0881,14.0638,14.08,63235.0
2019-07-19 14:00:00,17.34,17.36,17.29,17.29,79546.0,14.08,14.0963,14.0394,14.0394,79546.0
2019-07-19 14:30:00,17.3,17.33,17.27,17.32,119733.0,14.0475,14.0719,14.0232,14.0638,119733.0
2019-07-19 15:00:00,17.32,17.33,17.25,17.29,185221.0,14.0638,14.0719,14.0069,14.0394,185221.0
2019-07-19 15:30:00,17.28,17.34,17.21,17.23,758987.0,14.0313,14.08,13.9745,13.9907,758987.0
2019-07-22 09:30:00,17.26,17.29,17.13,17.15,273941.0,14.0151,14.0394,13.9095,13.9257,273941.0
2019-07-22 10:00:00,17.15,17.18,17.01,17.02,391476.0,13.9257,13.9501,13.8121,13.8202,391476.0
2019-07-22 10:30:00,17.01,17.03,16.97,16.99,370796.0,13.8121,13.8283,13.7796,13.7958,370796.0
2019-07-22 11:00:00,17.0,17.0,16.91,16.92,253150.0,13.8039,13.8039,13.7309,13.739,253150.0
2019-07-22 11:30:00,16.91,16.94,16.89,16.89,240781.0,13.7309,13.7552,13.7146,13.7146,240781.0
2019-07-22 12:00:00,16.89,16.94,16.86,16.93,211693.0,13.7146,13.7552,13.6903,13.7471,211693.0
2019-07-22 12:30:00,16.94,16.98,16.92,16.96,186322.0,13.7552,13.7877,13.739,13.7715,186322.0
2019-07-22 13:00:00,16.96,16.99,16.94,16.96,166311.0,13.7715,13.7958,13.7552,13.7715,166311.0
2019-07-22 13:30:00,16.96,17.09,16.96,17.02,617712.0,13.7715,13.877,13.7715,13.8202,617712.0
2019-07-22 14:00:00,17.03,17.09,17.02,17.05,252282.0,13.8283,13.877,13.8202,13.8445,252282.0
2019-07-22 14:30:00,17.05,17.09,17.05,17.09,169533.0,13.8445,13.877,13.8445,13.877,169533.0
2019-07-22 15:00:00,17.08,17.12,17.05,17.05,269454.0,13.8689,13.9014,13.8445,13.8445,269454.0
2019-07-22 15:30:00,17.05,17.08,17.02,17.06,989386.0,13.8445,13.8689,13.8202,13.8527,989386.0
2019-07-23 09:30:00,17.04,17.06,16.96,17.02,284199.0,13.8364,13.8527,13.7715,13.8202,284199.0
2019-07-23 10:00:00,17.03,17.03,16.91,16.92,139985.0,13.8283,13.8283,13.7309,13.739,139985.0
2019-07-23 10:30:00,16.91,16.94,16.82,16.82,178259.0,13.7309,13.7552,13.6578,13.6578,178259.0
2019-07-23 11:00:00,16.82,16.84,16.77,16.8,136392.0,13.6578,13.674,13.6172,13.6415,136392.0
2019-07-23 11:30:00,16.79,16.81,16.76,16.79,148564.0,13.6334,13.6497,13.6091,13.6334,148564.0
2019-07-23 12:00:00,16.8,16.84,16.76,16.8,124458.0,13.6415,13.674,13.6091,13.6415,124458.0
2019-07-23 12:30:00,16.8,16.85,16.78,16.84,119944.0,13.6415,13.6821,13.6253,13.674,119944.0
2019-07-23 13:00:00,16.84,16.84,16.76,16.78,123434.0,13.674,13.674,13.6091,13.6253,123434.0
2019-07-23 13:30:00,16.78,16.85,16.76,16.8,265787.0,13.6253,13.6821,13.6091,13.6415,265787.0
2019-07-23 14:00:00,16.81,16.83,16.79,16.8,114737.0,13.6497,13.6659,13.6334,13.6415,114737.0
2019-07-23 14:30:00,16.8,16.86,16.8,16.86,131410.0,13.6415,13.6903,13.6415,13.6903,131410.0
2019-07-23 15:00:00,16.86,16.87,16.83,16.85,168359.0,13.6903,13.6984,13.6659,13.6821,168359.0
2019-07-23 15:30:00,16.86,16.88,16.81,16.83,518862.0,13.6903,13.7065,13.6497,13.6659,518862.0
2019-07-24 09:30:00,16.84,16.92,16.75,16.82,191785.0,13.674,13.739,13.6009,13.6578,191785.0
2019-07-24 10:00:00,16.82,16.86,16.81,16.83,111601.0,13.6578,13.6903,13.6497,13.6659,111601.0
2019-07-24 10:30:00,16.83,16.86,16.8,16.82,167554.0,13.6659,13.6903,13.6415,13.6578,167554.0
2019-07-24 11:00:00,16.82,16.83,16.76,16.81,131400.0,13.6578,13.6659,13.6091,13.6497,131400.0
2019-07-24 11:30:00,16.81,16.84,16.8,16.84,88881.0,13.6497,13.674,13.6415,13.674,88881.0
2019-07-24 12:00:00,16.84,16.88,16.83,16.86,60040.0,13.674,13.7065,13.6659,13.6903,60040.0
2019-07-24 12:30:00,16.86,16.88,16.86,16.88,43955.0,13.6903,13.7065,13.6903,13.7065,43955.0
2019-07-24 13:00:00,16.88,16.88,16.83,16.85,77308.0,13.7065,13.7065,13.6659,13.6821,77308.0
2019-07-24 13:30:00,16.84,16.88,16.83,16.85,85204.0,13.674,13.7065,13.6659,13.6821,85204.0
2019-07-24 14:00:00,16.85,16.88,16.85,16.86,80917.0,13.6821,13.7065,13.6821,13.6903,80917.0
2019-07-24 14:30:00,16.86,16.88,16.83,16.84,110434.0,13.6903,13.7065,13.6659,13.674,110434.0
2019-07-24 15:00:00,16.84,16.86,16.82,16.86,102174.0,13.674,13.6903,13.6578,13.6903,102174.0
2019-07-24 15:30:00,16.86,16.9,16.83,16.87,472218.0,13.6903,13.7227,13.6659,13.6984,472218.0
2019-07-25 09:30:00,16.8,16.97,16.78,16.92,243750.0,13.6415,13.7796,13.6253,13.739,243750.0
2019-07-25 10:00:00,16.92,16.96,16.87,16.92,148779.0,13.739,13.7715,13.6984,13.739,148779.0
2019-07-25 10:30:00,16.92,16.92,16.86,16.86,132760.0,13.739,13.739,13.6903,13.6903,132760.0
2019-07-25 11:00:00,16.87,16.88,16.8,16.85,180459.0,13.6984,13.7065,13.6415,13.6821,180459.0
2019-07-25 11:30:00,16.85,16.89,16.83,16.85,92867.0,13.6821,13.7146,13.6659,13.6821,92867.0
2019-07-25 12:00:00,16.85,16.87,16.84,16.86,82191.0,13.6821,13.6984,13.674,13.6903,82191.0
2019-07-25 12:30:00,16.85,16.86,16.79,16.85,121124.0,13.6821,13.6903,13.6334,13.6821,121124.0
2019-07-25 13:00:00,16.85,16.85,16.81,16.84,75729.0,13.6821,13.6821,13.6497,13.674,75729.0
2019-07-25 13:30:00,16.84,16.89,16.83,16.87,113224.0,13.674,13.7146,13.6659,13.6984,113224.0
2019-07-25 14:00:00,16.87,16.91,16.86,16.89,124794.0,13.6984,13.7309,13.6903,13.7146,124794.0
2019-07-25 14:30:00,16.89,16.92,16.88,16.91,157915.0,13.7146,13.739,13.7065,13.7309,157915.0
2019-07-25 15:00:00,16.9,16.92,16.85,16.87,178952.0,13.7227,13.739,13.6821,13.6984,178952.0
2019-07-25 15:30:00,16.88,16.93,16.87,16.92,554889.0,13.7065,13.7471,13.6984,13.739,554889.0
2019-07-26 09:30:00,16.94,17.04,16.89,16.91,228239.0,13.7552,13.8364,13.7146,13.7309,228239.0
2019-07-26 10:00:00,16.91,16.96,16.88,16.89,159761.0,13.7309,13.7715,13.7065,13.7146,159761.0
2019-07-26 10:30:00,16.9,16.96,16.89,16.91,160841.0,13.7227,13.7715,13.7146,13.7309,160841.0
2019-07-26 11:00:00,16.91,16.95,16.84,16.87,159891.0,13.7309,13.7633,13.674,13.6984,159891.0
2019-07-26 11:30:00,16.87,16.91,16.84,16.88,134412.0,13.6984,13.7309,13.674,13.7065,134412.0
2019-07-26 12:00:00,16.87,16.89,16.86,16.88,139104.0,13.6984,13.7146,13.6903,13.7065,139104.0
2019-07-26 12:30:00,16.88,16.89,16.84,16.85,111842.0,13.7065,13.7146,13.674,13.6821,111842.0
2019-07-26 13:00:00,16.85,16.93,16.84,16.91,199152.0,13.6821,13.7471,13.674,13.7309,199152.0
2019-07-26 13:30:00,16.91,16.94,16.88,16.91,123417.0,13.7309,13.7552,13.7065,13.7309,123417.0
2019-07-26 14:00:00,16.91,16.94,16.87,16.93,240848.0,13.7309,13.7552,13.6984,13.7471,240848.0
2019-07-26 14:30:00,16.93,16.95,16.89,16.92,159167.0,13.7471,13.7633,13.7146,13.739,159167.0
2019-07-26 15:00:00,16.91,16.94,16.9,16.93,191633.0,13.7309,13.7552,13.7227,13.7471,191633.0
2019-07-26 15:30:00,16.92,16.97,16.92,16.94,769015.0,13.739,13.7796,13.739,13.7552,769015.0
2019-07-29 09:30:00,17.01,17.05,16.94,16.99,192400.0,13.8121,13.8445,13.7552,13.7958,192400.0
2019-07-29 10:00:00,16.99,17.09,16.97,17.05,142047.0,13.7958,13.877,13.7796,13.8445,142047.0
2019-07-29 10:30:00,17.05,17.06,16.97,16.97,173012.0,13.8445,13.8527,13.7796,13.7796,173012.0
2019-07-29 11:00:00,16.98,17.0,16.93,16.94,140072.0,13.7877,13.8039,13.7471,13.7552,140072.0
2019-07-29 11:30:00,16.94,17.01,16.93,16.94,347745.0,13.7552,13.8121,13.7471,13.7552,347745.0
2019-07-29 12:00:00,16.95,16.96,16.91,16.94,214602.0,13.7633,13.7715,13.7309,13.7552,214602.0
2019-07-29 12:30:00,16.94,16.96,16.92,16.95,134476.0,13.7552,13.7715,13.739,13.7633,134476.0
2019-07-29 13:00:00,16.95,16.98,16.91,16.96,109513.0,13.7633,13.7877,13.7309,13.7715,109513.0
2019-07-29 13:30:00,16.97,16.98,16.95,16.96,74970.0,13.7796,13.7877,13.7633,13.7715,74970.0
2019-07-29 14:00:00,16.96,17.0,16.95,17.0,127550.0,13.7715,13.8039,13.7633,13.8039,127550.0
2019-07-29 14:30:00,17.0,17.04,16.99,17.04,140180.0,13.8039,13.8364,13.7958,13.8364,140180.0
2019-07-29 15:00:00,17.04,17.05,17.0,17.04,174999.0,13.8364,13.8445,13.8039,13.8364,174999.0
2019-07-29 15:30:00,17.04,17.09,17.03,17.06,519261.0,13.8364,13.877,13.8283,13.8527,519261.0
2019-07-30 09:30:00,16.92,17.18,16.87,17.18,315367.0,13.739,13.9501,13.6984,13.9501,315367.0
2019-07-30 10:00:00,17.18,17.2,17.13,17.16,152845.0,13.9501,13.9663,13.9095,13.9339,152845.0
2019-07-30 10:30:00,17.16,17.17,17.12,17.12,163456.0,13.9339,13.942,13.9014,13.9014,163456.0
2019-07-30 11:00:00,17.12,17.13,17.08,17.11,214406.0,13.9014,13.9095,13.8689,13.8933,214406.0
2019-07-30 11:30:00,17.11,17.11,17.04,17.04,133374.0,13.8933,13.8933,13.8364,13.8364,133374.0
2019-07-30 12:00:00,17.05,17.07,17.01,17.03,113200.0,13.8445,13.8608,13.8121,13.8283,113200.0
2019-07-30 12:30:00,17.03,17.06,17.01,17.02,107390.0,13.8283,13.8527,13.8121,13.8202,107390.0
2019-07-30 13:00:00,17.01,17.02,16.96,16.97,101537.0,13.8121,13.8202,13.7715,13.7796,101537.0
2019-07-30 13:30:00,16.97,17.01,16.94,17.01,155559.0,13.7796,13.8121,13.7552,13.8121,155559.0
2019-07-30 14:00:00,17.01,17.05,17.0,17.05,168527.0,13.8121,13.8445,13.8039,13.8445,168527.0
2019-07-30 14:30:00,17.05,17.1,17.02,17.09,164741.0,13.8445,13.8851,13.8202,13.877,164741.0
2019-07-30 15:00:00,17.09,17.1,17.03,17.07,214194.0,13.877,13.8851,13.8283,13.8608,214194.0
2019-07-30 15:30:00,17.07,17.15,17.04,17.15,712668.0,13.8608,13.9257,13.8364,13.9257,712668.0
2019-07-31 09:30:00,17.04,17.1,16.91,17.06,314976.0,13.9489,13.998,13.8425,13.9653,314976.0
2019-07-31 10:00:00,17.05,17.06,16.99,17.05,384863.0,13.9571,13.9653,13.908,13.9571,384863.0
2019-07-31 10:30:00,17.05,17.11,17.04,17.07,273477.0,13.9571,14.0062,13.9489,13.9735,273477.0
2019-07-31 11:00:00,17.07,17.11,17.04,17.05,119935.0,13.9735,14.0062,13.9489,13.9571,119935.0
2019-07-31 11:30:00,17.05,17.1,17.05,17.09,327344.0,13.9571,13.998,13.9571,13.9898,327344.0
2019-07-31 12:00:00,17.09,17.11,17.06,17.06,163804.0,13.9898,14.0062,13.9653,13.9653,163804.0
2019-07-31 12:30:00,17.07,17.08,17.03,17.07,159143.0,13.9735,13.9817,13.9407,13.9735,159143.0
2019-07-31 13:00:00,17.07,17.1,17.06,17.08,158169.0,13.9735,13.998,13.9653,13.9817,158169.0
2019-07-31 13:30:00,17.08,17.1,17.02,17.03,156708.0,13.9817,13.998,13.9325,13.9407,156708.0
2019-07-31 14:00:00,17.02,17.04,16.89,17.02,755738.0,13.9325,13.9489,13.8261,13.9325,755738.0
2019-07-31 14:30:00,17.02,17.04,16.71,16.86,589701.0,13.9325,13.9489,13.6788,13.8016,589701.0
2019-07-31 15:00:00,16.86,16.95,16.82,16.86,601007.0,13.8016,13.8752,13.7688,13.8016,601007.0
2019-07-31 15:30:00,16.86,16.88,16.71,16.79,1623322.0,13.8016,13.8179,13.6788,13.7443,1623322.0
2019-08-01 09:30:00,16.77,17.14,16.76,17.12,549923.0,13.7279,14.0308,13.7197,14.0144,549923.0
2019-08-01 10:00:00,17.12,17.22,17.09,17.18,354409.0,14.0144,14.0963,13.9898,14.0635,354409.0
2019-08-01 10:30:00,17.19,17.21,17.12,17.16,287664.0,14.0717,14.0881,14.0144,14.0471,287664.0
2019-08-01 11:00:00,17.17,17.3,17.14,17.25,489813.0,14.0553,14.1618,14.0308,14.1208,489813.0
2019-08-01 11:30:00,17.25,17.27,17.22,17.25,150691.0,14.1208,14.1372,14.0963,14.1208,150691.0
2019-08-01 12:00:00,17.25,17.28,17.21,17.25,171662.0,14.1208,14.1454,14.0881,14.1208,171662.0
2019-08-01 12:30:00,17.25,17.37,17.24,17.34,269013.0,14.1208,14.2191,14.1126,14.1945,269013.0
2019-08-01 13:00:00,17.34,17.35,17.23,17.26,180864.0,14.1945,14.2027,14.1044,14.129,180864.0
2019-08-01 13:30:00,17.25,17.33,17.24,17.31,312587.0,14.1208,14.1863,14.1126,14.1699,312587.0
2019-08-01 14:00:00,17.31,17.36,17.25,17.36,254282.0,14.1699,14.2109,14.1208,14.2109,254282.0
2019-08-01 14:30:00,17.36,17.37,17.26,17.32,198990.0,14.2109,14.2191,14.129,14.1781,198990.0
2019-08-01 15:00:00,17.32,17.33,17.26,17.31,305110.0,14.1781,14.1863,14.129,14.1699,305110.0
2019-08-01 15:30:00,17.3,17.32,17.24,17.31,1001146.0,14.1618,14.1781,14.1126,14.1699,1001146.0
2019-08-02 09:30:00,17.2,17.29,16.94,17.02,413462.0,14.0799,14.1536,13.8671,13.9325,413462.0
2019-08-02 10:00:00,17.02,17.11,16.98,17.1,419449.0,13.9325,14.0062,13.8998,13.998,419449.0
2019-08-02 10:30:00,17.11,17.11,16.98,17.04,413134.0,14.0062,14.0062,13.8998,13.9489,413134.0
2019-08-02 11:00:00,17.03,17.04,16.94,16.96,292946.0,13.9407,13.9489,13.8671,13.8834,292946.0
2019-08-02 11:30:00,16.96,17.0,16.9,17.0,320585.0,13.8834,13.9162,13.8343,13.9162,320585.0
2019-08-02 12:00:00,17.0,17.03,16.97,17.02,200021.0,13.9162,13.9407,13.8916,13.9325,200021.0
2019-08-02 12:30:00,17.02,17.03,16.97,16.98,180193.0,13.9325,13.9407,13.8916,13.8998,180193.0
2019-08-02 13:00:00,16.98,16.99,16.87,16.9,282231.0,13.8998,13.908,13.8098,13.8343,282231.0
2019-08-02 13:30:00,16.91,16.92,16.87,16.89,173727.0,13.8425,13.8507,13.8098,13.8261,173727.0
2019-08-02 14:00:00,16.89,16.93,16.87,16.9,160876.0,13.8261,13.8589,13.8098,13.8343,160876.0
2019-08-02 14:30:00,16.9,16.91,16.84,16.86,203618.0,13.8343,13.8425,13.7852,13.8016,203618.0
2019-08-02 15:00:00,16.86,16.89,16.83,16.88,319832.0,13.8016,13.8261,13.777,13.8179,319832.0
2019-08-02 15:30:00,16.88,16.97,16.81,16.83,912606.0,13.8179,13.8916,13.7606,13.777,912606.0
2019-08-05 09:30:00,16.72,16.79,16.62,16.7,398747.0,13.687,13.7443,13.6051,13.6706,398747.0
2019-08-05 10:00:00,16.69,16.7,16.51,16.55,279591.0,13.6624,13.6706,13.5151,13.5478,279591.0
2019-08-05 10:30:00,16.55,16.55,16.46,16.51,232113.0,13.5478,13.5478,13.4741,13.5151,232113.0
2019-08-05 11:00:00,16.51,16.62,16.5,16.59,219123.0,13.5151,13.6051,13.5069,13.5805,219123.0
2019-08-05 11:30:00,16.6,16.6,16.55,16.57,219825.0,13.5887,13.5887,13.5478,13.5642,219825.0
2019-08-05 12:00:00,16.56,16.58,16.48,16.5,189100.0,13.556,13.5724,13.4905,13.5069,189100.0
2019-08-05 12:30:00,16.49,16.52,16.43,16.44,161407.0,13.4987,13.5232,13.4496,13.4578,161407.0
2019-08-05 13:00:00,16.44,16.49,16.41,16.43,135219.0,13.4578,13.4987,13.4332,13.4496,135219.0
2019-08-05 13:30:00,16.43,16.45,16.35,16.36,194886.0,13.4496,13.4659,13.3841,13.3923,194886.0
2019-08-05 14:00:00,16.36,16.4,16.32,16.32,196638.0,13.3923,13.425,13.3595,13.3595,196638.0
2019-08-05 14:30:00,16.32,16.33,16.26,16.29,192797.0,13.3595,13.3677,13.3104,13.335,192797.0
2019-08-05 15:00:00,16.29,16.33,16.19,16.27,277064.0,13.335,13.3677,13.2531,13.3186,277064.0
2019-08-05 15:30:00,16.26,16.39,16.24,16.33,838033.0,13.3104,13.4168,13.294,13.3677,838033.0
2019-08-06 09:30:00,16.01,16.19,15.75,15.95,1001669.0,13.1058,13.2531,12.8929,13.0566,1001669.0
2019-08-06 10:00:00,15.93,15.95,15.68,15.7,512090.0,13.0403,13.0566,12.8356,12.852,512090.0
2019-08-06 10:30:00,15.7,15.73,15.36,15.38,590917.0,12.852,12.8766,12.5737,12.59,590917.0
2019-08-06 11:00:00,15.38,15.57,15.36,15.51,695601.0,12.59,12.7456,12.5737,12.6965,695601.0
2019-08-06 11:30:00,15.51,15.56,15.44,15.55,373746.0,12.6965,12.7374,12.6392,12.7292,373746.0
2019-08-06 12:00:00,15.55,15.57,15.45,15.51,320124.0,12.7292,12.7456,12.6473,12.6965,320124.0
2019-08-06 12:30:00,15.51,15.52,15.4,15.45,198790.0,12.6965,12.7046,12.6064,12.6473,198790.0
2019-08-06 13:00:00,15.45,15.71,15.45,15.65,885583.0,12.6473,12.8602,12.6473,12.8111,885583.0
2019-08-06 13:30:00,15.66,15.73,15.63,15.73,676655.0,12.8192,12.8766,12.7947,12.8766,676655.0
2019-08-06 14:00:00,15.73,15.76,15.63,15.74,699352.0,12.8766,12.9011,12.7947,12.8847,699352.0
2019-08-06 14:30:00,15.74,15.78,15.64,15.66,807768.0,12.8847,12.9175,12.8029,12.8192,807768.0
2019-08-06 15:00:00,15.66,15.78,15.66,15.72,1148926.0,12.8192,12.9175,12.8192,12.8684,1148926.0
2019-08-06 15:30:00,15.71,15.77,15.68,15.7,2829037.0,12.8602,12.9093,12.8356,12.852,2829037.0
2019-08-07 09:30:00,15.65,15.71,15.34,15.43,505405.0,12.8111,12.8602,12.5573,12.631,505405.0
2019-08-07 10:00:00,15.43,15.49,15.32,15.48,740070.0,12.631,12.6801,12.5409,12.6719,740070.0
2019-08-07 10:30:00,15.48,15.5,15.37,15.48,466539.0,12.6719,12.6883,12.5819,12.6719,466539.0
2019-08-07 11:00:00,15.47,15.52,15.41,15.42,418322.0,12.6637,12.7046,12.6146,12.6228,418322.0
2019-08-07 11:30:00,15.43,15.44,15.34,15.38,389933.0,12.631,12.6392,12.5573,12.59,389933.0
2019-08-07 12:00:00,15.38,15.4,15.32,15.38,248112.0,12.59,12.6064,12.5409,12.59,248112.0
2019-08-07 12:30:00,15.37,15.44,15.36,15.42,357954.0,12.5819,12.6392,12.5737,12.6228,357954.0
2019-08-07 13:00:00,15.42,15.46,15.39,15.42,258424.0,12.6228,12.6555,12.5982,12.6228,258424.0
2019-08-07 13:30:00,15.41,15.54,15.4,15.48,816393.0,12.6146,12.721,12.6064,12.6719,816393.0
2019-08-07 14:00:00,15.49,15.55,15.48,15.54,301508.0,12.6801,12.7292,12.6719,12.721,301508.0
2019-08-07 14:30:00,15.54,15.61,15.51,15.6,621859.0,12.721,12.7783,12.6965,12.7701,621859.0
2019-08-07 15:00:00,15.59,15.65,15.55,15.65,704976.0,12.7619,12.8111,12.7292,12.8111,704976.0
2019-08-07 15:30:00,15.65,15.69,15.6,15.67,1685850.0,12.8111,12.8438,12.7701,12.8274,1685850.0
2019-08-08 09:30:00,15.66,15.71,15.61,15.69,352475.0,12.8192,12.8602,12.7783,12.8438,352475.0
2019-08-08 10:00:00,15.7,15.79,15.66,15.72,377532.0,12.852,12.9257,12.8192,12.8684,377532.0
2019-08-08 10:30:00,15.72,15.78,15.67,15.77,185591.0,12.8684,12.9175,12.8274,12.9093,185591.0
2019-08-08 11:00:00,15.76,15.84,15.76,15.83,186608.0,12.9011,12.9666,12.9011,12.9584,186608.0
2019-08-08 11:30:00,15.84,15.88,15.79,15.86,372643.0,12.9666,12.9993,12.9257,12.983,372643.0
2019-08-08 12:00:00,15.86,15.89,15.77,15.82,430911.0,12.983,13.0075,12.9093,12.9502,430911.0
2019-08-08 12:30:00,15.82,15.86,15.8,15.85,335493.0,12.9502,12.983,12.9339,12.9748,335493.0
2019-08-08 13:00:00,15.85,15.93,15.84,15.92,183031.0,12.9748,13.0403,12.9666,13.0321,183031.0
2019-08-08 13:30:00,15.92,15.93,15.87,15.89,196334.0,13.0321,13.0403,12.9912,13.0075,196334.0
2019-08-08 14:00:00,15.9,15.9,15.81,15.86,256830.0,13.0157,13.0157,12.942,12.983,256830.0
2019-08-08 14:30:00,15.86,15.88,15.83,15.86,194250.0,12.983,12.9993,12.9584,12.983,194250.0
2019-08-08 15:00:00,15.86,15.9,15.84,15.9,336197.0,12.983,13.0157,12.9666,13.0157,336197.0
2019-08-08 15:30:00,15.9,15.94,15.83,15.86,743463.0,13.0157,13.0485,12.9584,12.983,743463.0
2019-08-09 09:30:00,15.8,15.89,15.78,15.78,138076.0,12.9339,13.0075,12.9175,12.9175,138076.0
2019-08-09 10:00:00,15.78,15.81,15.7,15.7,106562.0,12.9175,12.942,12.852,12.852,106562.0
2019-08-09 10:30:00,15.71,15.74,15.67,15.74,101054.0,12.8602,12.8847,12.8274,12.8847,101054.0
2019-08-09 11:00:00,15.74,15.74,15.65,15.66,100779.0,12.8847,12.8847,12.8111,12.8192,100779.0
2019-08-09 11:30:00,15.65,15.71,15.58,15.59,330851.0,12.8111,12.8602,12.7538,12.7619,330851.0
2019-08-09 12:00:00,15.59,15.63,15.56,15.57,110190.0,12.7619,12.7947,12.7374,12.7456,110190.0
2019-08-09 12:30:00,15.58,15.7,15.55,15.64,249796.0,12.7538,12.852,12.7292,12.8029,249796.0
2019-08-09 13:00:00,15.64,15.71,15.59,15.7,244584.0,12.8029,12.8602,12.7619,12.852,244584.0
2019-08-09 13:30:00,15.7,15.71,15.68,15.7,124462.0,12.852,12.8602,12.8356,12.852,124462.0
2019-08-09 14:00:00,15.7,15.73,15.67,15.7,190544.0,12.852,12.8766,12.8274,12.852,190544.0
2019-08-09 14:30:00,15.69,15.7,15.65,15.67,136481.0,12.8438,12.852,12.8111,12.8274,136481.0
2019-08-09 15:00:00,15.68,15.7,15.65,15.67,187591.0,12.8356,12.852,12.8111,12.8274,187591.0
2019-08-09 15:30:00,15.67,15.67,15.57,15.57,665399.0,12.8274,12.8274,12.7456,12.7456,665399.0
2019-08-12 09:30:00,15.52,15.52,15.24,15.28,642368.0,12.7046,12.7046,12.4754,12.5082,642368.0
2019-08-12 10:00:00,15.27,15.28,15.15,15.17,220306.0,12.5,12.5082,12.4018,12.4181,220306.0
2019-08-12 10:30:00,15.17,15.25,15.16,15.24,245580.0,12.4181,12.4836,12.41,12.4754,245580.0
2019-08-12 11:00:00,15.24,15.3,15.23,15.26,262757.0,12.4754,12.5246,12.4673,12.4918,262757.0
2019-08-12 11:30:00,15.26,15.28,15.24,15.25,185751.0,12.4918,12.5082,12.4754,12.4836,185751.0
2019-08-12 12:00:00,15.24,15.3,15.24,15.29,200142.0,12.4754,12.5246,12.4754,12.5164,200142.0
2019-08-12 12:30:00,15.3,15.31,15.26,15.29,238727.0,12.5246,12.5327,12.4918,12.5164,238727.0
2019-08-12 13:00:00,15.29,15.32,15.27,15.29,145764.0,12.5164,12.5409,12.5,12.5164,145764.0
2019-08-12 13:30:00,15.29,15.29,15.24,15.27,100038.0,12.5164,12.5164,12.4754,12.5,100038.0
2019-08-12 14:00:00,15.26,15.29,15.24,15.25,176128.0,12.4918,12.5164,12.4754,12.4836,176128.0
2019-08-12 14:30:00,15.25,15.25,15.18,15.19,261399.0,12.4836,12.4836,12.4263,12.4345,261399.0
2019-08-12 15:00:00,15.19,15.23,15.19,15.21,144135.0,12.4345,12.4673,12.4345,12.4509,144135.0
2019-08-12 15:30:00,15.21,15.27,15.2,15.23,287187.0,12.4509,12.5,12.4427,12.4673,287187.0
2019-08-13 09:30:00,15.16,15.23,15.11,15.19,411958.0,12.41,12.4673,12.369,12.4345,411958.0
2019-08-13 10:00:00,15.19,15.31,15.18,15.28,186355.0,12.4345,12.5327,12.4263,12.5082,186355.0
2019-08-13 10:30:00,15.27,15.32,15.25,15.29,172473.0,12.5,12.5409,12.4836,12.5164,172473.0
2019-08-13 11:00:00,15.3,15.31,15.24,15.26,177763.0,12.5246,12.5327,12.4754,12.4918,177763.0
2019-08-13 11:30:00,15.26,15.32,15.24,15.32,179616.0,12.4918,12.5409,12.4754,12.5409,179616.0
2019-08-13 12:00:00,15.32,15.33,15.25,15.3,142833.0,12.5409,12.5491,12.4836,12.5246,142833.0
2019-08-13 12:30:00,15.29,15.3,15.26,15.28,110264.0,12.5164,12.5246,12.4918,12.5082,110264.0
2019-08-13 13:00:00,15.28,15.29,15.23,15.24,124710.0,12.5082,12.5164,12.4673,12.4754,124710.0
2019-08-13 13:30:00,15.24,15.24,15.2,15.24,110806.0,12.4754,12.4754,12.4427,12.4754,110806.0
2019-08-13 14:00:00,15.24,15.24,15.21,15.23,103788.0,12.4754,12.4754,12.4509,12.4673,103788.0
2019-08-13 14:30:00,15.22,15.24,15.2,15.22,112397.0,12.4591,12.4754,12.4427,12.4591,112397.0
2019-08-13 15:00:00,15.22,15.23,15.18,15.19,179273.0,12.4591,12.4673,12.4263,12.4345,179273.0
2019-08-13 15:30:00,15.19,15.22,15.13,15.17,770977.0,12.4345,12.4591,12.3854,12.4181,770977.0
2019-08-14 09:30:00,15.08,15.11,14.95,14.96,317822.0,12.3445,12.369,12.238,12.2462,317822.0
2019-08-14 10:00:00,14.96,14.96,14.89,14.94,208577.0,12.2462,12.2462,12.1889,12.2299,208577.0
2019-08-14 10:30:00,14.94,14.96,14.9,14.93,271051.0,12.2299,12.2462,12.1971,12.2217,271051.0
2019-08-14 11:00:00,14.93,14.93,14.85,14.9,427944.0,12.2217,12.2217,12.1562,12.1971,427944.0
2019-08-14 11:30:00,14.9,14.99,14.88,14.95,330170.0,12.1971,12.2708,12.1807,12.238,330170.0
2019-08-14 12:00:00,14.95,14.97,14.92,14.96,420585.0,12.238,12.2544,12.2135,12.2462,420585.0
2019-08-14 12:30:00,14.97,14.99,14.86,14.89,317889.0,12.2544,12.2708,12.1644,12.1889,317889.0
2019-08-14 13:00:00,14.89,14.91,14.85,14.88,676465.0,12.1889,12.2053,12.1562,12.1807,676465.0
2019-08-14 13:30:00,14.87,14.93,14.87,14.91,366340.0,12.1726,12.2217,12.1726,12.2053,366340.0
2019-08-14 14:00:00,14.91,14.91,14.87,14.88,247080.0,12.2053,12.2053,12.1726,12.1807,247080.0
2019-08-14 14:30:00,14.88,14.91,14.77,14.78,278282.0,12.1807,12.2053,12.0907,12.0989,278282.0
2019-08-14 15:00:00,14.79,14.83,14.71,14.76,295698.0,12.1071,12.1398,12.0416,12.0825,295698.0
2019-08-14 15:30:00,14.75,14.82,14.71,14.8,931351.0,12.0743,12.1316,12.0416,12.1153,931351.0
2019-08-15 09:30:00,14.94,14.95,14.76,14.91,437725.0,12.2299,12.238,12.0825,12.2053,437725.0
2019-08-15 10:00:00,14.9,14.93,14.84,14.88,267315.0,12.1971,12.2217,12.148,12.1807,267315.0
2019-08-15 10:30:00,14.87,14.96,14.84,14.86,765728.0,12.1726,12.2462,12.148,12.1644,765728.0
2019-08-15 11:00:00,14.86,14.87,14.78,14.82,523815.0,12.1644,12.1726,12.0989,12.1316,523815.0
2019-08-15 11:30:00,14.82,14.84,14.78,14.79,197381.0,12.1316,12.148,12.0989,12.1071,197381.0
2019-08-15 12:00:00,14.78,14.85,14.76,14.78,256720.0,12.0989,12.1562,12.0825,12.0989,256720.0
2019-08-15 12:30:00,14.79,14.79,14.72,14.74,209857.0,12.1071,12.1071,12.0498,12.0661,209857.0
2019-08-15 13:00:00,14.73,14.77,14.72,14.74,191932.0,12.058,12.0907,12.0498,12.0661,191932.0
2019-08-15 13:30:00,14.73,14.74,14.62,14.64,237575.0,12.058,12.0661,11.9679,11.9843,237575.0
2019-08-15 14:00:00,14.64,14.74,14.63,14.74,279025.0,11.9843,12.0661,11.9761,12.0661,279025.0
2019-08-15 14:30:00,14.74,14.74,14.67,14.71,222733.0,12.0661,12.0661,12.0088,12.0416,222733.0
2019-08-15 15:00:00,14.71,14.78,14.7,14.76,260415.0,12.0416,12.0989,12.0334,12.0825,260415.0
2019-08-15 15:30:00,14.75,14.81,14.74,14.77,909821.0,12.0743,12.1234,12.0661,12.0907,909821.0
2019-08-16 09:30:00,14.79,14.93,14.76,14.93,298700.0,12.1071,12.2217,12.0825,12.2217,298700.0
2019-08-16 10:00:00,14.92,14.96,14.85,14.91,222011.0,12.2135,12.2462,12.1562,12.2053,222011.0
2019-08-16 10:30:00,14.9,14.99,14.87,14.99,261405.0,12.1971,12.2708,12.1726,12.2708,261405.0
2019-08-16 11:00:00,14.99,15.02,14.97,15.02,177068.0,12.2708,12.2953,12.2544,12.2953,177068.0
2019-08-16 11:30:00,15.02,15.12,15.01,15.09,317911.0,12.2953,12.3772,12.2872,12.3526,317911.0
2019-08-16 12:00:00,15.09,15.14,15.08,15.13,228204.0,12.3526,12.3936,12.3445,12.3854,228204.0
2019-08-16 12:30:00,15.13,15.25,15.11,15.22,362711.0,12.3854,12.4836,12.369,12.4591,362711.0
2019-08-16 13:00:00,15.22,15.23,15.17,15.21,280610.0,12.4591,12.4673,12.4181,12.4509,280610.0
2019-08-16 13:30:00,15.2,15.21,15.18,15.2,217395.0,12.4427,12.4509,12.4263,12.4427,217395.0
2019-08-16 14:00:00,15.2,15.24,15.19,15.2,217440.0,12.4427,12.4754,12.4345,12.4427,217440.0
2019-08-16 14:30:00,15.2,15.24,15.2,15.24,261887.0,12.4427,12.4754,12.4427,12.4754,261887.0
2019-08-16 15:00:00,15.23,15.24,15.2,15.21,270686.0,12.4673,12.4754,12.4427,12.4509,270686.0
2019-08-16 15:30:00,15.21,15.23,15.19,15.21,1158171.0,12.4509,12.4673,12.4345,12.4509,1158171.0
2019-08-19 09:30:00,15.2,15.3,15.18,15.29,191453.0,12.4427,12.5246,12.4263,12.5164,191453.0
2019-08-19 10:00:00,15.29,15.35,15.27,15.32,165039.0,12.5164,12.5655,12.5,12.5409,165039.0
2019-08-19 10:30:00,15.32,15.33,15.28,15.33,122152.0,12.5409,12.5491,12.5082,12.5491,122152.0
2019-08-19 11:00:00,15.33,15.36,15.32,15.33,121028.0,12.5491,12.5737,12.5409,12.5491,121028.0
2019-08-19 11:30:00,15.32,15.41,15.32,15.4,143676.0,12.5409,12.6146,12.5409,12.6064,143676.0
2019-08-19 12:00:00,15.4,15.43,15.39,15.43,162152.0,12.6064,12.631,12.5982,12.631,162152.0
2019-08-19 12:30:00,15.43,15.48,15.42,15.47,124702.0,12.631,12.6719,12.6228,12.6637,124702.0
2019-08-19 13:00:00,15.48,15.48,15.43,15.46,186736.0,12.6719,12.6719,12.631,12.6555,186736.0
2019-08-19 13:30:00,15.47,15.48,15.45,15.48,134737.0,12.6637,12.6719,12.6473,12.6719,134737.0
2019-08-19 14:00:00,15.48,15.48,15.38,15.4,301870.0,12.6719,12.6719,12.59,12.6064,301870.0
2019-08-19 14:30:00,15.4,15.43,15.37,15.41,245882.0,12.6064,12.631,12.5819,12.6146,245882.0
2019-08-19 15:00:00,15.41,15.41,15.37,15.4,269894.0,12.6146,12.6146,12.5819,12.6064,269894.0
2019-08-19 15:30:00,15.39,15.42,15.35,15.36,849404.0,12.5982,12.6228,12.5655,12.5737,849404.0
2019-08-20 09:30:00,15.35,15.38,15.17,15.18,395911.0,12.5655,12.59,12.4181,12.4263,395911.0
2019-08-20 10:00:00,15.18,15.25,15.13,15.2,193409.0,12.4263,12.4836,12.3854,12.4427,193409.0
2019-08-20 10:30:00,15.19,15.2,15.11,15.11,208584.0,12.4345,12.4427,12.369,12.369,208584.0
2019-08-20 11:00:00,15.11,15.18,15.1,15.13,197400.0,12.369,12.4263,12.3608,12.3854,197400.0
2019-08-20 11:30:00,15.12,15.17,15.1,15.17,196796.0,12.3772,12.4181,12.3608,12.4181,196796.0
2019-08-20 12:00:00,15.17,15.2,15.16,15.2,112347.0,12.4181,12.4427,12.41,12.4427,112347.0
2019-08-20 12:30:00,15.2,15.21,15.18,15.21,73291.0,12.4427,12.4509,12.4263,12.4509,73291.0
2019-08-20 13:00:00,15.2,15.33,15.2,15.32,558403.0,12.4427,12.5491,12.4427,12.5409,558403.0
2019-08-20 13:30:00,15.33,15.33,15.22,15.23,279256.0,12.5491,12.5491,12.4591,12.4673,279256.0
2019-08-20 14:00:00,15.23,15.3,15.2,15.29,704668.0,12.4673,12.5246,12.4427,12.5164,704668.0
2019-08-20 14:30:00,15.29,15.31,15.25,15.26,575516.0,12.5164,12.5327,12.4836,12.4918,575516.0
2019-08-20 15:00:00,15.26,15.27,15.18,15.23,733107.0,12.4918,12.5,12.4263,12.4673,733107.0
2019-08-20 15:30:00,15.23,15.25,15.18,15.2,720241.0,12.4673,12.4836,12.4263,12.4427,720241.0
2019-08-21 09:30:00,15.24,15.33,15.19,15.31,203738.0,12.4754,12.5491,12.4345,12.5327,203738.0
2019-08-21 10:00:00,15.31,15.32,15.23,15.26,156911.0,12.5327,12.5409,12.4673,12.4918,156911.0
2019-08-21 10:30:00,15.26,15.3,15.23,15.29,121136.0,12.4918,12.5246,12.4673,12.5164,121136.0
2019-08-21 11:00:00,15.29,15.35,15.27,15.33,110630.0,12.5164,12.5655,12.5,12.5491,110630.0
2019-08-21 11:30:00,15.33,15.4,15.33,15.4,122822.0,12.5491,12.6064,12.5491,12.6064,122822.0
2019-08-21 12:00:00,15.4,15.41,15.33,15.34,108820.0,12.6064,12.6146,12.5491,12.5573,108820.0
2019-08-21 12:30:00,15.33,15.4,15.33,15.37,159439.0,12.5491,12.6064,12.5491,12.5819,159439.0
2019-08-21 13:00:00,15.37,15.4,15.36,15.39,82858.0,12.5819,12.6064,12.5737,12.5982,82858.0
2019-08-21 13:30:00,15.39,15.39,15.34,15.36,76943.0,12.5982,12.5982,12.5573,12.5737,76943.0
2019-08-21 14:00:00,15.36,15.36,15.31,15.33,137557.0,12.5737,12.5737,12.5327,12.5491,137557.0
2019-08-21 14:30:00,15.34,15.37,15.3,15.3,189241.0,12.5573,12.5819,12.5246,12.5246,189241.0
2019-08-21 15:00:00,15.31,15.31,15.28,15.29,293083.0,12.5327,12.5327,12.5082,12.5164,293083.0
2019-08-21 15:30:00,15.28,15.35,15.28,15.32,769029.0,12.5082,12.5655,12.5082,12.5409,769029.0
2019-08-22 09:30:00,15.28,15.32,15.21,15.27,188587.0,12.5082,12.5409,12.4509,12.5,188587.0
2019-08-22 10:00:00,15.27,15.28,15.17,15.21,124145.0,12.5,12.5082,12.4181,12.4509,124145.0
2019-08-22 10:30:00,15.21,15.25,15.09,15.09,193089.0,12.4509,12.4836,12.3526,12.3526,193089.0
2019-08-22 11:00:00,15.1,15.12,15.02,15.04,459483.0,12.3608,12.3772,12.2953,12.3117,459483.0
2019-08-22 11:30:00,15.05,15.12,15.04,15.11,201430.0,12.3199,12.3772,12.3117,12.369,201430.0
2019-08-22 12:00:00,15.11,15.18,15.1,15.17,141093.0,12.369,12.4263,12.3608,12.4181,141093.0
2019-08-22 12:30:00,15.17,15.22,15.16,15.2,114688.0,12.4181,12.4591,12.41,12.4427,114688.0
2019-08-22 13:00:00,15.19,15.23,15.17,15.19,118333.0,12.4345,12.4673,12.4181,12.4345,118333.0
2019-08-22 13:30:00,15.19,15.24,15.18,15.23,127538.0,12.4345,12.4754,12.4263,12.4673,127538.0
2019-08-22 14:00:00,15.23,15.23,15.18,15.2,108659.0,12.4673,12.4673,12.4263,12.4427,108659.0
2019-08-22 14:30:00,15.19,15.23,15.19,15.21,118947.0,12.4345,12.4673,12.4345,12.4509,118947.0
2019-08-22 15:00:00,15.21,15.25,15.18,15.23,163428.0,12.4509,12.4836,12.4263,12.4673,163428.0
2019-08-22 15:30:00,15.23,15.25,15.19,15.21,668752.0,12.4673,12.4836,12.4345,12.4509,668752.0
2019-08-23 09:30:00,15.2,15.25,15.17,15.18,156186.0,12.4427,12.4836,12.4181,12.4263,156186.0
2019-08-23 10:00:00,15.17,15.21,15.11,15.16,118268.0,12.4181,12.4509,12.369,12.41,118268.0
2019-08-23 10:30:00,15.17,15.25,15.16,15.22,75309.0,12.4181,12.4836,12.41,12.4591,75309.0
2019-08-23 11:00:00,15.22,15.22,14.93,14.96,320186.0,12.4591,12.4591,12.2217,12.2462,320186.0
2019-08-23 11:30:00,14.95,14.97,14.86,14.9,406209.0,12.238,12.2544,12.1644,12.1971,406209.0
2019-08-23 12:00:00,14.9,14.95,14.87,14.91,158134.0,12.1971,12.238,12.1726,12.2053,158134.0
2019-08-23 12:30:00,14.9,14.95,14.9,14.94,130034.0,12.1971,12.238,12.1971,12.2299,130034.0
2019-08-23 13:00:00,14.94,14.97,14.91,14.93,119593.0,12.2299,12.2544,12.2053,12.2217,119593.0
2019-08-23 13:30:00,14.93,14.98,14.92,14.98,159788.0,12.2217,12.2626,12.2135,12.2626,159788.0
2019-08-23 14:00:00,14.98,14.98,14.91,14.93,112816.0,12.2626,12.2626,12.2053,12.2217,112816.0
2019-08-23 14:30:00,14.93,14.95,14.87,14.89,221438.0,12.2217,12.238,12.1726,12.1889,221438.0
2019-08-23 15:00:00,14.88,14.91,14.8,14.81,199768.0,12.1807,12.2053,12.1153,12.1234,199768.0
2019-08-23 15:30:00,14.81,14.81,14.72,14.8,695166.0,12.1234,12.1234,12.0498,12.1153,695166.0
2019-08-26 09:30:00,14.85,14.91,14.81,14.86,120279.0,12.1562,12.2053,12.1234,12.1644,120279.0
2019-08-26 10:00:00,14.86,14.86,14.8,14.83,69489.0,12.1644,12.1644,12.1153,12.1398,69489.0
2019-08-26 10:30:00,14.83,14.88,14.79,14.87,109965.0,12.1398,12.1807,12.1071,12.1726,109965.0
2019-08-26 11:00:00,14.87,14.95,14.86,14.94,74312.0,12.1726,12.238,12.1644,12.2299,74312.0
2019-08-26 11:30:00,14.94,14.95,14.88,14.91,98258.0,12.2299,12.238,12.1807,12.2053,98258.0
2019-08-26 12:00:00,14.9,14.93,14.88,14.92,50595.0,12.1971,12.2217,12.1807,12.2135,50595.0
2019-08-26 12:30:00,14.92,14.93,14.9,14.91,60532.0,12.2135,12.2217,12.1971,12.2053,60532.0
2019-08-26 13:00:00,14.91,14.93,14.86,14.87,78416.0,12.2053,12.2217,12.1644,12.1726,78416.0
2019-08-26 13:30:00,14.86,14.86,14.83,14.84,88810.0,12.1644,12.1644,12.1398,12.148,88810.0
2019-08-26 14:00:00,14.85,14.85,14.78,14.79,173432.0,12.1562,12.1562,12.0989,12.1071,173432.0
2019-08-26 14:30:00,14.79,14.81,14.77,14.79,133158.0,12.1071,12.1234,12.0907,12.1071,133158.0
2019-08-26 15:00:00,14.79,14.82,14.79,14.81,231107.0,12.1071,12.1316,12.1071,12.1234,231107.0
2019-08-26 15:30:00,14.82,14.85,14.78,14.85,518012.0,12.1316,12.1562,12.0989,12.1562,518012.0
2019-08-27 09:30:00,14.9,15.0,14.87,14.97,102399.0,12.1971,12.279,12.1726,12.2544,102399.0
2019-08-27 10:00:00,14.96,14.97,14.88,14.89,104589.0,12.2462,12.2544,12.1807,12.1889,104589.0
2019-08-27 10:30:00,14.89,14.93,14.87,14.89,90923.0,12.1889,12.2217,12.1726,12.1889,90923.0
2019-08-27 11:00:00,14.89,14.9,14.77,14.78,151857.0,12.1889,12.1971,12.0907,12.0989,151857.0
2019-08-27 11:30:00,14.78,14.83,14.75,14.77,116363.0,12.0989,12.1398,12.0743,12.0907,116363.0
2019-08-27 12:00:00,14.77,14.8,14.74,14.79,98167.0,12.0907,12.1153,12.0661,12.1071,98167.0
2019-08-27 12:30:00,14.79,14.8,14.73,14.75,145121.0,12.1071,12.1153,12.058,12.0743,145121.0
2019-08-27 13:00:00,14.75,14.76,14.7,14.74,109165.0,12.0743,12.0825,12.0334,12.0661,109165.0
2019-08-27 13:30:00,14.74,14.81,14.73,14.78,87306.0,12.0661,12.1234,12.058,12.0989,87306.0
2019-08-27 14:00:00,14.78,14.79,14.73,14.74,96504.0,12.0989,12.1071,12.058,12.0661,96504.0
2019-08-27 14:30:00,14.74,14.77,14.72,14.77,125582.0,12.0661,12.0907,12.0498,12.0907,125582.0
2019-08-27 15:00:00,14.77,14.79,14.68,14.69,244481.0,12.0907,12.1071,12.017,12.0252,244481.0
2019-08-27 15:30:00,14.69,14.69,14.6,14.61,1571530.0,12.0252,12.0252,11.9515,11.9597,1571530.0
2019-08-28 09:30:00,14.61,14.87,14.6,14.85,484126.0,11.9597,12.1726,11.9515,12.1562,484126.0
2019-08-28 10:00:00,14.85,14.9,14.82,14.87,340984.0,12.1562,12.1971,12.1316,12.1726,340984.0
2019-08-28 10:30:00,14.87,14.9,14.85,14.87,205864.0,12.1726,12.1971,12.1562,12.1726,205864.0
2019-08-28 11:00:00,14.86,14.91,14.85,14.88,159505.0,12.1644,12.2053,12.1562,12.1807,159505.0
2019-08-28 11:30:00,14.87,14.88,14.76,14.84,479200.0,12.1726,12.1807,12.0825,12.148,479200.0
2019-08-28 12:00:00,14.83,14.84,14.81,14.81,170495.0,12.1398,12.148,12.1234,12.1234,170495.0
2019-08-28 12:30:00,14.82,14.91,14.81,14.9,448724.0,12.1316,12.2053,12.1234,12.1971,448724.0
2019-08-28 13:00:00,14.9,14.9,14.86,14.88,107528.0,12.1971,12.1971,12.1644,12.1807,107528.0
2019-08-28 13:30:00,14.88,14.9,14.87,14.89,187805.0,12.1807,12.1971,12.1726,12.1889,187805.0
2019-08-28 14:00:00,14.89,14.91,14.87,14.89,164923.0,12.1889,12.2053,12.1726,12.1889,164923.0
2019-08-28 14:30:00,14.9,14.91,14.87,14.9,168052.0,12.1971,12.2053,12.1726,12.1971,168052.0
2019-08-28 15:00:00,14.9,14.91,14.87,14.88,236773.0,12.1971,12.2053,12.1726,12.1807,236773.0
2019-08-28 15:30:00,14.88,14.92,14.86,14.87,760481.0,12.1807,12.2135,12.1644,12.1726,760481.0
2019-08-29 09:30:00,14.93,15.06,14.93,15.04,234424.0,12.2217,12.3281,12.2217,12.3117,234424.0
2019-08-29 10:00:00,15.05,15.09,15.01,15.08,413688.0,12.3199,12.3526,12.2872,12.3445,413688.0
2019-08-29 10:30:00,15.07,15.13,14.99,15.02,230879.0,12.3363,12.3854,12.2708,12.2953,230879.0
2019-08-29 11:00:00,15.02,15.08,15.02,15.08,106550.0,12.2953,12.3445,12.2953,12.3445,106550.0
2019-08-29 11:30:00,15.08,15.16,15.07,15.15,257278.0,12.3445,12.41,12.3363,12.4018,257278.0
2019-08-29 12:00:00,15.15,15.17,15.1,15.14,127092.0,12.4018,12.4181,12.3608,12.3936,127092.0
2019-08-29 12:30:00,15.14,15.17,15.11,15.13,367599.0,12.3936,12.4181,12.369,12.3854,367599.0
2019-08-29 13:00:00,15.13,15.19,15.12,15.16,186580.0,12.3854,12.4345,12.3772,12.41,186580.0
2019-08-29 13:30:00,15.16,15.19,15.11,15.14,212118.0,12.41,12.4345,12.369,12.3936,212118.0
2019-08-29 14:00:00,15.14,15.14,15.11,15.12,191188.0,12.3936,12.3936,12.369,12.3772,191188.0
2019-08-29 14:30:00,15.11,15.13,15.1,15.11,236495.0,12.369,12.3854,12.3608,12.369,236495.0
2019-08-29 15:00:00,15.11,15.14,15.1,15.12,325491.0,12.369,12.3936,12.3608,12.3772,325491.0
2019-08-29 15:30:00,15.12,15.14,15.09,15.13,977216.0,12.3772,12.3936,12.3526,12.3854,977216.0
2019-08-30 09:30:00,15.2,15.27,15.16,15.26,176705.0,12.4427,12.5,12.41,12.4918,176705.0
2019-08-30 10:00:00,15.26,15.29,15.22,15.25,230692.0,12.4918,12.5164,12.4591,12.4836,230692.0
2019-08-30 10:30:00,15.25,15.3,15.23,15.26,224248.0,12.4836,12.5246,12.4673,12.4918,224248.0
2019-08-30 11:00:00,15.25,15.26,15.19,15.19,242591.0,12.4836,12.4918,12.4345,12.4345,242591.0
2019-08-30 11:30:00,15.19,15.26,15.19,15.26,111656.0,12.4345,12.4918,12.4345,12.4918,111656.0
2019-08-30 12:00:00,15.25,15.28,15.24,15.28,97003.0,12.4836,12.5082,12.4754,12.5082,97003.0
2019-08-30 12:30:00,15.28,15.3,15.26,15.29,108487.0,12.5082,12.5246,12.4918,12.5164,108487.0
2019-08-30 13:00:00,15.29,15.32,15.27,15.31,175808.0,12.5164,12.5409,12.5,12.5327,175808.0
2019-08-30 13:30:00,15.31,15.33,15.29,15.31,185371.0,12.5327,12.5491,12.5164,12.5327,185371.0
2019-08-30 14:00:00,15.31,15.32,15.28,15.28,177280.0,12.5327,12.5409,12.5082,12.5082,177280.0
2019-08-30 14:30:00,15.29,15.34,15.28,15.33,269747.0,12.5164,12.5573,12.5082,12.5491,269747.0
2019-08-30 15:00:00,15.34,15.37,15.3,15.37,477609.0,12.5573,12.5819,12.5246,12.5819,477609.0
2019-08-30 15:30:00,15.37,15.41,15.33,15.33,1308692.0,12.5819,12.6146,12.5491,12.5491,1308692.0
2019-09-03 09:30:00,15.22,15.38,15.17,15.26,509904.0,12.4591,12.59,12.4181,12.4918,509904.0
2019-09-03 10:00:00,15.25,15.31,15.2,15.26,290328.0,12.4836,12.5327,12.4427,12.4918,290328.0
2019-09-03 10:30:00,15.26,15.35,15.24,15.32,144176.0,12.4918,12.5655,12.4754,12.5409,144176.0
2019-09-03 11:00:00,15.32,15.36,15.3,15.36,207194.0,12.5409,12.5737,12.5246,12.5737,207194.0
2019-09-03 11:30:00,15.35,15.36,15.29,15.32,222241.0,12.5655,12.5737,12.5164,12.5409,222241.0
2019-09-03 12:00:00,15.31,15.39,15.31,15.39,164849.0,12.5327,12.5982,12.5327,12.5982,164849.0
2019-09-03 12:30:00,15.38,15.45,15.35,15.44,250891.0,12.59,12.6473,12.5655,12.6392,250891.0
2019-09-03 13:00:00,15.44,15.45,15.37,15.4,259085.0,12.6392,12.6473,12.5819,12.6064,259085.0
2019-09-03 13:30:00,15.39,15.4,15.26,15.27,255555.0,12.5982,12.6064,12.4918,12.5,255555.0
2019-09-03 14:00:00,15.27,15.31,15.24,15.27,224389.0,12.5,12.5327,12.4754,12.5,224389.0
2019-09-03 14:30:00,15.26,15.31,15.24,15.29,614909.0,12.4918,12.5327,12.4754,12.5164,614909.0
2019-09-03 15:00:00,15.3,15.38,15.28,15.33,428709.0,12.5246,12.59,12.5082,12.5491,428709.0
2019-09-03 15:30:00,15.33,15.36,15.3,15.34,1208939.0,12.5491,12.5737,12.5246,12.5573,1208939.0
2019-09-04 09:30:00,15.42,15.48,15.37,15.46,195296.0,12.6228,12.6719,12.5819,12.6555,195296.0
2019-09-04 10:00:00,15.46,15.47,15.34,15.36,173030.0,12.6555,12.6637,12.5573,12.5737,173030.0
2019-09-04 10:30:00,15.36,15.37,15.3,15.36,158250.0,12.5737,12.5819,12.5246,12.5737,158250.0
2019-09-04 11:00:00,15.36,15.39,15.34,15.38,133888.0,12.5737,12.5982,12.5573,12.59,133888.0
2019-09-04 11:30:00,15.39,15.41,15.36,15.41,72080.0,12.5982,12.6146,12.5737,12.6146,72080.0
2019-09-04 12:00:00,15.4,15.41,15.36,15.38,148170.0,12.6064,12.6146,12.5737,12.59,148170.0
2019-09-04 12:30:00,15.37,15.39,15.32,15.36,175897.0,12.5819,12.5982,12.5409,12.5737,175897.0
2019-09-04 13:00:00,15.36,15.36,15.33,15.33,79499.0,12.5737,12.5737,12.5491,12.5491,79499.0
2019-09-04 13:30:00,15.33,15.34,15.29,15.32,133938.0,12.5491,12.5573,12.5164,12.5409,133938.0
2019-09-04 14:00:00,15.33,15.33,15.27,15.31,107992.0,12.5491,12.5491,12.5,12.5327,107992.0
2019-09-04 14:30:00,15.3,15.33,15.3,15.31,120920.0,12.5246,12.5491,12.5246,12.5327,120920.0
2019-09-04 15:00:00,15.32,15.34,15.22,15.22,176161.0,12.5409,12.5573,12.4591,12.4591,176161.0
2019-09-04 15:30:00,15.23,15.33,15.23,15.29,523057.0,12.4673,12.5491,12.4673,12.5164,523057.0
2019-09-05 09:30:00,15.21,15.35,15.21,15.35,376912.0,12.4509,12.5655,12.4509,12.5655,376912.0
2019-09-05 10:00:00,15.35,15.47,15.31,15.4,457349.0,12.5655,12.6637,12.5327,12.6064,457349.0
2019-09-05 10:30:00,15.4,15.44,15.35,15.42,383308.0,12.6064,12.6392,12.5655,12.6228,383308.0
2019-09-05 11:00:00,15.42,15.43,15.34,15.36,326536.0,12.6228,12.631,12.5573,12.5737,326536.0
2019-09-05 11:30:00,15.36,15.38,15.34,15.36,235487.0,12.5737,12.59,12.5573,12.5737,235487.0
2019-09-05 12:00:00,15.36,15.41,15.35,15.4,175785.0,12.5737,12.6146,12.5655,12.6064,175785.0
2019-09-05 12:30:00,15.4,15.43,15.38,15.42,194273.0,12.6064,12.631,12.59,12.6228,194273.0
2019-09-05 13:00:00,15.42,15.47,15.41,15.45,218940.0,12.6228,12.6637,12.6146,12.6473,218940.0
2019-09-05 13:30:00,15.45,15.5,15.44,15.48,187031.0,12.6473,12.6883,12.6392,12.6719,187031.0
2019-09-05 14:00:00,15.48,15.5,15.46,15.5,282387.0,12.6719,12.6883,12.6555,12.6883,282387.0
2019-09-05 14:30:00,15.5,15.53,15.49,15.5,228466.0,12.6883,12.7128,12.6801,12.6883,228466.0
2019-09-05 15:00:00,15.5,15.5,15.47,15.48,315281.0,12.6883,12.6883,12.6637,12.6719,315281.0
2019-09-05 15:30:00,15.48,15.48,15.42,15.44,1005473.0,12.6719,12.6719,12.6228,12.6392,1005473.0
2019-09-06 09:30:00,15.53,15.53,15.45,15.48,152790.0,12.7128,12.7128,12.6473,12.6719,152790.0
2019-09-06 10:00:00,15.49,15.57,15.48,15.54,137609.0,12.6801,12.7456,12.6719,12.721,137609.0
2019-09-06 10:30:00,15.54,15.54,15.49,15.51,127866.0,12.721,12.721,12.6801,12.6965,127866.0
2019-09-06 11:00:00,15.51,15.51,15.46,15.46,114948.0,12.6965,12.6965,12.6555,12.6555,114948.0
2019-09-06 11:30:00,15.47,15.47,15.43,15.46,397164.0,12.6637,12.6637,12.631,12.6555,397164.0
2019-09-06 12:00:00,15.46,15.48,15.45,15.46,91177.0,12.6555,12.6719,12.6473,12.6555,91177.0
2019-09-06 12:30:00,15.47,15.48,15.45,15.47,223960.0,12.6637,12.6719,12.6473,12.6637,223960.0
2019-09-06 13:00:00,15.47,15.48,15.46,15.47,107275.0,12.6637,12.6719,12.6555,12.6637,107275.0
2019-09-06 13:30:00,15.46,15.47,15.45,15.46,143585.0,12.6555,12.6637,12.6473,12.6555,143585.0
2019-09-06 14:00:00,15.46,15.46,15.4,15.41,256237.0,12.6555,12.6555,12.6064,12.6146,256237.0
2019-09-06 14:30:00,15.4,15.41,15.36,15.37,100287.0,12.6064,12.6146,12.5737,12.5819,100287.0
2019-09-06 15:00:00,15.37,15.38,15.33,15.33,197429.0,12.5819,12.59,12.5491,12.5491,197429.0
2019-09-06 15:30:00,15.33,15.35,15.28,15.31,464147.0,12.5491,12.5655,12.5082,12.5327,464147.0
2019-09-09 09:30:00,15.28,15.38,15.27,15.35,136893.0,12.5082,12.59,12.5,12.5655,136893.0
2019-09-09 10:00:00,15.35,15.35,15.04,15.14,472839.0,12.5655,12.5655,12.3117,12.3936,472839.0
2019-09-09 10:30:00,15.14,15.15,15.07,15.08,230392.0,12.3936,12.4018,12.3363,12.3445,230392.0
2019-09-09 11:00:00,15.08,15.1,15.05,15.05,144676.0,12.3445,12.3608,12.3199,12.3199,144676.0
2019-09-09 11:30:00,15.05,15.06,15.0,15.0,177915.0,12.3199,12.3281,12.279,12.279,177915.0
2019-09-09 12:00:00,15.0,15.01,14.95,14.97,200360.0,12.279,12.2872,12.238,12.2544,200360.0
2019-09-09 12:30:00,14.97,15.02,14.95,15.01,180125.0,12.2544,12.2953,12.238,12.2872,180125.0
2019-09-09 13:00:00,15.0,15.0,14.95,14.95,102419.0,12.279,12.279,12.238,12.238,102419.0
2019-09-09 13:30:00,14.95,14.96,14.92,14.93,177549.0,12.238,12.2462,12.2135,12.2217,177549.0
2019-09-09 14:00:00,14.93,14.94,14.87,14.88,239372.0,12.2217,12.2299,12.1726,12.1807,239372.0
2019-09-09 14:30:00,14.88,14.9,14.85,14.86,179807.0,12.1807,12.1971,12.1562,12.1644,179807.0
2019-09-09 15:00:00,14.85,14.97,14.85,14.95,337427.0,12.1562,12.2544,12.1562,12.238,337427.0
2019-09-09 15:30:00,14.96,15.04,14.95,15.03,624920.0,12.2462,12.3117,12.238,12.3035,624920.0
2019-09-10 09:30:00,15.01,15.16,14.99,15.12,270620.0,12.2872,12.41,12.2708,12.3772,270620.0
2019-09-10 10:00:00,15.11,15.19,15.1,15.15,183563.0,12.369,12.4345,12.3608,12.4018,183563.0
2019-09-10 10:30:00,15.15,15.19,15.12,15.17,165963.0,12.4018,12.4345,12.3772,12.4181,165963.0
2019-09-10 11:00:00,15.18,15.18,15.13,15.13,139611.0,12.4263,12.4263,12.3854,12.3854,139611.0
2019-09-10 11:30:00,15.13,15.17,15.11,15.14,124027.0,12.3854,12.4181,12.369,12.3936,124027.0
2019-09-10 12:00:00,15.14,15.16,15.11,15.15,206241.0,12.3936,12.41,12.369,12.4018,206241.0
2019-09-10 12:30:00,15.15,15.16,15.1,15.11,84754.0,12.4018,12.41,12.3608,12.369,84754.0
2019-09-10 13:00:00,15.12,15.13,15.07,15.07,113421.0,12.3772,12.3854,12.3363,12.3363,113421.0
2019-09-10 13:30:00,15.08,15.08,15.02,15.02,80677.0,12.3445,12.3445,12.2953,12.2953,80677.0
2019-09-10 14:00:00,15.02,15.05,14.99,15.0,160741.0,12.2953,12.3199,12.2708,12.279,160741.0
2019-09-10 14:30:00,14.99,15.05,14.99,15.04,138797.0,12.2708,12.3199,12.2708,12.3117,138797.0
2019-09-10 15:00:00,15.04,15.06,15.03,15.04,195653.0,12.3117,12.3281,12.3035,12.3117,195653.0
2019-09-10 15:30:00,15.05,15.18,15.04,15.18,700547.0,12.3199,12.4263,12.3117,12.4263,700547.0
2019-09-11 09:30:00,15.2,15.27,15.12,15.24,120020.0,12.4427,12.5,12.3772,12.4754,120020.0
2019-09-11 10:00:00,15.25,15.37,15.24,15.37,125799.0,12.4836,12.5819,12.4754,12.5819,125799.0
2019-09-11 10:30:00,15.37,15.41,15.34,15.39,367028.0,12.5819,12.6146,12.5573,12.5982,367028.0
2019-09-11 11:00:00,15.39,15.41,15.37,15.39,263702.0,12.5982,12.6146,12.5819,12.5982,263702.0
2019-09-11 11:30:00,15.39,15.42,15.37,15.41,258210.0,12.5982,12.6228,12.5819,12.6146,258210.0
2019-09-11 12:00:00,15.4,15.44,15.4,15.44,290594.0,12.6064,12.6392,12.6064,12.6392,290594.0
2019-09-11 12:30:00,15.44,15.45,15.41,15.45,348854.0,12.6392,12.6473,12.6146,12.6473,348854.0
2019-09-11 13:00:00,15.44,15.49,15.43,15.47,384282.0,12.6392,12.6801,12.631,12.6637,384282.0
2019-09-11 13:30:00,15.47,15.5,15.45,15.5,276670.0,12.6637,12.6883,12.6473,12.6883,276670.0
2019-09-11 14:00:00,15.5,15.5,15.47,15.48,209890.0,12.6883,12.6883,12.6637,12.6719,209890.0
2019-09-11 14:30:00,15.48,15.6,15.47,15.56,760934.0,12.6719,12.7701,12.6637,12.7374,760934.0
2019-09-11 15:00:00,15.56,15.59,15.55,15.58,429798.0,12.7374,12.7619,12.7292,12.7538,429798.0
2019-09-11 15:30:00,15.59,15.62,15.52,15.55,1158472.0,12.7619,12.7865,12.7046,12.7292,1158472.0
2019-09-12 09:30:00,15.6,15.62,15.45,15.55,569283.0,12.7701,12.7865,12.6473,12.7292,569283.0
2019-09-12 10:00:00,15.56,15.58,15.43,15.45,344165.0,12.7374,12.7538,12.631,12.6473,344165.0
2019-09-12 10:30:00,15.45,15.6,15.44,15.58,770255.0,12.6473,12.7701,12.6392,12.7538,770255.0
2019-09-12 11:00:00,15.58,15.65,15.58,15.63,174954.0,12.7538,12.8111,12.7538,12.7947,174954.0
2019-09-12 11:30:00,15.62,15.71,15.6,15.71,206931.0,12.7865,12.8602,12.7701,12.8602,206931.0
2019-09-12 12:00:00,15.7,15.7,15.63,15.67,516071.0,12.852,12.852,12.7947,12.8274,516071.0
2019-09-12 12:30:00,15.67,15.69,15.65,15.68,263533.0,12.8274,12.8438,12.8111,12.8356,263533.0
2019-09-12 13:00:00,15.69,15.71,15.66,15.71,360738.0,12.8438,12.8602,12.8192,12.8602,360738.0
2019-09-12 13:30:00,15.71,15.75,15.7,15.7,186874.0,12.8602,12.8929,12.852,12.852,186874.0
2019-09-12 14:00:00,15.7,15.74,15.69,15.74,227263.0,12.852,12.8847,12.8438,12.8847,227263.0
2019-09-12 14:30:00,15.74,15.77,15.73,15.77,233021.0,12.8847,12.9093,12.8766,12.9093,233021.0
2019-09-12 15:00:00,15.77,15.77,15.72,15.73,350348.0,12.9093,12.9093,12.8684,12.8766,350348.0
2019-09-12 15:30:00,15.74,15.76,15.67,15.67,904352.0,12.8847,12.9011,12.8274,12.8274,904352.0
2019-09-13 09:30:00,15.67,15.86,15.64,15.8,232157.0,12.8274,12.983,12.8029,12.9339,232157.0
2019-09-13 10:00:00,15.81,15.93,15.79,15.88,516766.0,12.942,13.0403,12.9257,12.9993,516766.0
2019-09-13 10:30:00,15.88,15.96,15.87,15.9,514366.0,12.9993,13.0648,12.9912,13.0157,514366.0
2019-09-13 11:00:00,15.9,15.91,15.85,15.88,327848.0,13.0157,13.0239,12.9748,12.9993,327848.0
2019-09-13 11:30:00,15.88,15.91,15.86,15.88,420534.0,12.9993,13.0239,12.983,12.9993,420534.0
2019-09-13 12:00:00,15.87,15.9,15.85,15.86,220033.0,12.9912,13.0157,12.9748,12.983,220033.0
2019-09-13 12:30:00,15.86,15.95,15.83,15.93,334358.0,12.983,13.0566,12.9584,13.0403,334358.0
2019-09-13 13:00:00,15.93,15.94,15.89,15.94,320337.0,13.0403,13.0485,13.0075,13.0485,320337.0
2019-09-13 13:30:00,15.94,15.95,15.86,15.86,374844.0,13.0485,13.0566,12.983,12.983,374844.0
2019-09-13 14:00:00,15.86,15.91,15.84,15.84,215381.0,12.983,13.0239,12.9666,12.9666,215381.0
2019-09-13 14:30:00,15.84,15.87,15.82,15.82,250144.0,12.9666,12.9912,12.9502,12.9502,250144.0
2019-09-13 15:00:00,15.82,15.83,15.79,15.79,371636.0,12.9502,12.9584,12.9257,12.9257,371636.0
2019-09-13 15:30:00,15.79,15.83,15.78,15.79,713106.0,12.9257,12.9584,12.9175,12.9257,713106.0
2019-09-16 09:30:00,15.84,15.84,15.65,15.66,170299.0,12.9666,12.9666,12.8111,12.8192,170299.0
2019-09-16 10:00:00,15.67,15.69,15.62,15.65,201538.0,12.8274,12.8438,12.7865,12.8111,201538.0
2019-09-16 10:30:00,15.64,15.82,15.64,15.78,347017.0,12.8029,12.9502,12.8029,12.9175,347017.0
2019-09-16 11:00:00,15.79,15.86,15.79,15.82,74012.0,12.9257,12.983,12.9257,12.9502,74012.0
2019-09-16 11:30:00,15.81,15.87,15.81,15.83,109826.0,12.942,12.9912,12.942,12.9584,109826.0
2019-09-16 12:00:00,15.83,15.88,15.82,15.88,54255.0,12.9584,12.9993,12.9502,12.9993,54255.0
2019-09-16 12:30:00,15.88,15.89,15.87,15.89,63133.0,12.9993,13.0075,12.9912,13.0075,63133.0
2019-09-16 13:00:00,15.89,15.92,15.88,15.91,56574.0,13.0075,13.0321,12.9993,13.0239,56574.0
2019-09-16 13:30:00,15.91,15.96,15.9,15.95,78578.0,13.0239,13.0648,13.0157,13.0566,78578.0
2019-09-16 14:00:00,15.95,15.97,15.93,15.96,143308.0,13.0566,13.073,13.0403,13.0648,143308.0
2019-09-16 14:30:00,15.96,16.0,15.95,16.0,137100.0,13.0648,13.0976,13.0566,13.0976,137100.0
2019-09-16 15:00:00,16.0,16.01,15.95,15.96,189904.0,13.0976,13.1058,13.0566,13.0648,189904.0
2019-09-16 15:30:00,15.96,16.0,15.95,16.0,1012144.0,13.0648,13.0976,13.0566,13.0976,1012144.0
2019-09-17 09:30:00,16.0,16.03,15.92,15.96,199445.0,13.0976,13.1221,13.0321,13.0648,199445.0
2019-09-17 10:00:00,15.96,15.99,15.89,15.99,216427.0,13.0648,13.0894,13.0075,13.0894,216427.0
2019-09-17 10:30:00,15.98,15.99,15.94,15.95,180862.0,13.0812,13.0894,13.0485,13.0566,180862.0
2019-09-17 11:00:00,15.95,16.02,15.95,16.02,197665.0,13.0566,13.1139,13.0566,13.1139,197665.0
2019-09-17 11:30:00,16.02,16.04,15.99,16.03,154972.0,13.1139,13.1303,13.0894,13.1221,154972.0
2019-09-17 12:00:00,16.03,16.04,15.98,15.99,91288.0,13.1221,13.1303,13.0812,13.0894,91288.0
2019-09-17 12:30:00,15.99,16.01,15.98,15.99,95873.0,13.0894,13.1058,13.0812,13.0894,95873.0
2019-09-17 13:00:00,15.99,15.99,15.94,15.95,113179.0,13.0894,13.0894,13.0485,13.0566,113179.0
2019-09-17 13:30:00,15.95,15.96,15.94,15.95,172972.0,13.0566,13.0648,13.0485,13.0566,172972.0
2019-09-17 14:00:00,15.96,15.98,15.9,15.9,183659.0,13.0648,13.0812,13.0157,13.0157,183659.0
2019-09-17 14:30:00,15.91,15.92,15.88,15.9,128620.0,13.0239,13.0321,12.9993,13.0157,128620.0
2019-09-17 15:00:00,15.9,15.91,15.84,15.85,214459.0,13.0157,13.0239,12.9666,12.9748,214459.0
2019-09-17 15:30:00,15.85,15.9,15.85,15.9,876146.0,12.9748,13.0157,12.9748,13.0157,876146.0
2019-09-18 09:30:00,15.94,15.95,15.8,15.82,95441.0,13.0485,13.0566,12.9339,12.9502,95441.0
2019-09-18 10:00:00,15.83,15.92,15.82,15.91,103794.0,12.9584,13.0321,12.9502,13.0239,103794.0
2019-09-18 10:30:00,15.91,15.95,15.9,15.93,147964.0,13.0239,13.0566,13.0157,13.0403,147964.0
2019-09-18 11:00:00,15.93,15.97,15.92,15.97,98466.0,13.0403,13.073,13.0321,13.073,98466.0
2019-09-18 11:30:00,15.97,16.0,15.95,16.0,108140.0,13.073,13.0976,13.0566,13.0976,108140.0
2019-09-18 12:00:00,16.0,16.03,15.98,16.03,127446.0,13.0976,13.1221,13.0812,13.1221,127446.0
2019-09-18 12:30:00,16.03,16.04,16.0,16.0,135584.0,13.1221,13.1303,13.0976,13.0976,135584.0
2019-09-18 13:00:00,16.0,16.0,15.96,15.97,147756.0,13.0976,13.0976,13.0648,13.073,147756.0
2019-09-18 13:30:00,15.97,16.04,15.96,16.01,161223.0,13.073,13.1303,13.0648,13.1058,161223.0
2019-09-18 14:00:00,16.02,16.02,15.89,15.91,208907.0,13.1139,13.1139,13.0075,13.0239,208907.0
2019-09-18 14:30:00,15.91,15.95,15.83,15.94,306179.0,13.0239,13.0566,12.9584,13.0485,306179.0
2019-09-18 15:00:00,15.94,15.98,15.92,15.96,302824.0,13.0485,13.0812,13.0321,13.0648,302824.0
2019-09-18 15:30:00,15.96,16.06,15.96,16.06,976588.0,13.0648,13.1467,13.0648,13.1467,976588.0
2019-09-19 09:30:00,16.07,16.11,16.01,16.03,110373.0,13.1549,13.1876,13.1058,13.1221,110373.0
2019-09-19 10:00:00,16.03,16.05,16.0,16.03,91810.0,13.1221,13.1385,13.0976,13.1221,91810.0
2019-09-19 10:30:00,16.04,16.04,15.99,15.99,229793.0,13.1303,13.1303,13.0894,13.0894,229793.0
2019-09-19 11:00:00,16.0,16.0,15.93,15.95,248866.0,13.0976,13.0976,13.0403,13.0566,248866.0
2019-09-19 11:30:00,15.95,15.96,15.91,15.96,176826.0,13.0566,13.0648,13.0239,13.0648,176826.0
2019-09-19 12:00:00,15.96,16.0,15.95,15.99,142891.0,13.0648,13.0976,13.0566,13.0894,142891.0
2019-09-19 12:30:00,15.99,16.03,15.98,16.0,92253.0,13.0894,13.1221,13.0812,13.0976,92253.0
2019-09-19 13:00:00,16.0,16.02,15.99,16.0,85568.0,13.0976,13.1139,13.0894,13.0976,85568.0
2019-09-19 13:30:00,16.0,16.06,15.99,16.05,121378.0,13.0976,13.1467,13.0894,13.1385,121378.0
2019-09-19 14:00:00,16.05,16.06,16.02,16.02,138185.0,13.1385,13.1467,13.1139,13.1139,138185.0
2019-09-19 14:30:00,16.02,16.03,15.98,16.0,176312.0,13.1139,13.1221,13.0812,13.0976,176312.0
2019-09-19 15:00:00,16.0,16.03,16.0,16.0,128890.0,13.0976,13.1221,13.0976,13.0976,128890.0
2019-09-19 15:30:00,16.0,16.01,15.95,15.95,687749.0,13.0976,13.1058,13.0566,13.0566,687749.0
2019-09-20 09:30:00,15.97,16.01,15.91,15.96,1155374.0,13.073,13.1058,13.0239,13.0648,1155374.0
2019-09-20 10:00:00,15.96,16.01,15.91,15.99,189669.0,13.0648,13.1058,13.0239,13.0894,189669.0
2019-09-20 10:30:00,15.99,16.01,15.92,16.0,233703.0,13.0894,13.1058,13.0321,13.0976,233703.0
2019-09-20 11:00:00,16.0,16.1,16.0,16.1,296017.0,13.0976,13.1794,13.0976,13.1794,296017.0
2019-09-20 11:30:00,16.1,16.18,16.08,16.17,268175.0,13.1794,13.2449,13.1631,13.2367,268175.0
2019-09-20 12:00:00,16.18,16.18,16.11,16.14,153899.0,13.2449,13.2449,13.1876,13.2122,153899.0
2019-09-20 12:30:00,16.14,16.19,16.14,16.18,152616.0,13.2122,13.2531,13.2122,13.2449,152616.0
2019-09-20 13:00:00,16.18,16.19,16.05,16.11,307925.0,13.2449,13.2531,13.1385,13.1876,307925.0
2019-09-20 13:30:00,16.11,16.16,16.1,16.12,154834.0,13.1876,13.2285,13.1794,13.1958,154834.0
2019-09-20 14:00:00,16.12,16.13,16.09,16.13,145455.0,13.1958,13.204,13.1712,13.204,145455.0
2019-09-20 14:30:00,16.13,16.14,16.1,16.1,139737.0,13.204,13.2122,13.1794,13.1794,139737.0
2019-09-20 15:00:00,16.1,16.11,16.08,16.1,127445.0,13.1794,13.1876,13.1631,13.1794,127445.0
2019-09-20 15:30:00,16.1,16.13,16.07,16.08,826148.0,13.1794,13.204,13.1549,13.1631,826148.0
2019-09-23 09:30:00,16.08,16.22,15.95,16.13,269153.0,13.1631,13.2777,13.0566,13.204,269153.0
2019-09-23 10:00:00,16.14,16.22,16.11,16.18,178863.0,13.2122,13.2777,13.1876,13.2449,178863.0
2019-09-23 10:30:00,16.18,16.24,16.17,16.21,129718.0,13.2449,13.294,13.2367,13.2695,129718.0
2019-09-23 11:00:00,16.21,16.27,16.21,16.25,149093.0,13.2695,13.3186,13.2695,13.3022,149093.0
2019-09-23 11:30:00,16.25,16.29,16.24,16.25,135452.0,13.3022,13.335,13.294,13.3022,135452.0
2019-09-23 12:00:00,16.26,16.26,16.22,16.25,128709.0,13.3104,13.3104,13.2777,13.3022,128709.0
2019-09-23 12:30:00,16.25,16.26,16.21,16.23,143494.0,13.3022,13.3104,13.2695,13.2859,143494.0
2019-09-23 13:00:00,16.23,16.24,16.18,16.23,151710.0,13.2859,13.294,13.2449,13.2859,151710.0
2019-09-23 13:30:00,16.23,16.23,16.19,16.2,107398.0,13.2859,13.2859,13.2531,13.2613,107398.0
2019-09-23 14:00:00,16.21,16.23,16.19,16.21,140620.0,13.2695,13.2859,13.2531,13.2695,140620.0
2019-09-23 14:30:00,16.22,16.24,16.22,16.24,125902.0,13.2777,13.294,13.2777,13.294,125902.0
2019-09-23 15:00:00,16.23,16.28,16.23,16.25,165729.0,13.2859,13.3268,13.2859,13.3022,165729.0
2019-09-23 15:30:00,16.25,16.27,16.23,16.25,609625.0,13.3022,13.3186,13.2859,13.3022,609625.0
2019-09-24 09:30:00,16.3,16.35,16.12,16.18,464403.0,13.3432,13.3841,13.1958,13.2449,464403.0
2019-09-24 10:00:00,16.18,16.32,16.17,16.23,389497.0,13.2449,13.3595,13.2367,13.2859,389497.0
2019-09-24 10:30:00,16.23,16.26,16.21,16.23,300421.0,13.2859,13.3104,13.2695,13.2859,300421.0
2019-09-24 11:00:00,16.22,16.24,16.18,16.19,189439.0,13.2777,13.294,13.2449,13.2531,189439.0
2019-09-24 11:30:00,16.19,16.22,16.16,16.19,165007.0,13.2531,13.2777,13.2285,13.2531,165007.0
2019-09-24 12:00:00,16.2,16.2,16.1,16.11,165408.0,13.2613,13.2613,13.1794,13.1876,165408.0
2019-09-24 12:30:00,16.11,16.12,16.05,16.05,149758.0,13.1876,13.1958,13.1385,13.1385,149758.0
2019-09-24 13:00:00,16.05,16.09,16.05,16.07,150275.0,13.1385,13.1712,13.1385,13.1549,150275.0
2019-09-24 13:30:00,16.07,16.13,16.06,16.11,132772.0,13.1549,13.204,13.1467,13.1876,132772.0
2019-09-24 14:00:00,16.12,16.19,16.11,16.19,180651.0,13.1958,13.2531,13.1876,13.2531,180651.0
2019-09-24 14:30:00,16.18,16.19,16.13,16.14,175675.0,13.2449,13.2531,13.204,13.2122,175675.0
2019-09-24 15:00:00,16.14,16.17,16.11,16.13,270984.0,13.2122,13.2367,13.1876,13.204,270984.0
2019-09-24 15:30:00,16.12,16.18,16.09,16.17,796985.0,13.1958,13.2449,13.1712,13.2367,796985.0
2019-09-25 09:30:00,16.14,16.27,16.08,16.21,159789.0,13.2122,13.3186,13.1631,13.2695,159789.0
2019-09-25 10:00:00,16.21,16.27,16.15,16.2,251482.0,13.2695,13.3186,13.2204,13.2613,251482.0
2019-09-25 10:30:00,16.21,16.23,16.17,16.21,109003.0,13.2695,13.2859,13.2367,13.2695,109003.0
2019-09-25 11:00:00,16.21,16.25,16.18,16.19,143788.0,13.2695,13.3022,13.2449,13.2531,143788.0
2019-09-25 11:30:00,16.19,16.27,16.19,16.25,287211.0,13.2531,13.3186,13.2531,13.3022,287211.0
2019-09-25 12:00:00,16.25,16.27,16.19,16.19,137036.0,13.3022,13.3186,13.2531,13.2531,137036.0
2019-09-25 12:30:00,16.19,16.22,16.12,16.14,561975.0,13.2531,13.2777,13.1958,13.2122,561975.0
2019-09-25 13:00:00,16.14,16.16,16.1,16.1,172149.0,13.2122,13.2285,13.1794,13.1794,172149.0
2019-09-25 13:30:00,16.11,16.15,16.08,16.14,205051.0,13.1876,13.2204,13.1631,13.2122,205051.0
2019-09-25 14:00:00,16.15,16.18,16.13,16.18,149452.0,13.2204,13.2449,13.204,13.2449,149452.0
2019-09-25 14:30:00,16.18,16.18,16.15,16.18,117683.0,13.2449,13.2449,13.2204,13.2449,117683.0
2019-09-25 15:00:00,16.18,16.19,16.15,16.15,178725.0,13.2449,13.2531,13.2204,13.2204,178725.0
2019-09-25 15:30:00,16.15,16.16,16.12,16.12,701247.0,13.2204,13.2285,13.1958,13.1958,701247.0
2019-09-26 09:30:00,16.19,16.3,16.07,16.1,232578.0,13.2531,13.3432,13.1549,13.1794,232578.0
2019-09-26 10:00:00,16.11,16.19,16.06,16.06,335701.0,13.1876,13.2531,13.1467,13.1467,335701.0
2019-09-26 10:30:00,16.06,16.1,16.05,16.08,196089.0,13.1467,13.1794,13.1385,13.1631,196089.0
2019-09-26 11:00:00,16.08,16.1,16.06,16.09,138127.0,13.1631,13.1794,13.1467,13.1712,138127.0
2019-09-26 11:30:00,16.09,16.13,16.09,16.11,101034.0,13.1712,13.204,13.1712,13.1876,101034.0
2019-09-26 12:00:00,16.11,16.14,16.1,16.1,122742.0,13.1876,13.2122,13.1794,13.1794,122742.0
2019-09-26 12:30:00,16.11,16.12,16.09,16.12,71872.0,13.1876,13.1958,13.1712,13.1958,71872.0
2019-09-26 13:00:00,16.12,16.15,16.1,16.14,125506.0,13.1958,13.2204,13.1794,13.2122,125506.0
2019-09-26 13:30:00,16.14,16.19,16.14,16.19,95736.0,13.2122,13.2531,13.2122,13.2531,95736.0
2019-09-26 14:00:00,16.18,16.23,16.17,16.21,106644.0,13.2449,13.2859,13.2367,13.2695,106644.0
2019-09-26 14:30:00,16.2,16.23,16.18,16.19,109335.0,13.2613,13.2859,13.2449,13.2531,109335.0
2019-09-26 15:00:00,16.19,16.22,16.18,16.21,301239.0,13.2531,13.2777,13.2449,13.2695,301239.0
2019-09-26 15:30:00,16.21,16.23,16.19,16.22,658598.0,13.2695,13.2859,13.2531,13.2777,658598.0
2019-09-27 09:30:00,16.26,16.28,16.16,16.26,179400.0,13.3104,13.3268,13.2285,13.3104,179400.0
2019-09-27 10:00:00,16.27,16.42,16.26,16.39,174684.0,13.3186,13.4414,13.3104,13.4168,174684.0
2019-09-27 10:30:00,16.39,16.48,16.37,16.48,165413.0,13.4168,13.4905,13.4005,13.4905,165413.0
2019-09-27 11:00:00,16.47,16.53,16.46,16.5,217839.0,13.4823,13.5314,13.4741,13.5069,217839.0
2019-09-27 11:30:00,16.51,16.52,16.35,16.36,140785.0,13.5151,13.5232,13.3841,13.3923,140785.0
2019-09-27 12:00:00,16.36,16.37,16.33,16.34,89514.0,13.3923,13.4005,13.3677,13.3759,89514.0
2019-09-27 12:30:00,16.34,16.36,16.32,16.33,77297.0,13.3759,13.3923,13.3595,13.3677,77297.0
2019-09-27 13:00:00,16.32,16.35,16.29,16.31,126427.0,13.3595,13.3841,13.335,13.3513,126427.0
2019-09-27 13:30:00,16.3,16.33,16.28,16.3,92851.0,13.3432,13.3677,13.3268,13.3432,92851.0
2019-09-27 14:00:00,16.29,16.3,16.23,16.23,87634.0,13.335,13.3432,13.2859,13.2859,87634.0
2019-09-27 14:30:00,16.23,16.25,16.19,16.22,128095.0,13.2859,13.3022,13.2531,13.2777,128095.0
2019-09-27 15:00:00,16.22,16.25,16.21,16.23,224235.0,13.2777,13.3022,13.2695,13.2859,224235.0
2019-09-27 15:30:00,16.22,16.31,16.22,16.31,975071.0,13.2777,13.3513,13.2777,13.3513,975071.0
2019-09-30 09:30:00,16.37,16.38,16.28,16.35,116922.0,13.4005,13.4086,13.3268,13.3841,116922.0
2019-09-30 10:00:00,16.34,16.35,16.22,16.23,127985.0,13.3759,13.3841,13.2777,13.2859,127985.0
2019-09-30 10:30:00,16.23,16.41,16.23,16.41,130329.0,13.2859,13.4332,13.2859,13.4332,130329.0
2019-09-30 11:00:00,16.41,16.42,16.33,16.38,165115.0,13.4332,13.4414,13.3677,13.4086,165115.0
2019-09-30 11:30:00,16.38,16.39,16.34,16.39,88966.0,13.4086,13.4168,13.3759,13.4168,88966.0
2019-09-30 12:00:00,16.39,16.42,16.38,16.41,136188.0,13.4168,13.4414,13.4086,13.4332,136188.0
2019-09-30 12:30:00,16.41,16.41,16.38,16.4,108102.0,13.4332,13.4332,13.4086,13.425,108102.0
2019-09-30 13:00:00,16.4,16.41,16.37,16.39,111608.0,13.425,13.4332,13.4005,13.4168,111608.0
2019-09-30 13:30:00,16.39,16.41,16.37,16.39,126719.0,13.4168,13.4332,13.4005,13.4168,126719.0
2019-09-30 14:00:00,16.39,16.42,16.38,16.41,151059.0,13.4168,13.4414,13.4086,13.4332,151059.0
2019-09-30 14:30:00,16.41,16.45,16.4,16.43,134927.0,13.4332,13.4659,13.425,13.4496,134927.0
2019-09-30 15:00:00,16.44,16.44,16.38,16.39,117483.0,13.4578,13.4578,13.4086,13.4168,117483.0
2019-09-30 15:30:00,16.38,16.41,16.34,16.34,758031.0,13.4086,13.4332,13.3759,13.3759,758031.0
2019-10-01 09:30:00,16.22,16.32,16.21,16.22,181360.0,13.2777,13.3595,13.2695,13.2777,181360.0
2019-10-01 10:00:00,16.22,16.24,16.15,16.2,429147.0,13.2777,13.294,13.2204,13.2613,429147.0
2019-10-01 10:30:00,16.19,16.3,16.14,16.27,141765.0,13.2531,13.3432,13.2122,13.3186,141765.0
2019-10-01 11:00:00,16.27,16.36,16.24,16.35,231301.0,13.3186,13.3923,13.294,13.3841,231301.0
2019-10-01 11:30:00,16.36,16.37,16.29,16.3,104035.0,13.3923,13.4005,13.335,13.3432,104035.0
2019-10-01 12:00:00,16.29,16.3,16.24,16.29,100364.0,13.335,13.3432,13.294,13.335,100364.0
2019-10-01 12:30:00,16.3,16.3,16.27,16.27,108929.0,13.3432,13.3432,13.3186,13.3186,108929.0
2019-10-01 13:00:00,16.28,16.3,16.26,16.28,97288.0,13.3268,13.3432,13.3104,13.3268,97288.0
2019-10-01 13:30:00,16.29,16.36,16.28,16.36,151780.0,13.335,13.3923,13.3268,13.3923,151780.0
2019-10-01 14:00:00,16.36,16.41,16.35,16.39,153114.0,13.3923,13.4332,13.3841,13.4168,153114.0
2019-10-01 14:30:00,16.4,16.42,16.36,16.37,136926.0,13.425,13.4414,13.3923,13.4005,136926.0
2019-10-01 15:00:00,16.37,16.38,16.35,16.37,218544.0,13.4005,13.4086,13.3841,13.4005,218544.0
2019-10-01 15:30:00,16.36,16.36,16.25,16.25,716234.0,13.3923,13.3923,13.3022,13.3022,716234.0
2019-10-02 09:30:00,16.25,16.25,16.0,16.05,225350.0,13.3022,13.3022,13.0976,13.1385,225350.0
2019-10-02 10:00:00,16.05,16.05,15.91,15.93,226975.0,13.1385,13.1385,13.0239,13.0403,226975.0
2019-10-02 10:30:00,15.94,15.94,15.84,15.85,235747.0,13.0485,13.0485,12.9666,12.9748,235747.0
2019-10-02 11:00:00,15.85,15.88,15.79,15.81,213518.0,12.9748,12.9993,12.9257,12.942,213518.0
2019-10-02 11:30:00,15.81,15.82,15.72,15.78,154006.0,12.942,12.9502,12.8684,12.9175,154006.0
2019-10-02 12:00:00,15.79,15.79,15.73,15.75,131488.0,12.9257,12.9257,12.8766,12.8929,131488.0
2019-10-02 12:30:00,15.75,15.75,15.69,15.74,118547.0,12.8929,12.8929,12.8438,12.8847,118547.0
2019-10-02 13:00:00,15.74,15.81,15.73,15.79,156276.0,12.8847,12.942,12.8766,12.9257,156276.0
2019-10-02 13:30:00,15.79,15.81,15.77,15.8,110494.0,12.9257,12.942,12.9093,12.9339,110494.0
2019-10-02 14:00:00,15.81,15.82,15.78,15.79,163708.0,12.942,12.9502,12.9175,12.9257,163708.0
2019-10-02 14:30:00,15.8,15.85,15.78,15.83,202098.0,12.9339,12.9748,12.9175,12.9584,202098.0
2019-10-02 15:00:00,15.84,15.85,15.77,15.77,480853.0,12.9666,12.9748,12.9093,12.9093,480853.0
2019-10-02 15:30:00,15.78,15.8,15.7,15.71,1036082.0,12.9175,12.9339,12.852,12.8602,1036082.0
2019-10-03 09:30:00,15.73,15.81,15.65,15.79,336678.0,12.8766,12.942,12.8111,12.9257,336678.0
2019-10-03 10:00:00,15.78,15.8,15.62,15.79,447650.0,12.9175,12.9339,12.7865,12.9257,447650.0
2019-10-03 10:30:00,15.79,15.81,15.75,15.81,134546.0,12.9257,12.942,12.8929,12.942,134546.0
2019-10-03 11:00:00,15.8,15.88,15.78,15.86,81897.0,12.9339,12.9993,12.9175,12.983,81897.0
2019-10-03 11:30:00,15.86,15.86,15.77,15.79,111235.0,12.983,12.983,12.9093,12.9257,111235.0
2019-10-03 12:00:00,15.79,15.82,15.76,15.79,166803.0,12.9257,12.9502,12.9011,12.9257,166803.0
2019-10-03 12:30:00,15.79,15.88,15.78,15.83,89524.0,12.9257,12.9993,12.9175,12.9584,89524.0
2019-10-03 13:00:00,15.84,15.84,15.79,15.79,114263.0,12.9666,12.9666,12.9257,12.9257,114263.0
2019-10-03 13:30:00,15.8,15.81,15.76,15.78,123130.0,12.9339,12.942,12.9011,12.9175,123130.0
2019-10-03 14:00:00,15.78,15.85,15.77,15.82,123263.0,12.9175,12.9748,12.9093,12.9502,123263.0
2019-10-03 14:30:00,15.83,15.83,15.74,15.77,161421.0,12.9584,12.9584,12.8847,12.9093,161421.0
2019-10-03 15:00:00,15.77,15.77,15.74,15.77,192635.0,12.9093,12.9093,12.8847,12.9093,192635.0
2019-10-03 15:30:00,15.77,15.82,15.74,15.8,693613.0,12.9093,12.9502,12.8847,12.9339,693613.0
2019-10-04 09:30:00,15.86,15.96,15.81,15.84,279562.0,12.983,13.0648,12.942,12.9666,279562.0
2019-10-04 10:00:00,15.84,15.89,15.73,15.75,251987.0,12.9666,13.0075,12.8766,12.8929,251987.0
2019-10-04 10:30:00,15.74,15.75,15.67,15.69,410348.0,12.8847,12.8929,12.8274,12.8438,410348.0
2019-10-04 11:00:00,15.7,15.79,15.68,15.79,267806.0,12.852,12.9257,12.8356,12.9257,267806.0
2019-10-04 11:30:00,15.79,15.88,15.78,15.88,245337.0,12.9257,12.9993,12.9175,12.9993,245337.0
2019-10-04 12:00:00,15.88,15.89,15.84,15.87,82968.0,12.9993,13.0075,12.9666,12.9912,82968.0
2019-10-04 12:30:00,15.87,15.91,15.86,15.9,80207.0,12.9912,13.0239,12.983,13.0157,80207.0
2019-10-04 13:00:00,15.9,15.91,15.87,15.9,100014.0,13.0157,13.0239,12.9912,13.0157,100014.0
2019-10-04 13:30:00,15.89,15.98,15.89,15.92,259270.0,13.0075,13.0812,13.0075,13.0321,259270.0
2019-10-04 14:00:00,15.92,15.94,15.9,15.93,124781.0,13.0321,13.0485,13.0157,13.0403,124781.0
2019-10-04 14:30:00,15.92,15.95,15.92,15.93,108853.0,13.0321,13.0566,13.0321,13.0403,108853.0
2019-10-04 15:00:00,15.93,15.97,15.92,15.96,193620.0,13.0403,13.073,13.0321,13.0648,193620.0
2019-10-04 15:30:00,15.96,16.03,15.95,16.02,641824.0,13.0648,13.1221,13.0566,13.1139,641824.0
2019-10-07 09:30:00,16.0,16.0,15.91,15.96,144814.0,13.0976,13.0976,13.0239,13.0648,144814.0
2019-10-07 10:00:00,15.96,16.03,15.94,16.01,195488.0,13.0648,13.1221,13.0485,13.1058,195488.0
2019-10-07 10:30:00,16.0,16.05,16.0,16.01,57059.0,13.0976,13.1385,13.0976,13.1058,57059.0
2019-10-07 11:00:00,16.01,16.02,15.97,16.02,113118.0,13.1058,13.1139,13.073,13.1139,113118.0
2019-10-07 11:30:00,16.01,16.06,16.01,16.03,72122.0,13.1058,13.1467,13.1058,13.1221,72122.0
2019-10-07 12:00:00,16.03,16.04,16.01,16.02,46252.0,13.1221,13.1303,13.1058,13.1139,46252.0
2019-10-07 12:30:00,16.01,16.02,15.97,15.99,77313.0,13.1058,13.1139,13.073,13.0894,77313.0
2019-10-07 13:00:00,15.99,16.01,15.97,15.98,51416.0,13.0894,13.1058,13.073,13.0812,51416.0
2019-10-07 13:30:00,15.98,16.04,15.98,16.03,121269.0,13.0812,13.1303,13.0812,13.1221,121269.0
2019-10-07 14:00:00,16.03,16.03,15.94,15.96,113663.0,13.1221,13.1221,13.0485,13.0648,113663.0
2019-10-07 14:30:00,15.96,15.96,15.91,15.93,123764.0,13.0648,13.0648,13.0239,13.0403,123764.0
2019-10-07 15:00:00,15.93,15.96,15.91,15.94,190395.0,13.0403,13.0648,13.0239,13.0485,190395.0
2019-10-07 15:30:00,15.94,15.95,15.84,15.85,809224.0,13.0485,13.0566,12.9666,12.9748,809224.0
2019-10-08 09:30:00,15.8,15.87,15.69,15.7,158775.0,12.9339,12.9912,12.8438,12.852,158775.0
2019-10-08 10:00:00,15.69,15.74,15.69,15.74,145850.0,12.8438,12.8847,12.8438,12.8847,145850.0
2019-10-08 10:30:00,15.73,15.8,15.71,15.79,108491.0,12.8766,12.9339,12.8602,12.9257,108491.0
2019-10-08 11:00:00,15.79,15.8,15.74,15.75,134973.0,12.9257,12.9339,12.8847,12.8929,134973.0
2019-10-08 11:30:00,15.75,15.79,15.71,15.77,119013.0,12.8929,12.9257,12.8602,12.9093,119013.0
2019-10-08 12:00:00,15.77,15.77,15.72,15.72,74022.0,12.9093,12.9093,12.8684,12.8684,74022.0
2019-10-08 12:30:00,15.72,15.72,15.67,15.68,187353.0,12.8684,12.8684,12.8274,12.8356,187353.0
2019-10-08 13:00:00,15.68,15.71,15.67,15.69,147447.0,12.8356,12.8602,12.8274,12.8438,147447.0
2019-10-08 13:30:00,15.69,15.74,15.69,15.71,158978.0,12.8438,12.8847,12.8438,12.8602,158978.0
2019-10-08 14:00:00,15.71,15.72,15.66,15.69,153785.0,12.8602,12.8684,12.8192,12.8438,153785.0
2019-10-08 14:30:00,15.69,15.72,15.59,15.63,255853.0,12.8438,12.8684,12.7619,12.7947,255853.0
2019-10-08 15:00:00,15.63,15.66,15.59,15.61,314281.0,12.7947,12.8192,12.7619,12.7783,314281.0
2019-10-08 15:30:00,15.61,15.62,15.48,15.52,1171969.0,12.7783,12.7865,12.6719,12.7046,1171969.0
2019-10-09 09:30:00,15.56,15.67,15.51,15.63,595532.0,12.7374,12.8274,12.6965,12.7947,595532.0
2019-10-09 10:00:00,15.63,15.65,15.56,15.62,254883.0,12.7947,12.8111,12.7374,12.7865,254883.0
2019-10-09 10:30:00,15.62,15.62,15.53,15.54,192713.0,12.7865,12.7865,12.7128,12.721,192713.0
2019-10-09 11:00:00,15.54,15.56,15.44,15.44,257586.0,12.721,12.7374,12.6392,12.6392,257586.0
2019-10-09 11:30:00,15.44,15.55,15.43,15.54,324051.0,12.6392,12.7292,12.631,12.721,324051.0
2019-10-09 12:00:00,15.54,15.55,15.48,15.54,210706.0,12.721,12.7292,12.6719,12.721,210706.0
2019-10-09 12:30:00,15.54,15.55,15.49,15.49,117583.0,12.721,12.7292,12.6801,12.6801,117583.0
2019-10-09 13:00:00,15.5,15.54,15.49,15.53,136469.0,12.6883,12.721,12.6801,12.7128,136469.0
2019-10-09 13:30:00,15.53,15.55,15.51,15.54,132773.0,12.7128,12.7292,12.6965,12.721,132773.0
2019-10-09 14:00:00,15.54,15.56,15.52,15.54,157497.0,12.721,12.7374,12.7046,12.721,157497.0
2019-10-09 14:30:00,15.54,15.58,15.54,15.58,194887.0,12.721,12.7538,12.721,12.7538,194887.0
2019-10-09 15:00:00,15.58,15.58,15.56,15.57,249766.0,12.7538,12.7538,12.7374,12.7456,249766.0
2019-10-09 15:30:00,15.57,15.65,15.54,15.54,1062835.0,12.7456,12.8111,12.721,12.721,1062835.0
2019-10-10 09:30:00,15.52,15.69,15.49,15.66,242229.0,12.7046,12.8438,12.6801,12.8192,242229.0
2019-10-10 10:00:00,15.66,15.76,15.64,15.74,262245.0,12.8192,12.9011,12.8029,12.8847,262245.0
2019-10-10 10:30:00,15.74,15.75,15.68,15.7,165575.0,12.8847,12.8929,12.8356,12.852,165575.0
2019-10-10 11:00:00,15.7,15.71,15.67,15.69,89884.0,12.852,12.8602,12.8274,12.8438,89884.0
2019-10-10 11:30:00,15.69,15.71,15.67,15.69,85070.0,12.8438,12.8602,12.8274,12.8438,85070.0
2019-10-10 12:00:00,15.7,15.78,15.68,15.77,107420.0,12.852,12.9175,12.8356,12.9093,107420.0
2019-10-10 12:30:00,15.77,15.84,15.76,15.82,168704.0,12.9093,12.9666,12.9011,12.9502,168704.0
2019-10-10 13:00:00,15.82,15.82,15.76,15.78,80747.0,12.9502,12.9502,12.9011,12.9175,80747.0
2019-10-10 13:30:00,15.78,15.8,15.76,15.79,55811.0,12.9175,12.9339,12.9011,12.9257,55811.0
2019-10-10 14:00:00,15.78,15.79,15.72,15.76,82868.0,12.9175,12.9257,12.8684,12.9011,82868.0
2019-10-10 14:30:00,15.75,15.77,15.72,15.73,64249.0,12.8929,12.9093,12.8684,12.8766,64249.0
2019-10-10 15:00:00,15.73,15.79,15.72,15.79,119580.0,12.8766,12.9257,12.8684,12.9257,119580.0
2019-10-10 15:30:00,15.79,15.85,15.77,15.82,668189.0,12.9257,12.9748,12.9093,12.9502,668189.0
2019-10-11 09:30:00,15.87,16.0,15.86,16.0,163421.0,12.9912,13.0976,12.983,13.0976,163421.0
2019-10-11 10:00:00,16.0,16.01,15.89,15.96,284023.0,13.0976,13.1058,13.0075,13.0648,284023.0
2019-10-11 10:30:00,15.96,16.0,15.93,15.98,315966.0,13.0648,13.0976,13.0403,13.0812,315966.0
2019-10-11 11:00:00,15.98,16.03,15.97,16.0,127218.0,13.0812,13.1221,13.073,13.0976,127218.0
2019-10-11 11:30:00,16.01,16.13,16.0,16.08,377400.0,13.1058,13.204,13.0976,13.1631,377400.0
2019-10-11 12:00:00,16.08,16.09,16.04,16.09,107047.0,13.1631,13.1712,13.1303,13.1712,107047.0
2019-10-11 12:30:00,16.08,16.1,16.03,16.1,77503.0,13.1631,13.1794,13.1221,13.1794,77503.0
2019-10-11 13:00:00,16.1,16.15,16.07,16.11,107962.0,13.1794,13.2204,13.1549,13.1876,107962.0
2019-10-11 13:30:00,16.11,16.14,16.1,16.13,65843.0,13.1876,13.2122,13.1794,13.204,65843.0
2019-10-11 14:00:00,16.12,16.13,16.07,16.1,66247.0,13.1958,13.204,13.1549,13.1794,66247.0
2019-10-11 14:30:00,16.1,16.15,16.09,16.11,161381.0,13.1794,13.2204,13.1712,13.1876,161381.0
2019-10-11 15:00:00,16.11,16.14,16.1,16.12,146927.0,13.1876,13.2122,13.1794,13.1958,146927.0
2019-10-11 15:30:00,16.12,16.14,16.0,16.0,613228.0,13.1958,13.2122,13.0976,13.0976,613228.0
2019-10-14 09:30:00,16.03,16.03,15.87,15.91,197671.0,13.1221,13.1221,12.9912,13.0239,197671.0
2019-10-14 10:00:00,15.9,16.03,15.88,15.93,590530.0,13.0157,13.1221,12.9993,13.0403,590530.0
2019-10-14 10:30:00,15.93,15.95,15.87,15.88,142364.0,13.0403,13.0566,12.9912,12.9993,142364.0
2019-10-14 11:00:00,15.88,15.94,15.87,15.94,127964.0,12.9993,13.0485,12.9912,13.0485,127964.0
2019-10-14 11:30:00,15.93,15.97,15.93,15.96,189049.0,13.0403,13.073,13.0403,13.0648,189049.0
2019-10-14 12:00:00,15.96,15.98,15.93,15.95,135442.0,13.0648,13.0812,13.0403,13.0566,135442.0
2019-10-14 12:30:00,15.95,16.03,15.94,15.98,170132.0,13.0566,13.1221,13.0485,13.0812,170132.0
2019-10-14 13:00:00,15.98,15.99,15.95,15.96,91950.0,13.0812,13.0894,13.0566,13.0648,91950.0
2019-10-14 13:30:00,15.96,16.0,15.96,15.99,75392.0,13.0648,13.0976,13.0648,13.0894,75392.0
2019-10-14 14:00:00,15.99,16.01,15.98,16.0,74017.0,13.0894,13.1058,13.0812,13.0976,74017.0
2019-10-14 14:30:00,15.99,16.04,15.98,16.0,117700.0,13.0894,13.1303,13.0812,13.0976,117700.0
2019-10-14 15:00:00,16.0,16.02,15.99,16.0,108304.0,13.0976,13.1139,13.0894,13.0976,108304.0
2019-10-14 15:30:00,16.0,16.01,15.96,15.99,423525.0,13.0976,13.1058,13.0648,13.0894,423525.0
2019-10-15 09:30:00,15.93,16.07,15.84,16.02,278721.0,13.0403,13.1549,12.9666,13.1139,278721.0
2019-10-15 10:00:00,16.02,16.19,16.0,16.08,502077.0,13.1139,13.2531,13.0976,13.1631,502077.0
2019-10-15 10:30:00,16.08,16.13,16.01,16.11,281598.0,13.1631,13.204,13.1058,13.1876,281598.0
2019-10-15 11:00:00,16.12,16.13,16.09,16.12,196680.0,13.1958,13.204,13.1712,13.1958,196680.0
2019-10-15 11:30:00,16.12,16.16,16.09,16.14,213855.0,13.1958,13.2285,13.1712,13.2122,213855.0
2019-10-15 12:00:00,16.15,16.17,16.12,16.14,143194.0,13.2204,13.2367,13.1958,13.2122,143194.0
2019-10-15 12:30:00,16.14,16.17,16.13,16.16,152959.0,13.2122,13.2367,13.204,13.2285,152959.0
2019-10-15 13:00:00,16.16,16.17,16.03,16.05,200956.0,13.2285,13.2367,13.1221,13.1385,200956.0
2019-10-15 13:30:00,16.05,16.08,16.04,16.08,161974.0,13.1385,13.1631,13.1303,13.1631,161974.0
2019-10-15 14:00:00,16.07,16.11,16.06,16.11,258008.0,13.1549,13.1876,13.1467,13.1876,258008.0
2019-10-15 14:30:00,16.11,16.11,16.06,16.07,177867.0,13.1876,13.1876,13.1467,13.1549,177867.0
2019-10-15 15:00:00,16.07,16.07,16.02,16.06,336330.0,13.1549,13.1549,13.1139,13.1467,336330.0
2019-10-15 15:30:00,16.06,16.06,16.0,16.02,994212.0,13.1467,13.1467,13.0976,13.1139,994212.0
2019-10-16 09:30:00,15.97,16.04,15.95,16.02,175425.0,13.073,13.1303,13.0566,13.1139,175425.0
2019-10-16 10:00:00,16.01,16.05,15.98,16.05,139271.0,13.1058,13.1385,13.0812,13.1385,139271.0
2019-10-16 10:30:00,16.05,16.08,16.03,16.07,504014.0,13.1385,13.1631,13.1221,13.1549,504014.0
2019-10-16 11:00:00,16.08,16.08,16.03,16.05,189216.0,13.1631,13.1631,13.1221,13.1385,189216.0
2019-10-16 11:30:00,16.05,16.09,16.03,16.07,236546.0,13.1385,13.1712,13.1221,13.1549,236546.0
2019-10-16 12:00:00,16.08,16.09,16.02,16.05,109230.0,13.1631,13.1712,13.1139,13.1385,109230.0
2019-10-16 12:30:00,16.06,16.08,16.05,16.08,83443.0,13.1467,13.1631,13.1385,13.1631,83443.0
2019-10-16 13:00:00,16.07,16.08,16.05,16.07,74769.0,13.1549,13.1631,13.1385,13.1549,74769.0
2019-10-16 13:30:00,16.07,16.1,16.04,16.06,144007.0,13.1549,13.1794,13.1303,13.1467,144007.0
2019-10-16 14:00:00,16.05,16.07,16.03,16.06,168176.0,13.1385,13.1549,13.1221,13.1467,168176.0
2019-10-16 14:30:00,16.05,16.09,16.05,16.08,189794.0,13.1385,13.1712,13.1385,13.1631,189794.0
2019-10-16 15:00:00,16.07,16.08,16.05,16.06,137300.0,13.1549,13.1631,13.1385,13.1467,137300.0
2019-10-16 15:30:00,16.05,16.14,16.05,16.14,747157.0,13.1385,13.2122,13.1385,13.2122,747157.0
2019-10-17 09:30:00,16.1,16.17,16.07,16.14,116083.0,13.1794,13.2367,13.1549,13.2122,116083.0
2019-10-17 10:00:00,16.14,16.19,16.12,16.19,131786.0,13.2122,13.2531,13.1958,13.2531,131786.0
2019-10-17 10:30:00,16.19,16.22,16.13,16.13,149697.0,13.2531,13.2777,13.204,13.204,149697.0
2019-10-17 11:00:00,16.13,16.16,16.1,16.11,204291.0,13.204,13.2285,13.1794,13.1876,204291.0
2019-10-17 11:30:00,16.12,16.13,16.08,16.09,91580.0,13.1958,13.204,13.1631,13.1712,91580.0
2019-10-17 12:00:00,16.09,16.1,16.07,16.09,68512.0,13.1712,13.1794,13.1549,13.1712,68512.0
2019-10-17 12:30:00,16.09,16.19,16.08,16.18,156491.0,13.1712,13.2531,13.1631,13.2449,156491.0
2019-10-17 13:00:00,16.19,16.2,16.17,16.19,153411.0,13.2531,13.2613,13.2367,13.2531,153411.0
2019-10-17 13:30:00,16.19,16.25,16.18,16.25,141280.0,13.2531,13.3022,13.2449,13.3022,141280.0
2019-10-17 14:00:00,16.25,16.28,16.23,16.28,135951.0,13.3022,13.3268,13.2859,13.3268,135951.0
2019-10-17 14:30:00,16.28,16.3,16.25,16.25,203946.0,13.3268,13.3432,13.3022,13.3022,203946.0
2019-10-17 15:00:00,16.25,16.28,16.24,16.27,198821.0,13.3022,13.3268,13.294,13.3186,198821.0
2019-10-17 15:30:00,16.27,16.28,16.2,16.24,603360.0,13.3186,13.3268,13.2613,13.294,603360.0
2019-10-18 09:30:00,16.19,16.24,16.12,16.21,508297.0,13.2531,13.294,13.1958,13.2695,508297.0
2019-10-18 10:00:00,16.2,16.26,16.19,16.19,191023.0,13.2613,13.3104,13.2531,13.2531,191023.0
2019-10-18 10:30:00,16.19,16.24,16.17,16.23,164303.0,13.2531,13.294,13.2367,13.2859,164303.0
2019-10-18 11:00:00,16.23,16.29,16.23,16.29,109213.0,13.2859,13.335,13.2859,13.335,109213.0
2019-10-18 11:30:00,16.29,16.33,16.28,16.3,143295.0,13.335,13.3677,13.3268,13.3432,143295.0
2019-10-18 12:00:00,16.3,16.31,16.25,16.26,98761.0,13.3432,13.3513,13.3022,13.3104,98761.0
2019-10-18 12:30:00,16.27,16.34,16.26,16.32,141922.0,13.3186,13.3759,13.3104,13.3595,141922.0
2019-10-18 13:00:00,16.32,16.39,16.31,16.39,181998.0,13.3595,13.4168,13.3513,13.4168,181998.0
2019-10-18 13:30:00,16.38,16.45,16.38,16.45,210635.0,13.4086,13.4659,13.4086,13.4659,210635.0
2019-10-18 14:00:00,16.45,16.46,16.43,16.45,98270.0,13.4659,13.4741,13.4496,13.4659,98270.0
2019-10-18 14:30:00,16.45,16.47,16.42,16.46,170159.0,13.4659,13.4823,13.4414,13.4741,170159.0
2019-10-18 15:00:00,16.46,16.48,16.42,16.44,179750.0,13.4741,13.4905,13.4414,13.4578,179750.0
2019-10-18 15:30:00,16.43,16.44,16.37,16.38,828906.0,13.4496,13.4578,13.4005,13.4086,828906.0
2019-10-21 09:30:00,16.4,16.5,16.37,16.38,278701.0,13.425,13.5069,13.4005,13.4086,278701.0
2019-10-21 10:00:00,16.38,16.42,16.36,16.41,258060.0,13.4086,13.4414,13.3923,13.4332,258060.0
2019-10-21 10:30:00,16.41,16.45,16.4,16.43,140708.0,13.4332,13.4659,13.425,13.4496,140708.0
2019-10-21 11:00:00,16.44,16.44,16.34,16.35,169223.0,13.4578,13.4578,13.3759,13.3841,169223.0
2019-10-21 11:30:00,16.35,16.37,16.33,16.35,128740.0,13.3841,13.4005,13.3677,13.3841,128740.0
2019-10-21 12:00:00,16.35,16.36,16.34,16.36,136603.0,13.3841,13.3923,13.3759,13.3923,136603.0
2019-10-21 12:30:00,16.35,16.39,16.35,16.37,120266.0,13.3841,13.4168,13.3841,13.4005,120266.0
2019-10-21 13:00:00,16.37,16.37,16.34,16.36,88770.0,13.4005,13.4005,13.3759,13.3923,88770.0
2019-10-21 13:30:00,16.35,16.39,16.35,16.38,138236.0,13.3841,13.4168,13.3841,13.4086,138236.0
2019-10-21 14:00:00,16.38,16.42,16.37,16.39,184625.0,13.4086,13.4414,13.4005,13.4168,184625.0
2019-10-21 14:30:00,16.39,16.42,16.37,16.41,219726.0,13.4168,13.4414,13.4005,13.4332,219726.0
2019-10-21 15:00:00,16.41,16.43,16.4,16.41,221600.0,13.4332,13.4496,13.425,13.4332,221600.0
2019-10-21 15:30:00,16.4,16.48,16.39,16.44,704873.0,13.425,13.4905,13.4168,13.4578,704873.0
2019-10-22 09:30:00,16.48,16.55,16.34,16.55,292016.0,13.4905,13.5478,13.3759,13.5478,292016.0
2019-10-22 10:00:00,16.54,16.7,16.53,16.69,694186.0,13.5396,13.6706,13.5314,13.6624,694186.0
2019-10-22 10:30:00,16.69,16.76,16.64,16.71,919845.0,13.6624,13.7197,13.6215,13.6788,919845.0
2019-10-22 11:00:00,16.71,16.8,16.69,16.77,223766.0,13.6788,13.7525,13.6624,13.7279,223766.0
2019-10-22 11:30:00,16.77,16.78,16.74,16.77,173805.0,13.7279,13.7361,13.7033,13.7279,173805.0
2019-10-22 12:00:00,16.77,16.83,16.76,16.82,216279.0,13.7279,13.777,13.7197,13.7688,216279.0
2019-10-22 12:30:00,16.82,16.86,16.82,16.84,127462.0,13.7688,13.8016,13.7688,13.7852,127462.0
2019-10-22 13:00:00,16.84,16.88,16.83,16.88,132171.0,13.7852,13.8179,13.777,13.8179,132171.0
2019-10-22 13:30:00,16.88,16.9,16.86,16.87,183154.0,13.8179,13.8343,13.8016,13.8098,183154.0
2019-10-22 14:00:00,16.88,16.89,16.86,16.88,183398.0,13.8179,13.8261,13.8016,13.8179,183398.0
2019-10-22 14:30:00,16.88,16.89,16.83,16.84,254816.0,13.8179,13.8261,13.777,13.7852,254816.0
2019-10-22 15:00:00,16.84,16.89,16.82,16.87,309510.0,13.7852,13.8261,13.7688,13.8098,309510.0
2019-10-22 15:30:00,16.88,16.92,16.86,16.9,798277.0,13.8179,13.8507,13.8016,13.8343,798277.0
2019-10-23 09:30:00,16.86,17.02,16.84,16.99,531041.0,13.8016,13.9325,13.7852,13.908,531041.0
2019-10-23 10:00:00,17.0,17.07,16.98,17.05,440946.0,13.9162,13.9735,13.8998,13.9571,440946.0
2019-10-23 10:30:00,17.05,17.07,16.98,17.05,492422.0,13.9571,13.9735,13.8998,13.9571,492422.0
2019-10-23 11:00:00,17.05,17.07,17.01,17.03,297526.0,13.9571,13.9735,13.9244,13.9407,297526.0
2019-10-23 11:30:00,17.03,17.1,16.99,17.0,512690.0,13.9407,13.998,13.908,13.9162,512690.0
2019-10-23 12:00:00,17.01,17.01,16.97,16.98,321572.0,13.9244,13.9244,13.8916,13.8998,321572.0
2019-10-23 12:30:00,16.98,17.01,16.96,16.96,157326.0,13.8998,13.9244,13.8834,13.8834,157326.0
2019-10-23 13:00:00,16.96,16.98,16.95,16.97,111473.0,13.8834,13.8998,13.8752,13.8916,111473.0
2019-10-23 13:30:00,16.97,17.03,16.95,17.03,561673.0,13.8916,13.9407,13.8752,13.9407,561673.0
2019-10-23 14:00:00,17.03,17.08,17.0,17.01,281762.0,13.9407,13.9817,13.9162,13.9244,281762.0
2019-10-23 14:30:00,17.01,17.04,16.99,17.03,143781.0,13.9244,13.9489,13.908,13.9407,143781.0
2019-10-23 15:00:00,17.02,17.06,17.01,17.05,233576.0,13.9325,13.9653,13.9244,13.9571,233576.0
2019-10-23 15:30:00,17.06,17.15,17.05,17.14,1104825.0,13.9653,14.039,13.9571,14.0308,1104825.0
2019-10-24 09:30:00,17.2,17.21,17.11,17.19,673165.0,14.0799,14.0881,14.0062,14.0717,673165.0
2019-10-24 10:00:00,17.18,17.19,17.05,17.05,910850.0,14.0635,14.0717,13.9571,13.9571,910850.0
2019-10-24 10:30:00,17.05,17.05,16.91,16.93,337017.0,13.9571,13.9571,13.8425,13.8589,337017.0
2019-10-24 11:00:00,16.93,16.95,16.9,16.9,211758.0,13.8589,13.8752,13.8343,13.8343,211758.0
2019-10-24 11:30:00,16.91,16.97,16.9,16.93,182282.0,13.8425,13.8916,13.8343,13.8589,182282.0
2019-10-24 12:00:00,16.93,16.94,16.9,16.93,102392.0,13.8589,13.8671,13.8343,13.8589,102392.0
2019-10-24 12:30:00,16.93,16.94,16.91,16.92,100605.0,13.8589,13.8671,13.8425,13.8507,100605.0
2019-10-24 13:00:00,16.93,16.96,16.91,16.95,88707.0,13.8589,13.8834,13.8425,13.8752,88707.0
2019-10-24 13:30:00,16.95,16.96,16.92,16.94,100081.0,13.8752,13.8834,13.8507,13.8671,100081.0
2019-10-24 14:00:00,16.94,16.95,16.91,16.93,128806.0,13.8671,13.8752,13.8425,13.8589,128806.0
2019-10-24 14:30:00,16.93,16.95,16.91,16.93,223963.0,13.8589,13.8752,13.8425,13.8589,223963.0
2019-10-24 15:00:00,16.92,16.93,16.91,16.91,107566.0,13.8507,13.8589,13.8425,13.8425,107566.0
2019-10-24 15:30:00,16.91,16.92,16.85,16.87,1229629.0,13.8425,13.8507,13.7934,13.8098,1229629.0
2019-10-25 09:30:00,16.82,16.88,16.79,16.88,175244.0,13.7688,13.8179,13.7443,13.8179,175244.0
2019-10-25 10:00:00,16.87,16.9,16.85,16.88,165108.0,13.8098,13.8343,13.7934,13.8179,165108.0
2019-10-25 10:30:00,16.87,16.92,16.77,16.77,362923.0,13.8098,13.8507,13.7279,13.7279,362923.0
2019-10-25 11:00:00,16.77,16.79,16.71,16.77,566238.0,13.7279,13.7443,13.6788,13.7279,566238.0
2019-10-25 11:30:00,16.77,16.77,16.67,16.68,221665.0,13.7279,13.7279,13.646,13.6542,221665.0
2019-10-25 12:00:00,16.69,16.75,16.65,16.73,232196.0,13.6624,13.7115,13.6297,13.6951,232196.0
2019-10-25 12:30:00,16.73,16.83,16.73,16.82,66393.0,13.6951,13.777,13.6951,13.7688,66393.0
2019-10-25 13:00:00,16.81,16.83,16.8,16.81,61323.0,13.7606,13.777,13.7525,13.7606,61323.0
2019-10-25 13:30:00,16.81,16.82,16.77,16.81,112695.0,13.7606,13.7688,13.7279,13.7606,112695.0
2019-10-25 14:00:00,16.8,16.85,16.79,16.83,96198.0,13.7525,13.7934,13.7443,13.777,96198.0
2019-10-25 14:30:00,16.83,16.87,16.82,16.87,92971.0,13.777,13.8098,13.7688,13.8098,92971.0
2019-10-25 15:00:00,16.86,16.88,16.82,16.83,303115.0,13.8016,13.8179,13.7688,13.777,303115.0
2019-10-25 15:30:00,16.82,16.84,16.8,16.8,469432.0,13.7688,13.7852,13.7525,13.7525,469432.0
2019-10-28 09:30:00,16.8,17.09,16.75,17.05,350465.0,13.7525,13.9898,13.7115,13.9571,350465.0
2019-10-28 10:00:00,17.05,17.18,17.05,17.15,332048.0,13.9571,14.0635,13.9571,14.039,332048.0
2019-10-28 10:30:00,17.14,17.19,17.1,17.11,402026.0,14.0308,14.0717,13.998,14.0062,402026.0
2019-10-28 11:00:00,17.1,17.12,17.03,17.04,369767.0,13.998,14.0144,13.9407,13.9489,369767.0
2019-10-28 11:30:00,17.04,17.08,17.02,17.04,170332.0,13.9489,13.9817,13.9325,13.9489,170332.0
2019-10-28 12:00:00,17.05,17.08,17.03,17.07,160775.0,13.9571,13.9817,13.9407,13.9735,160775.0
2019-10-28 12:30:00,17.06,17.1,17.05,17.07,192574.0,13.9653,13.998,13.9571,13.9735,192574.0
2019-10-28 13:00:00,17.07,17.09,17.06,17.07,130507.0,13.9735,13.9898,13.9653,13.9735,130507.0
2019-10-28 13:30:00,17.07,17.09,17.06,17.07,152227.0,13.9735,13.9898,13.9653,13.9735,152227.0
2019-10-28 14:00:00,17.08,17.08,17.0,17.01,210342.0,13.9817,13.9817,13.9162,13.9244,210342.0
2019-10-28 14:30:00,17.01,17.02,16.97,17.0,264142.0,13.9244,13.9325,13.8916,13.9162,264142.0
2019-10-28 15:00:00,17.0,17.03,16.99,17.0,567732.0,13.9162,13.9407,13.908,13.9162,567732.0
2019-10-28 15:30:00,17.0,17.01,16.97,16.98,810113.0,13.9162,13.9244,13.8916,13.8998,810113.0
2019-10-29 09:30:00,16.93,17.07,16.92,17.02,216535.0,13.8589,13.9735,13.8507,13.9325,216535.0
2019-10-29 10:00:00,17.02,17.04,16.94,16.94,242459.0,13.9325,13.9489,13.8671,13.8671,242459.0
2019-10-29 10:30:00,16.95,16.97,16.9,16.9,394859.0,13.8752,13.8916,13.8343,13.8343,394859.0
2019-10-29 11:00:00,16.9,16.95,16.89,16.94,176414.0,13.8343,13.8752,13.8261,13.8671,176414.0
2019-10-29 11:30:00,16.95,16.97,16.92,16.96,182338.0,13.8752,13.8916,13.8507,13.8834,182338.0
2019-10-29 12:00:00,16.96,17.02,16.94,17.01,469247.0,13.8834,13.9325,13.8671,13.9244,469247.0
2019-10-29 12:30:00,17.01,17.03,16.99,17.01,226336.0,13.9244,13.9407,13.908,13.9244,226336.0
2019-10-29 13:00:00,17.0,17.04,16.99,17.04,219866.0,13.9162,13.9489,13.908,13.9489,219866.0
2019-10-29 13:30:00,17.04,17.07,17.03,17.07,114206.0,13.9489,13.9735,13.9407,13.9735,114206.0
2019-10-29 14:00:00,17.07,17.12,17.04,17.12,627149.0,13.9735,14.0144,13.9489,14.0144,627149.0
2019-10-29 14:30:00,17.12,17.16,17.11,17.11,193712.0,14.0144,14.0471,14.0062,14.0062,193712.0
2019-10-29 15:00:00,17.12,17.14,17.11,17.11,397022.0,14.0144,14.0308,14.0062,14.0062,397022.0
2019-10-29 15:30:00,17.11,17.16,17.1,17.1,1082209.0,14.0062,14.0471,13.998,13.998,1082209.0
2019-10-30 09:30:00,17.08,17.16,17.01,17.04,376759.0,13.9817,14.0471,13.9244,13.9489,376759.0
2019-10-30 10:00:00,17.03,17.06,16.96,17.04,475275.0,13.9407,13.9653,13.8834,13.9489,475275.0
2019-10-30 10:30:00,17.04,17.07,17.01,17.02,301795.0,13.9489,13.9735,13.9244,13.9325,301795.0
2019-10-30 11:00:00,17.02,17.08,17.02,17.05,355236.0,13.9325,13.9817,13.9325,13.9571,355236.0
2019-10-30 11:30:00,17.05,17.06,16.99,17.03,353820.0,13.9571,13.9653,13.908,13.9407,353820.0
2019-10-30 12:00:00,17.03,17.12,17.02,17.07,333151.0,13.9407,14.0144,13.9325,13.9735,333151.0
2019-10-30 12:30:00,17.07,17.09,17.04,17.07,199087.0,13.9735,13.9898,13.9489,13.9735,199087.0
2019-10-30 13:00:00,17.07,17.08,17.04,17.06,219832.0,13.9735,13.9817,13.9489,13.9653,219832.0
2019-10-30 13:30:00,17.06,17.07,17.02,17.03,403819.0,13.9653,13.9735,13.9325,13.9407,403819.0
2019-10-30 14:00:00,17.03,17.11,17.01,17.09,294126.0,13.9407,14.0062,13.9244,13.9898,294126.0
2019-10-30 14:30:00,17.09,17.15,17.05,17.12,807809.0,13.9898,14.039,13.9571,14.0144,807809.0
2019-10-30 15:00:00,17.12,17.2,17.11,17.16,315116.0,14.0144,14.0799,14.0062,14.0471,315116.0
2019-10-30 15:30:00,17.16,17.23,17.15,17.21,1178988.0,14.0471,14.1044,14.039,14.0881,1178988.0
2019-10-31 09:30:00,17.09,17.12,16.97,17.07,334258.0,14.1018,14.1266,14.0028,14.0853,334258.0
2019-10-31 10:00:00,17.06,17.11,17.0,17.03,447977.0,14.0771,14.1183,14.0276,14.0523,447977.0
2019-10-31 10:30:00,17.03,17.04,16.99,17.03,647339.0,14.0523,14.0606,14.0193,14.0523,647339.0
2019-10-31 11:00:00,17.03,17.05,17.01,17.02,195742.0,14.0523,14.0688,14.0358,14.0441,195742.0
2019-10-31 11:30:00,17.03,17.04,16.98,17.03,260142.0,14.0523,14.0606,14.0111,14.0523,260142.0
2019-10-31 12:00:00,17.03,17.04,16.99,17.03,172466.0,14.0523,14.0606,14.0193,14.0523,172466.0
2019-10-31 12:30:00,17.03,17.05,17.02,17.04,175676.0,14.0523,14.0688,14.0441,14.0606,175676.0
2019-10-31 13:00:00,17.04,17.07,17.03,17.04,98551.0,14.0606,14.0853,14.0523,14.0606,98551.0
2019-10-31 13:30:00,17.04,17.04,17.01,17.03,150598.0,14.0606,14.0606,14.0358,14.0523,150598.0
2019-10-31 14:00:00,17.03,17.06,17.01,17.04,197759.0,14.0523,14.0771,14.0358,14.0606,197759.0
2019-10-31 14:30:00,17.04,17.08,17.03,17.07,183372.0,14.0606,14.0936,14.0523,14.0853,183372.0
2019-10-31 15:00:00,17.06,17.1,17.06,17.08,198732.0,14.0771,14.1101,14.0771,14.0936,198732.0
2019-10-31 15:30:00,17.07,17.11,17.02,17.05,1134007.0,14.0853,14.1183,14.0441,14.0688,1134007.0
2019-11-01 09:30:00,17.09,17.28,17.08,17.28,245499.0,14.1018,14.2586,14.0936,14.2586,245499.0
2019-11-01 10:00:00,17.27,17.33,17.25,17.31,318619.0,14.2504,14.2999,14.2339,14.2834,318619.0
2019-11-01 10:30:00,17.32,17.39,17.31,17.32,313698.0,14.2916,14.3494,14.2834,14.2916,313698.0
2019-11-01 11:00:00,17.32,17.36,17.31,17.32,199881.0,14.2916,14.3246,14.2834,14.2916,199881.0
2019-11-01 11:30:00,17.33,17.39,17.32,17.39,468628.0,14.2999,14.3494,14.2916,14.3494,468628.0
2019-11-01 12:00:00,17.39,17.39,17.35,17.35,144492.0,14.3494,14.3494,14.3164,14.3164,144492.0
2019-11-01 12:30:00,17.36,17.4,17.35,17.39,197019.0,14.3246,14.3576,14.3164,14.3494,197019.0
2019-11-01 13:00:00,17.4,17.44,17.39,17.44,153746.0,14.3576,14.3906,14.3494,14.3906,153746.0
2019-11-01 13:30:00,17.44,17.48,17.43,17.48,120523.0,14.3906,14.4237,14.3824,14.4237,120523.0
2019-11-01 14:00:00,17.48,17.48,17.4,17.44,249403.0,14.4237,14.4237,14.3576,14.3906,249403.0
2019-11-01 14:30:00,17.43,17.49,17.43,17.48,151013.0,14.3824,14.4319,14.3824,14.4237,151013.0
2019-11-01 15:00:00,17.48,17.5,17.44,17.48,229001.0,14.4237,14.4402,14.3906,14.4237,229001.0
2019-11-01 15:30:00,17.48,17.54,17.47,17.52,1128112.0,14.4237,14.4732,14.4154,14.4567,1128112.0
2019-11-04 09:30:00,17.51,17.62,17.43,17.46,651356.0,14.4484,14.5392,14.3824,14.4072,651356.0
2019-11-04 10:00:00,17.46,17.47,17.41,17.41,462786.0,14.4072,14.4154,14.3659,14.3659,462786.0
2019-11-04 10:30:00,17.42,17.43,17.34,17.36,449484.0,14.3741,14.3824,14.3081,14.3246,449484.0
2019-11-04 11:00:00,17.35,17.41,17.33,17.38,503946.0,14.3164,14.3659,14.2999,14.3411,503946.0
2019-11-04 11:30:00,17.37,17.41,17.34,17.39,468209.0,14.3329,14.3659,14.3081,14.3494,468209.0
2019-11-04 12:00:00,17.39,17.41,17.34,17.34,200872.0,14.3494,14.3659,14.3081,14.3081,200872.0
2019-11-04 12:30:00,17.34,17.39,17.33,17.39,150461.0,14.3081,14.3494,14.2999,14.3494,150461.0
2019-11-04 13:00:00,17.39,17.42,17.38,17.41,112404.0,14.3494,14.3741,14.3411,14.3659,112404.0
2019-11-04 13:30:00,17.41,17.47,17.41,17.44,239599.0,14.3659,14.4154,14.3659,14.3906,239599.0
2019-11-04 14:00:00,17.44,17.5,17.42,17.49,290345.0,14.3906,14.4402,14.3741,14.4319,290345.0
2019-11-04 14:30:00,17.48,17.49,17.41,17.44,267291.0,14.4237,14.4319,14.3659,14.3906,267291.0
2019-11-04 15:00:00,17.43,17.46,17.43,17.46,316037.0,14.3824,14.4072,14.3824,14.4072,316037.0
2019-11-04 15:30:00,17.46,17.49,17.39,17.42,895498.0,14.4072,14.4319,14.3494,14.3741,895498.0
2019-11-05 09:30:00,17.37,17.5,17.35,17.37,287829.0,14.3329,14.4402,14.3164,14.3329,287829.0
2019-11-05 10:00:00,17.38,17.47,17.33,17.4,392955.0,14.3411,14.4154,14.2999,14.3576,392955.0
2019-11-05 10:30:00,17.4,17.4,17.32,17.34,218431.0,14.3576,14.3576,14.2916,14.3081,218431.0
2019-11-05 11:00:00,17.34,17.36,17.2,17.23,457633.0,14.3081,14.3246,14.1926,14.2174,457633.0
2019-11-05 11:30:00,17.23,17.29,17.21,17.27,197335.0,14.2174,14.2669,14.2009,14.2504,197335.0
2019-11-05 12:00:00,17.27,17.29,17.23,17.23,167572.0,14.2504,14.2669,14.2174,14.2174,167572.0
2019-11-05 12:30:00,17.23,17.26,17.19,17.22,207329.0,14.2174,14.2421,14.1844,14.2091,207329.0
2019-11-05 13:00:00,17.22,17.23,17.14,17.17,163580.0,14.2091,14.2174,14.1431,14.1679,163580.0
2019-11-05 13:30:00,17.18,17.18,17.15,17.15,146145.0,14.1761,14.1761,14.1514,14.1514,146145.0
2019-11-05 14:00:00,17.16,17.19,17.13,17.16,275849.0,14.1596,14.1844,14.1349,14.1596,275849.0
2019-11-05 14:30:00,17.15,17.17,17.12,17.17,263639.0,14.1514,14.1679,14.1266,14.1679,263639.0
2019-11-05 15:00:00,17.16,17.18,17.14,17.16,329304.0,14.1596,14.1761,14.1431,14.1596,329304.0
2019-11-05 15:30:00,17.16,17.26,17.15,17.19,1402353.0,14.1596,14.2421,14.1514,14.1844,1402353.0
2019-11-06 09:30:00,17.62,17.83,17.45,17.82,419962.0,14.5392,14.7125,14.3989,14.7042,419962.0
2019-11-06 10:00:00,17.82,17.84,17.67,17.68,454455.0,14.7042,14.7207,14.5804,14.5887,454455.0
2019-11-06 10:30:00,17.68,17.81,17.66,17.78,215670.0,14.5887,14.696,14.5722,14.6712,215670.0
2019-11-06 11:00:00,17.78,17.79,17.64,17.79,357866.0,14.6712,14.6795,14.5557,14.6795,357866.0
2019-11-06 11:30:00,17.79,17.8,17.69,17.73,185803.0,14.6795,14.6877,14.5969,14.6299,185803.0
2019-11-06 12:00:00,17.73,17.79,17.7,17.78,133452.0,14.6299,14.6795,14.6052,14.6712,133452.0
2019-11-06 12:30:00,17.77,17.79,17.75,17.79,163651.0,14.6629,14.6795,14.6464,14.6795,163651.0
2019-11-06 13:00:00,17.78,17.8,17.75,17.79,124161.0,14.6712,14.6877,14.6464,14.6795,124161.0
2019-11-06 13:30:00,17.79,17.79,17.75,17.77,137587.0,14.6795,14.6795,14.6464,14.6629,137587.0
2019-11-06 14:00:00,17.77,17.79,17.75,17.78,183704.0,14.6629,14.6795,14.6464,14.6712,183704.0
2019-11-06 14:30:00,17.78,17.78,17.66,17.7,365577.0,14.6712,14.6712,14.5722,14.6052,365577.0
2019-11-06 15:00:00,17.69,17.72,17.68,17.71,268464.0,14.5969,14.6217,14.5887,14.6134,268464.0
2019-11-06 15:30:00,17.7,17.72,17.6,17.68,1118207.0,14.6052,14.6217,14.5227,14.5887,1118207.0
2019-11-07 09:30:00,17.73,17.8,17.48,17.62,443055.0,14.6299,14.6877,14.4237,14.5392,443055.0
2019-11-07 10:00:00,17.62,17.62,17.41,17.61,505859.0,14.5392,14.5392,14.3659,14.5309,505859.0
2019-11-07 10:30:00,17.6,17.61,17.4,17.41,352053.0,14.5227,14.5309,14.3576,14.3659,352053.0
2019-11-07 11:00:00,17.41,17.47,17.33,17.45,306610.0,14.3659,14.4154,14.2999,14.3989,306610.0
2019-11-07 11:30:00,17.45,17.53,17.41,17.52,293811.0,14.3989,14.4649,14.3659,14.4567,293811.0
2019-11-07 12:00:00,17.52,17.53,17.48,17.51,241327.0,14.4567,14.4649,14.4237,14.4484,241327.0
2019-11-07 12:30:00,17.51,17.53,17.4,17.41,349924.0,14.4484,14.4649,14.3576,14.3659,349924.0
2019-11-07 13:00:00,17.41,17.46,17.4,17.46,216630.0,14.3659,14.4072,14.3576,14.4072,216630.0
2019-11-07 13:30:00,17.45,17.48,17.44,17.44,156632.0,14.3989,14.4237,14.3906,14.3906,156632.0
2019-11-07 14:00:00,17.45,17.48,17.43,17.48,196611.0,14.3989,14.4237,14.3824,14.4237,196611.0
2019-11-07 14:30:00,17.47,17.51,17.44,17.48,298105.0,14.4154,14.4484,14.3906,14.4237,298105.0
2019-11-07 15:00:00,17.48,17.5,17.44,17.48,171201.0,14.4237,14.4402,14.3906,14.4237,171201.0
2019-11-07 15:30:00,17.48,17.57,17.47,17.55,1106081.0,14.4237,14.4979,14.4154,14.4814,1106081.0
2019-11-08 09:30:00,17.49,17.52,17.4,17.48,375877.0,14.4319,14.4567,14.3576,14.4237,375877.0
2019-11-08 10:00:00,17.47,17.51,17.41,17.49,321684.0,14.4154,14.4484,14.3659,14.4319,321684.0
2019-11-08 10:30:00,17.49,17.52,17.46,17.48,392631.0,14.4319,14.4567,14.4072,14.4237,392631.0
2019-11-08 11:00:00,17.48,17.51,17.38,17.44,456639.0,14.4237,14.4484,14.3411,14.3906,456639.0
2019-11-08 11:30:00,17.44,17.53,17.43,17.5,163348.0,14.3906,14.4649,14.3824,14.4402,163348.0
2019-11-08 12:00:00,17.5,17.53,17.48,17.5,158028.0,14.4402,14.4649,14.4237,14.4402,158028.0
2019-11-08 12:30:00,17.5,17.56,17.49,17.54,114527.0,14.4402,14.4897,14.4319,14.4732,114527.0
2019-11-08 13:00:00,17.54,17.54,17.49,17.51,106387.0,14.4732,14.4732,14.4319,14.4484,106387.0
2019-11-08 13:30:00,17.51,17.54,17.49,17.5,168591.0,14.4484,14.4732,14.4319,14.4402,168591.0
2019-11-08 14:00:00,17.5,17.58,17.48,17.57,197197.0,14.4402,14.5062,14.4237,14.4979,197197.0
2019-11-08 14:30:00,17.57,17.63,17.56,17.63,292181.0,14.4979,14.5474,14.4897,14.5474,292181.0
2019-11-08 15:00:00,17.63,17.63,17.59,17.61,459360.0,14.5474,14.5474,14.5144,14.5309,459360.0
2019-11-08 15:30:00,17.61,17.65,17.6,17.64,847155.0,14.5309,14.5639,14.5227,14.5557,847155.0
2019-11-11 09:30:00,17.65,17.79,17.56,17.72,573580.0,14.5639,14.6795,14.4897,14.6217,573580.0
2019-11-11 10:00:00,17.72,17.88,17.7,17.87,359433.0,14.6217,14.7537,14.6052,14.7455,359433.0
2019-11-11 10:30:00,17.87,17.88,17.82,17.84,251545.0,14.7455,14.7537,14.7042,14.7207,251545.0
2019-11-11 11:00:00,17.84,17.94,17.83,17.93,460399.0,14.7207,14.8032,14.7125,14.795,460399.0
2019-11-11 11:30:00,17.93,17.96,17.89,17.91,447912.0,14.795,14.8197,14.762,14.7785,447912.0
2019-11-11 12:00:00,17.91,17.95,17.89,17.93,223738.0,14.7785,14.8115,14.762,14.795,223738.0
2019-11-11 12:30:00,17.93,17.98,17.92,17.97,191779.0,14.795,14.8362,14.7867,14.828,191779.0
2019-11-11 13:00:00,17.97,18.0,17.96,17.99,195495.0,14.828,14.8527,14.8197,14.8445,195495.0
2019-11-11 13:30:00,17.99,18.03,17.98,18.01,266839.0,14.8445,14.8775,14.8362,14.861,266839.0
2019-11-11 14:00:00,18.01,18.02,17.96,17.99,287555.0,14.861,14.8692,14.8197,14.8445,287555.0
2019-11-11 14:30:00,17.98,18.02,17.97,17.98,201349.0,14.8362,14.8692,14.828,14.8362,201349.0
2019-11-11 15:00:00,17.98,17.99,17.85,17.86,519092.0,14.8362,14.8445,14.729,14.7372,519092.0
2019-11-11 15:30:00,17.85,17.93,17.85,17.92,1188593.0,14.729,14.795,14.729,14.7867,1188593.0
2019-11-12 09:30:00,17.86,17.95,17.82,17.89,371495.0,14.7372,14.8115,14.7042,14.762,371495.0
2019-11-12 10:00:00,17.89,17.99,17.87,17.98,450501.0,14.762,14.8445,14.7455,14.8362,450501.0
2019-11-12 10:30:00,17.98,17.99,17.91,17.98,629711.0,14.8362,14.8445,14.7785,14.8362,629711.0
2019-11-12 11:00:00,17.98,18.01,17.97,18.0,260239.0,14.8362,14.861,14.828,14.8527,260239.0
2019-11-12 11:30:00,18.01,18.01,17.94,17.96,347226.0,14.861,14.861,14.8032,14.8197,347226.0
2019-11-12 12:00:00,17.96,18.1,17.95,18.07,1809339.0,14.8197,14.9352,14.8115,14.9105,1809339.0
2019-11-12 12:30:00,18.07,18.14,18.06,18.1,363501.0,14.9105,14.9683,14.9022,14.9352,363501.0
2019-11-12 13:00:00,18.1,18.11,18.08,18.1,395407.0,14.9352,14.9435,14.9187,14.9352,395407.0
2019-11-12 13:30:00,18.1,18.13,18.09,18.09,241231.0,14.9352,14.96,14.927,14.927,241231.0
2019-11-12 14:00:00,18.1,18.11,18.05,18.07,354178.0,14.9352,14.9435,14.894,14.9105,354178.0
2019-11-12 14:30:00,18.07,18.09,18.03,18.03,723817.0,14.9105,14.927,14.8775,14.8775,723817.0
2019-11-12 15:00:00,18.04,18.05,18.0,18.02,338732.0,14.8857,14.894,14.8527,14.8692,338732.0
2019-11-12 15:30:00,18.02,18.08,18.01,18.06,1176120.0,14.8692,14.9187,14.861,14.9022,1176120.0
2019-11-13 09:30:00,18.1,18.1,17.98,18.02,237464.0,14.9352,14.9352,14.8362,14.8692,237464.0
2019-11-13 10:00:00,18.02,18.08,18.0,18.06,270141.0,14.8692,14.9187,14.8527,14.9022,270141.0
2019-11-13 10:30:00,18.06,18.21,18.05,18.15,652495.0,14.9022,15.026,14.894,14.9765,652495.0
2019-11-13 11:00:00,18.16,18.17,18.12,18.14,220962.0,14.9848,14.993,14.9518,14.9683,220962.0
2019-11-13 11:30:00,18.14,18.17,18.12,18.15,176818.0,14.9683,14.993,14.9518,14.9765,176818.0
2019-11-13 12:00:00,18.15,18.19,18.14,18.18,217243.0,14.9765,15.0095,14.9683,15.0013,217243.0
2019-11-13 12:30:00,18.18,18.21,18.17,18.2,223689.0,15.0013,15.026,14.993,15.0178,223689.0
2019-11-13 13:00:00,18.19,18.2,18.14,18.15,159588.0,15.0095,15.0178,14.9683,14.9765,159588.0
2019-11-13 13:30:00,18.15,18.17,18.12,18.16,176419.0,14.9765,14.993,14.9518,14.9848,176419.0
2019-11-13 14:00:00,18.16,18.18,18.13,18.16,313233.0,14.9848,15.0013,14.96,14.9848,313233.0
2019-11-13 14:30:00,18.16,18.21,18.15,18.2,246524.0,14.9848,15.026,14.9765,15.0178,246524.0
2019-11-13 15:00:00,18.2,18.21,18.15,18.18,379041.0,15.0178,15.026,14.9765,15.0013,379041.0
2019-11-13 15:30:00,18.18,18.19,18.15,18.15,1065870.0,15.0013,15.0095,14.9765,14.9765,1065870.0
2019-11-14 09:30:00,18.16,18.28,18.15,18.26,379446.0,14.9848,15.0838,14.9765,15.0673,379446.0
2019-11-14 10:00:00,18.26,18.34,18.25,18.33,578355.0,15.0673,15.1333,15.059,15.125,578355.0
2019-11-14 10:30:00,18.33,18.37,18.31,18.34,319093.0,15.125,15.158,15.1085,15.1333,319093.0
2019-11-14 11:00:00,18.34,18.42,18.33,18.39,263740.0,15.1333,15.1993,15.125,15.1745,263740.0
2019-11-14 11:30:00,18.39,18.42,18.36,18.38,431802.0,15.1745,15.1993,15.1498,15.1663,431802.0
2019-11-14 12:00:00,18.38,18.43,18.34,18.35,468680.0,15.1663,15.2075,15.1333,15.1415,468680.0
2019-11-14 12:30:00,18.35,18.37,18.3,18.36,911831.0,15.1415,15.158,15.1003,15.1498,911831.0
2019-11-14 13:00:00,18.35,18.36,18.33,18.36,456789.0,15.1415,15.1498,15.125,15.1498,456789.0
2019-11-14 13:30:00,18.36,18.4,18.34,18.38,525310.0,15.1498,15.1828,15.1333,15.1663,525310.0
2019-11-14 14:00:00,18.38,18.4,18.35,18.38,206264.0,15.1663,15.1828,15.1415,15.1663,206264.0
2019-11-14 14:30:00,18.39,18.44,18.36,18.41,444289.0,15.1745,15.2158,15.1498,15.191,444289.0
2019-11-14 15:00:00,18.41,18.43,18.38,18.41,420471.0,15.191,15.2075,15.1663,15.191,420471.0
2019-11-14 15:30:00,18.41,18.43,18.36,18.43,1043007.0,15.191,15.2075,15.1498,15.2075,1043007.0
2019-11-15 09:30:00,18.4,18.48,18.33,18.4,498143.0,15.1828,15.2488,15.125,15.1828,498143.0
2019-11-15 10:00:00,18.39,18.42,18.35,18.41,500288.0,15.1745,15.1993,15.1415,15.191,500288.0
2019-11-15 10:30:00,18.4,18.45,18.4,18.44,496051.0,15.1828,15.2241,15.1828,15.2158,496051.0
2019-11-15 11:00:00,18.44,18.48,18.43,18.44,276643.0,15.2158,15.2488,15.2075,15.2158,276643.0
2019-11-15 11:30:00,18.43,18.45,18.36,18.39,285615.0,15.2075,15.2241,15.1498,15.1745,285615.0
2019-11-15 12:00:00,18.39,18.41,18.39,18.4,264543.0,15.1745,15.191,15.1745,15.1828,264543.0
2019-11-15 12:30:00,18.39,18.43,18.39,18.41,258964.0,15.1745,15.2075,15.1745,15.191,258964.0
2019-11-15 13:00:00,18.41,18.44,18.41,18.43,143643.0,15.191,15.2158,15.191,15.2075,143643.0
2019-11-15 13:30:00,18.43,18.44,18.38,18.4,222001.0,15.2075,15.2158,15.1663,15.1828,222001.0
2019-11-15 14:00:00,18.4,18.43,18.39,18.42,205023.0,15.1828,15.2075,15.1745,15.1993,205023.0
2019-11-15 14:30:00,18.43,18.45,18.42,18.44,295324.0,15.2075,15.2241,15.1993,15.2158,295324.0
2019-11-15 15:00:00,18.43,18.44,18.43,18.44,334567.0,15.2075,15.2158,15.2075,15.2158,334567.0
2019-11-15 15:30:00,18.44,18.46,18.42,18.45,1163213.0,15.2158,15.2323,15.1993,15.2241,1163213.0
2019-11-18 09:30:00,18.42,18.43,18.35,18.4,706814.0,15.1993,15.2075,15.1415,15.1828,706814.0
2019-11-18 10:00:00,18.39,18.44,18.33,18.41,502762.0,15.1745,15.2158,15.125,15.191,502762.0
2019-11-18 10:30:00,18.41,18.46,18.39,18.44,226122.0,15.191,15.2323,15.1745,15.2158,226122.0
2019-11-18 11:00:00,18.44,18.45,18.39,18.45,297369.0,15.2158,15.2241,15.1745,15.2241,297369.0
2019-11-18 11:30:00,18.45,18.46,18.42,18.46,224211.0,15.2241,15.2323,15.1993,15.2323,224211.0
2019-11-18 12:00:00,18.45,18.47,18.45,18.47,164558.0,15.2241,15.2406,15.2241,15.2406,164558.0
2019-11-18 12:30:00,18.47,18.47,18.44,18.45,164850.0,15.2406,15.2406,15.2158,15.2241,164850.0
2019-11-18 13:00:00,18.45,18.46,18.44,18.45,212619.0,15.2241,15.2323,15.2158,15.2241,212619.0
2019-11-18 13:30:00,18.46,18.47,18.45,18.46,167012.0,15.2323,15.2406,15.2241,15.2323,167012.0
2019-11-18 14:00:00,18.45,18.47,18.43,18.46,213675.0,15.2241,15.2406,15.2075,15.2323,213675.0
2019-11-18 14:30:00,18.45,18.48,18.45,18.46,276014.0,15.2241,15.2488,15.2241,15.2323,276014.0
2019-11-18 15:00:00,18.46,18.49,18.44,18.44,311184.0,15.2323,15.2571,15.2158,15.2158,311184.0
2019-11-18 15:30:00,18.44,18.5,18.44,18.49,1069640.0,15.2158,15.2653,15.2158,15.2571,1069640.0
2019-11-19 09:30:00,18.47,18.5,18.4,18.45,350178.0,15.2406,15.2653,15.1828,15.2241,350178.0
2019-11-19 10:00:00,18.44,18.45,18.4,18.43,384347.0,15.2158,15.2241,15.1828,15.2075,384347.0
2019-11-19 10:30:00,18.43,18.46,18.43,18.46,178429.0,15.2075,15.2323,15.2075,15.2323,178429.0
2019-11-19 11:00:00,18.45,18.53,18.45,18.49,256479.0,15.2241,15.2901,15.2241,15.2571,256479.0
2019-11-19 11:30:00,18.48,18.5,18.42,18.46,251645.0,15.2488,15.2653,15.1993,15.2323,251645.0
2019-11-19 12:00:00,18.46,18.51,18.45,18.49,292133.0,15.2323,15.2736,15.2241,15.2571,292133.0
2019-11-19 12:30:00,18.48,18.48,18.47,18.47,206760.0,15.2488,15.2488,15.2406,15.2406,206760.0
2019-11-19 13:00:00,18.48,18.49,18.47,18.48,354589.0,15.2488,15.2571,15.2406,15.2488,354589.0
2019-11-19 13:30:00,18.48,18.5,18.46,18.48,237582.0,15.2488,15.2653,15.2323,15.2488,237582.0
2019-11-19 14:00:00,18.48,18.51,18.47,18.5,424986.0,15.2488,15.2736,15.2406,15.2653,424986.0
2019-11-19 14:30:00,18.5,18.5,18.45,18.45,255075.0,15.2653,15.2653,15.2241,15.2241,255075.0
2019-11-19 15:00:00,18.46,18.49,18.45,18.47,231196.0,15.2323,15.2571,15.2241,15.2406,231196.0
2019-11-19 15:30:00,18.47,18.5,18.46,18.48,841922.0,15.2406,15.2653,15.2323,15.2488,841922.0
2019-11-20 09:30:00,18.46,18.49,18.31,18.45,438381.0,15.2323,15.2571,15.1085,15.2241,438381.0
2019-11-20 10:00:00,18.45,18.57,18.41,18.54,2100769.0,15.2241,15.3231,15.191,15.2983,2100769.0
2019-11-20 10:30:00,18.53,18.56,18.44,18.5,283660.0,15.2901,15.3148,15.2158,15.2653,283660.0
2019-11-20 11:00:00,18.5,18.55,18.49,18.49,187953.0,15.2653,15.3066,15.2571,15.2571,187953.0
2019-11-20 11:30:00,18.49,18.51,18.41,18.5,872673.0,15.2571,15.2736,15.191,15.2653,872673.0
2019-11-20 12:00:00,18.5,18.53,18.48,18.51,368216.0,15.2653,15.2901,15.2488,15.2736,368216.0
2019-11-20 12:30:00,18.51,18.53,18.49,18.53,430451.0,15.2736,15.2901,15.2571,15.2901,430451.0
2019-11-20 13:00:00,18.53,18.54,18.49,18.53,262364.0,15.2901,15.2983,15.2571,15.2901,262364.0
2019-11-20 13:30:00,18.52,18.55,18.5,18.53,269115.0,15.2818,15.3066,15.2653,15.2901,269115.0
2019-11-20 14:00:00,18.53,18.57,18.53,18.56,218858.0,15.2901,15.3231,15.2901,15.3148,218858.0
2019-11-20 14:30:00,18.56,18.57,18.5,18.51,3679099.0,15.3148,15.3231,15.2653,15.2736,3679099.0
2019-11-20 15:00:00,18.5,18.52,18.47,18.52,521599.0,15.2653,15.2818,15.2406,15.2818,521599.0
2019-11-20 15:30:00,18.51,18.62,18.51,18.62,2126009.0,15.2736,15.3643,15.2736,15.3643,2126009.0
2019-11-21 09:30:00,18.6,18.64,18.44,18.48,702213.0,15.3478,15.3808,15.2158,15.2488,702213.0
2019-11-21 10:00:00,18.48,18.49,18.33,18.36,850203.0,15.2488,15.2571,15.125,15.1498,850203.0
2019-11-21 10:30:00,18.37,18.49,18.35,18.48,555031.0,15.158,15.2571,15.1415,15.2488,555031.0
2019-11-21 11:00:00,18.48,18.51,18.42,18.49,1137532.0,15.2488,15.2736,15.1993,15.2571,1137532.0
2019-11-21 11:30:00,18.49,18.55,18.48,18.53,345073.0,15.2571,15.3066,15.2488,15.2901,345073.0
2019-11-21 12:00:00,18.53,18.56,18.47,18.48,218740.0,15.2901,15.3148,15.2406,15.2488,218740.0
2019-11-21 12:30:00,18.49,18.51,18.48,18.5,140617.0,15.2571,15.2736,15.2488,15.2653,140617.0
2019-11-21 13:00:00,18.5,18.51,18.47,18.48,144449.0,15.2653,15.2736,15.2406,15.2488,144449.0
2019-11-21 13:30:00,18.48,18.5,18.46,18.48,170621.0,15.2488,15.2653,15.2323,15.2488,170621.0
2019-11-21 14:00:00,18.49,18.51,18.47,18.51,141509.0,15.2571,15.2736,15.2406,15.2736,141509.0
2019-11-21 14:30:00,18.51,18.53,18.49,18.51,188844.0,15.2736,15.2901,15.2571,15.2736,188844.0
2019-11-21 15:00:00,18.51,18.51,18.46,18.46,202795.0,15.2736,15.2736,15.2323,15.2323,202795.0
2019-11-21 15:30:00,18.46,18.51,18.42,18.5,1157274.0,15.2323,15.2736,15.1993,15.2653,1157274.0
2019-11-22 09:30:00,18.58,18.74,18.49,18.67,901602.0,15.3313,15.4633,15.2571,15.4056,901602.0
2019-11-22 10:00:00,18.66,18.69,18.51,18.53,426858.0,15.3973,15.4221,15.2736,15.2901,426858.0
2019-11-22 10:30:00,18.53,18.67,18.52,18.66,547667.0,15.2901,15.4056,15.2818,15.3973,547667.0
2019-11-22 11:00:00,18.66,18.7,18.63,18.68,457756.0,15.3973,15.4303,15.3726,15.4138,457756.0
2019-11-22 11:30:00,18.68,18.73,18.67,18.72,257759.0,15.4138,15.4551,15.4056,15.4468,257759.0
2019-11-22 12:00:00,18.72,18.8,18.72,18.78,252735.0,15.4468,15.5129,15.4468,15.4964,252735.0
2019-11-22 12:30:00,18.78,18.79,18.74,18.76,319290.0,15.4964,15.5046,15.4633,15.4798,319290.0
2019-11-22 13:00:00,18.76,18.79,18.74,18.76,150320.0,15.4798,15.5046,15.4633,15.4798,150320.0
2019-11-22 13:30:00,18.76,18.76,18.71,18.74,181055.0,15.4798,15.4798,15.4386,15.4633,181055.0
2019-11-22 14:00:00,18.74,18.83,18.73,18.8,220055.0,15.4633,15.5376,15.4551,15.5129,220055.0
2019-11-22 14:30:00,18.81,18.85,18.79,18.85,206186.0,15.5211,15.5541,15.5046,15.5541,206186.0
2019-11-22 15:00:00,18.85,18.86,18.79,18.8,302291.0,15.5541,15.5624,15.5046,15.5129,302291.0
2019-11-22 15:30:00,18.8,18.83,18.77,18.83,1379676.0,15.5129,15.5376,15.4881,15.5376,1379676.0
2019-11-25 09:30:00,18.78,18.8,18.65,18.74,306383.0,15.4964,15.5129,15.3891,15.4633,306383.0
2019-11-25 10:00:00,18.73,18.77,18.66,18.68,519912.0,15.4551,15.4881,15.3973,15.4138,519912.0
2019-11-25 10:30:00,18.68,18.73,18.67,18.7,321208.0,15.4138,15.4551,15.4056,15.4303,321208.0
2019-11-25 11:00:00,18.69,18.73,18.69,18.72,206423.0,15.4221,15.4551,15.4221,15.4468,206423.0
2019-11-25 11:30:00,18.71,18.8,18.71,18.8,255114.0,15.4386,15.5129,15.4386,15.5129,255114.0
2019-11-25 12:00:00,18.8,18.81,18.76,18.77,183865.0,15.5129,15.5211,15.4798,15.4881,183865.0
2019-11-25 12:30:00,18.77,18.8,18.74,18.79,172274.0,15.4881,15.5129,15.4633,15.5046,172274.0
2019-11-25 13:00:00,18.79,18.83,18.77,18.78,98980.0,15.5046,15.5376,15.4881,15.4964,98980.0
2019-11-25 13:30:00,18.78,18.79,18.74,18.75,226915.0,15.4964,15.5046,15.4633,15.4716,226915.0
2019-11-25 14:00:00,18.75,18.79,18.73,18.78,155470.0,15.4716,15.5046,15.4551,15.4964,155470.0
2019-11-25 14:30:00,18.77,18.79,18.74,18.79,191655.0,15.4881,15.5046,15.4633,15.5046,191655.0
2019-11-25 15:00:00,18.79,18.81,18.75,18.78,426460.0,15.5046,15.5211,15.4716,15.4964,426460.0
2019-11-25 15:30:00,18.78,18.79,18.74,18.77,1096582.0,15.4964,15.5046,15.4633,15.4881,1096582.0
2019-11-26 09:30:00,18.78,18.78,18.58,18.74,426897.0,15.4964,15.4964,15.3313,15.4633,426897.0
2019-11-26 10:00:00,18.73,18.74,18.66,18.66,300851.0,15.4551,15.4633,15.3973,15.3973,300851.0
2019-11-26 10:30:00,18.66,18.71,18.66,18.66,225565.0,15.3973,15.4386,15.3973,15.3973,225565.0
2019-11-26 11:00:00,18.67,18.7,18.66,18.67,248351.0,15.4056,15.4303,15.3973,15.4056,248351.0
2019-11-26 11:30:00,18.66,18.68,18.6,18.63,286325.0,15.3973,15.4138,15.3478,15.3726,286325.0
2019-11-26 12:00:00,18.62,18.68,18.62,18.64,413375.0,15.3643,15.4138,15.3643,15.3808,413375.0
2019-11-26 12:30:00,18.65,18.66,18.63,18.64,205416.0,15.3891,15.3973,15.3726,15.3808,205416.0
2019-11-26 13:00:00,18.64,18.65,18.63,18.64,122140.0,15.3808,15.3891,15.3726,15.3808,122140.0
2019-11-26 13:30:00,18.64,18.68,18.64,18.68,196710.0,15.3808,15.4138,15.3808,15.4138,196710.0
2019-11-26 14:00:00,18.67,18.69,18.66,18.67,191985.0,15.4056,15.4221,15.3973,15.4056,191985.0
2019-11-26 14:30:00,18.67,18.69,18.67,18.67,220838.0,15.4056,15.4221,15.4056,15.4056,220838.0
2019-11-26 15:00:00,18.67,18.68,18.65,18.65,203147.0,15.4056,15.4138,15.3891,15.3891,203147.0
2019-11-26 15:30:00,18.65,18.75,18.64,18.75,1760979.0,15.3891,15.4716,15.3808,15.4716,1760979.0
2019-11-27 09:30:00,18.75,18.81,18.7,18.78,173584.0,15.4716,15.5211,15.4303,15.4964,173584.0
2019-11-27 10:00:00,18.78,18.8,18.72,18.79,288374.0,15.4964,15.5129,15.4468,15.5046,288374.0
2019-11-27 10:30:00,18.79,18.82,18.77,18.77,117752.0,15.5046,15.5294,15.4881,15.4881,117752.0
2019-11-27 11:00:00,18.77,18.81,18.76,18.8,144753.0,15.4881,15.5211,15.4798,15.5129,144753.0
2019-11-27 11:30:00,18.8,18.83,18.79,18.8,135081.0,15.5129,15.5376,15.5046,15.5129,135081.0
2019-11-27 12:00:00,18.8,18.84,18.8,18.84,150455.0,15.5129,15.5459,15.5129,15.5459,150455.0
2019-11-27 12:30:00,18.84,18.84,18.82,18.83,66826.0,15.5459,15.5459,15.5294,15.5376,66826.0
2019-11-27 13:00:00,18.84,18.91,18.82,18.89,171902.0,15.5459,15.6036,15.5294,15.5871,171902.0
2019-11-27 13:30:00,18.89,18.9,18.84,18.84,232049.0,15.5871,15.5954,15.5459,15.5459,232049.0
2019-11-27 14:00:00,18.84,18.86,18.83,18.86,147483.0,15.5459,15.5624,15.5376,15.5624,147483.0
2019-11-27 14:30:00,18.86,18.89,18.85,18.88,178681.0,15.5624,15.5871,15.5541,15.5789,178681.0
2019-11-27 15:00:00,18.87,18.88,18.85,18.86,145703.0,15.5706,15.5789,15.5541,15.5624,145703.0
2019-11-27 15:30:00,18.87,18.89,18.84,18.89,504778.0,15.5706,15.5871,15.5459,15.5871,504778.0
2019-11-29 09:30:00,18.83,18.9,18.78,18.82,469255.0,15.5376,15.5954,15.4964,15.5294,469255.0
2019-11-29 10:00:00,18.82,18.9,18.8,18.9,85468.0,15.5294,15.5954,15.5129,15.5954,85468.0
2019-11-29 10:30:00,18.9,18.94,18.89,18.92,145163.0,15.5954,15.6284,15.5871,15.6119,145163.0
2019-11-29 11:00:00,18.93,18.97,18.92,18.95,97686.0,15.6201,15.6531,15.6119,15.6366,97686.0
2019-11-29 11:30:00,18.95,18.98,18.94,18.98,121828.0,15.6366,15.6614,15.6284,15.6614,121828.0
2019-11-29 12:00:00,18.98,19.03,18.98,19.01,156757.0,15.6614,15.7026,15.6614,15.6861,156757.0
2019-11-29 12:30:00,19.01,19.02,18.9,18.92,546105.0,15.6861,15.6944,15.5954,15.6119,546105.0
2019-12-02 09:30:00,18.9,18.95,18.84,18.93,420482.0,15.5954,15.6366,15.5459,15.6201,420482.0
2019-12-02 10:00:00,18.92,18.96,18.87,18.91,575552.0,15.6119,15.6449,15.5706,15.6036,575552.0
2019-12-02 10:30:00,18.92,18.98,18.9,18.93,321284.0,15.6119,15.6614,15.5954,15.6201,321284.0
2019-12-02 11:00:00,18.93,18.96,18.91,18.93,253789.0,15.6201,15.6449,15.6036,15.6201,253789.0
2019-12-02 11:30:00,18.93,18.96,18.91,18.94,203475.0,15.6201,15.6449,15.6036,15.6284,203475.0
2019-12-02 12:00:00,18.94,18.96,18.92,18.96,131995.0,15.6284,15.6449,15.6119,15.6449,131995.0
2019-12-02 12:30:00,18.96,18.97,18.93,18.94,129149.0,15.6449,15.6531,15.6201,15.6284,129149.0
2019-12-02 13:00:00,18.95,18.97,18.94,18.95,128511.0,15.6366,15.6531,15.6284,15.6366,128511.0
2019-12-02 13:30:00,18.95,18.97,18.92,18.96,130603.0,15.6366,15.6531,15.6119,15.6449,130603.0
2019-12-02 14:00:00,18.96,18.98,18.94,18.95,133006.0,15.6449,15.6614,15.6284,15.6366,133006.0
2019-12-02 14:30:00,18.95,18.96,18.92,18.95,189196.0,15.6366,15.6449,15.6119,15.6366,189196.0
2019-12-02 15:00:00,18.95,18.96,18.92,18.93,235192.0,15.6366,15.6449,15.6119,15.6201,235192.0
2019-12-02 15:30:00,18.94,18.96,18.87,18.93,1198652.0,15.6284,15.6449,15.5706,15.6201,1198652.0
2019-12-03 09:30:00,18.88,18.95,18.8,18.91,317098.0,15.5789,15.6366,15.5129,15.6036,317098.0
2019-12-03 10:00:00,18.91,18.97,18.88,18.9,171734.0,15.6036,15.6531,15.5789,15.5954,171734.0
2019-12-03 10:30:00,18.9,18.96,18.9,18.96,137980.0,15.5954,15.6449,15.5954,15.6449,137980.0
2019-12-03 11:00:00,18.95,18.95,18.89,18.89,171498.0,15.6366,15.6366,15.5871,15.5871,171498.0
2019-12-03 11:30:00,18.89,18.91,18.86,18.9,323963.0,15.5871,15.6036,15.5624,15.5954,323963.0
2019-12-03 12:00:00,18.89,18.92,18.87,18.9,298226.0,15.5871,15.6119,15.5706,15.5954,298226.0
2019-12-03 12:30:00,18.89,18.92,18.86,18.91,868154.0,15.5871,15.6119,15.5624,15.6036,868154.0
2019-12-03 13:00:00,18.92,18.96,18.91,18.96,153662.0,15.6119,15.6449,15.6036,15.6449,153662.0
2019-12-03 13:30:00,18.95,18.97,18.92,18.94,181646.0,15.6366,15.6531,15.6119,15.6284,181646.0
2019-12-03 14:00:00,18.93,18.94,18.88,18.89,220267.0,15.6201,15.6284,15.5789,15.5871,220267.0
2019-12-03 14:30:00,18.89,18.91,18.88,18.89,189304.0,15.5871,15.6036,15.5789,15.5871,189304.0
2019-12-03 15:00:00,18.89,18.9,18.87,18.88,305985.0,15.5871,15.5954,15.5706,15.5789,305985.0
2019-12-03 15:30:00,18.88,18.91,18.82,18.83,1207342.0,15.5789,15.6036,15.5294,15.5376,1207342.0
2019-12-04 09:30:00,18.79,18.9,18.77,18.89,293382.0,15.5046,15.5954,15.4881,15.5871,293382.0
2019-12-04 10:00:00,18.89,18.92,18.83,18.85,255017.0,15.5871,15.6119,15.5376,15.5541,255017.0
2019-12-04 10:30:00,18.84,18.96,18.84,18.95,467433.0,15.5459,15.6449,15.5459,15.6366,467433.0
2019-12-04 11:00:00,18.95,18.99,18.94,18.99,389144.0,15.6366,15.6696,15.6284,15.6696,389144.0
2019-12-04 11:30:00,18.99,18.99,18.96,18.96,184773.0,15.6696,15.6696,15.6449,15.6449,184773.0
2019-12-04 12:00:00,18.96,18.99,18.95,18.96,247938.0,15.6449,15.6696,15.6366,15.6449,247938.0
2019-12-04 12:30:00,18.96,18.97,18.96,18.96,124416.0,15.6449,15.6531,15.6449,15.6449,124416.0
2019-12-04 13:00:00,18.96,18.98,18.92,18.97,173263.0,15.6449,15.6614,15.6119,15.6531,173263.0
2019-12-04 13:30:00,18.97,18.97,18.9,18.91,327978.0,15.6531,15.6531,15.5954,15.6036,327978.0
2019-12-04 14:00:00,18.91,18.93,18.9,18.91,215136.0,15.6036,15.6201,15.5954,15.6036,215136.0
2019-12-04 14:30:00,18.91,18.94,18.89,18.9,291583.0,15.6036,15.6284,15.5871,15.5954,291583.0
2019-12-04 15:00:00,18.9,18.92,18.89,18.89,447385.0,15.5954,15.6119,15.5871,15.5871,447385.0
2019-12-04 15:30:00,18.9,18.94,18.89,18.9,1101697.0,15.5954,15.6284,15.5871,15.5954,1101697.0
2019-12-05 09:30:00,18.94,18.96,18.88,18.89,398886.0,15.6284,15.6449,15.5789,15.5871,398886.0
2019-12-05 10:00:00,18.89,18.9,18.84,18.88,330760.0,15.5871,15.5954,15.5459,15.5789,330760.0
2019-12-05 10:30:00,18.88,18.92,18.84,18.85,256941.0,15.5789,15.6119,15.5459,15.5541,256941.0
2019-12-05 11:00:00,18.85,18.93,18.84,18.89,285345.0,15.5541,15.6201,15.5459,15.5871,285345.0
2019-12-05 11:30:00,18.89,18.9,18.85,18.86,126244.0,15.5871,15.5954,15.5541,15.5624,126244.0
2019-12-05 12:00:00,18.86,18.91,18.86,18.9,306022.0,15.5624,15.6036,15.5624,15.5954,306022.0
2019-12-05 12:30:00,18.91,18.91,18.87,18.88,145436.0,15.6036,15.6036,15.5706,15.5789,145436.0
2019-12-05 13:00:00,18.88,18.89,18.83,18.85,160180.0,15.5789,15.5871,15.5376,15.5541,160180.0
2019-12-05 13:30:00,18.85,18.88,18.84,18.85,171039.0,15.5541,15.5789,15.5459,15.5541,171039.0
2019-12-05 14:00:00,18.86,18.87,18.85,18.85,185491.0,15.5624,15.5706,15.5541,15.5541,185491.0
2019-12-05 14:30:00,18.85,18.86,18.79,18.82,238374.0,15.5541,15.5624,15.5046,15.5294,238374.0
2019-12-05 15:00:00,18.82,18.83,18.81,18.81,224199.0,15.5294,15.5376,15.5211,15.5211,224199.0
2019-12-05 15:30:00,18.82,18.83,18.76,18.8,1431403.0,15.5294,15.5376,15.4798,15.5129,1431403.0
2019-12-06 09:30:00,18.77,18.86,18.75,18.81,260624.0,15.4881,15.5624,15.4716,15.5211,260624.0
2019-12-06 10:00:00,18.8,18.82,18.71,18.8,435187.0,15.5129,15.5294,15.4386,15.5129,435187.0
2019-12-06 10:30:00,18.81,18.81,18.74,18.79,349642.0,15.5211,15.5211,15.4633,15.5046,349642.0
2019-12-06 11:00:00,18.79,18.8,18.74,18.79,309191.0,15.5046,15.5129,15.4633,15.5046,309191.0
2019-12-06 11:30:00,18.78,18.83,18.78,18.8,216030.0,15.4964,15.5376,15.4964,15.5129,216030.0
2019-12-06 12:00:00,18.8,18.81,18.77,18.78,136067.0,15.5129,15.5211,15.4881,15.4964,136067.0
2019-12-06 12:30:00,18.77,18.78,18.74,18.76,234696.0,15.4881,15.4964,15.4633,15.4798,234696.0
2019-12-06 13:00:00,18.76,18.77,18.75,18.75,110064.0,15.4798,15.4881,15.4716,15.4716,110064.0
2019-12-06 13:30:00,18.75,18.79,18.74,18.77,213110.0,15.4716,15.5046,15.4633,15.4881,213110.0
2019-12-06 14:00:00,18.76,18.79,18.74,18.79,451542.0,15.4798,15.5046,15.4633,15.5046,451542.0
2019-12-06 14:30:00,18.79,18.87,18.78,18.81,293330.0,15.5046,15.5706,15.4964,15.5211,293330.0
2019-12-06 15:00:00,18.81,18.82,18.75,18.76,404723.0,15.5211,15.5294,15.4716,15.4798,404723.0
2019-12-06 15:30:00,18.75,18.76,18.69,18.72,1870921.0,15.4716,15.4798,15.4221,15.4468,1870921.0
2019-12-09 09:30:00,18.75,18.75,18.64,18.71,289141.0,15.4716,15.4716,15.3808,15.4386,289141.0
2019-12-09 10:00:00,18.7,18.73,18.68,18.7,207948.0,15.4303,15.4551,15.4138,15.4303,207948.0
2019-12-09 10:30:00,18.7,18.79,18.69,18.78,232356.0,15.4303,15.5046,15.4221,15.4964,232356.0
2019-12-09 11:00:00,18.78,18.85,18.77,18.85,174866.0,15.4964,15.5541,15.4881,15.5541,174866.0
2019-12-09 11:30:00,18.84,18.84,18.78,18.79,184588.0,15.5459,15.5459,15.4964,15.5046,184588.0
2019-12-09 12:00:00,18.79,18.81,18.77,18.8,166685.0,15.5046,15.5211,15.4881,15.5129,166685.0
2019-12-09 12:30:00,18.79,18.81,18.77,18.8,170582.0,15.5046,15.5211,15.4881,15.5129,170582.0
2019-12-09 13:00:00,18.8,18.81,18.79,18.8,192900.0,15.5129,15.5211,15.5046,15.5129,192900.0
2019-12-09 13:30:00,18.8,18.82,18.79,18.82,233656.0,15.5129,15.5294,15.5046,15.5294,233656.0
2019-12-09 14:00:00,18.82,18.83,18.75,18.78,747357.0,15.5294,15.5376,15.4716,15.4964,747357.0
2019-12-09 14:30:00,18.78,18.8,18.77,18.79,173193.0,15.4964,15.5129,15.4881,15.5046,173193.0
2019-12-09 15:00:00,18.79,18.81,18.78,18.8,260012.0,15.5046,15.5211,15.4964,15.5129,260012.0
2019-12-09 15:30:00,18.79,18.82,18.78,18.8,1005999.0,15.5046,15.5294,15.4964,15.5129,1005999.0
2019-12-10 09:30:00,18.85,18.94,18.82,18.91,378098.0,15.5541,15.6284,15.5294,15.6036,378098.0
2019-12-10 10:00:00,18.91,18.95,18.88,18.95,210481.0,15.6036,15.6366,15.5789,15.6366,210481.0
2019-12-10 10:30:00,18.95,19.11,18.94,19.11,250664.0,15.6366,15.7687,15.6284,15.7687,250664.0
2019-12-10 11:00:00,19.11,19.22,19.07,19.18,356790.0,15.7687,15.8594,15.7356,15.8264,356790.0
2019-12-10 11:30:00,19.19,19.22,19.18,19.2,162820.0,15.8347,15.8594,15.8264,15.8429,162820.0
2019-12-10 12:00:00,19.2,19.23,19.19,19.2,214624.0,15.8429,15.8677,15.8347,15.8429,214624.0
2019-12-10 12:30:00,19.2,19.23,19.17,19.22,127904.0,15.8429,15.8677,15.8182,15.8594,127904.0
2019-12-10 13:00:00,19.21,19.23,19.2,19.23,128639.0,15.8512,15.8677,15.8429,15.8677,128639.0
2019-12-10 13:30:00,19.23,19.23,19.18,19.2,91778.0,15.8677,15.8677,15.8264,15.8429,91778.0
2019-12-10 14:00:00,19.2,19.22,19.19,19.21,88016.0,15.8429,15.8594,15.8347,15.8512,88016.0
2019-12-10 14:30:00,19.21,19.22,19.17,19.17,93254.0,15.8512,15.8594,15.8182,15.8182,93254.0
2019-12-10 15:00:00,19.18,19.18,19.14,19.14,112240.0,15.8264,15.8264,15.7934,15.7934,112240.0
2019-12-10 15:30:00,19.14,19.19,19.1,19.13,655226.0,15.7934,15.8347,15.7604,15.7852,655226.0
2019-12-11 09:30:00,19.17,19.23,19.09,19.1,306923.0,15.8182,15.8677,15.7521,15.7604,306923.0
2019-12-11 10:00:00,19.11,19.11,19.01,19.08,235804.0,15.7687,15.7687,15.6861,15.7439,235804.0
2019-12-11 10:30:00,19.08,19.09,18.97,19.0,426298.0,15.7439,15.7521,15.6531,15.6779,426298.0
2019-12-11 11:00:00,19.0,19.01,18.97,18.98,231832.0,15.6779,15.6861,15.6531,15.6614,231832.0
2019-12-11 11:30:00,18.98,18.99,18.96,18.96,193951.0,15.6614,15.6696,15.6449,15.6449,193951.0
2019-12-11 12:00:00,18.96,18.98,18.95,18.97,169874.0,15.6449,15.6614,15.6366,15.6531,169874.0
2019-12-11 12:30:00,18.97,18.98,18.95,18.96,161679.0,15.6531,15.6614,15.6366,15.6449,161679.0
2019-12-11 13:00:00,18.96,18.97,18.95,18.96,192026.0,15.6449,15.6531,15.6366,15.6449,192026.0
2019-12-11 13:30:00,18.96,18.96,18.95,18.96,116259.0,15.6449,15.6449,15.6366,15.6449,116259.0
2019-12-11 14:00:00,18.96,18.97,18.95,18.96,167248.0,15.6449,15.6531,15.6366,15.6449,167248.0
2019-12-11 14:30:00,18.96,18.98,18.93,18.98,421369.0,15.6449,15.6614,15.6201,15.6614,421369.0
2019-12-11 15:00:00,18.98,18.98,18.93,18.93,177637.0,15.6614,15.6614,15.6201,15.6201,177637.0
2019-12-11 15:30:00,18.93,18.94,18.9,18.91,755587.0,15.6201,15.6284,15.5954,15.6036,755587.0
2019-12-12 09:30:00,18.88,19.0,18.86,18.98,204390.0,15.5789,15.6779,15.5624,15.6614,204390.0
2019-12-12 10:00:00,18.98,19.05,18.97,19.05,187492.0,15.6614,15.7191,15.6531,15.7191,187492.0
2019-12-12 10:30:00,19.05,19.13,19.04,19.11,380659.0,15.7191,15.7852,15.7109,15.7687,380659.0
2019-12-12 11:00:00,19.11,19.15,19.05,19.07,222778.0,15.7687,15.8017,15.7191,15.7356,222778.0
2019-12-12 11:30:00,19.07,19.09,19.02,19.05,175249.0,15.7356,15.7521,15.6944,15.7191,175249.0
2019-12-12 12:00:00,19.05,19.06,18.96,18.97,151343.0,15.7191,15.7274,15.6449,15.6531,151343.0
2019-12-12 12:30:00,18.97,19.02,18.93,18.93,388417.0,15.6531,15.6944,15.6201,15.6201,388417.0
2019-12-12 13:00:00,18.94,18.96,18.93,18.94,146420.0,15.6284,15.6449,15.6201,15.6284,146420.0
2019-12-12 13:30:00,18.94,18.95,18.89,18.91,190288.0,15.6284,15.6366,15.5871,15.6036,190288.0
2019-12-12 14:00:00,18.9,18.96,18.9,18.93,249042.0,15.5954,15.6449,15.5954,15.6201,249042.0
2019-12-12 14:30:00,18.93,18.99,18.9,18.96,362979.0,15.6201,15.6696,15.5954,15.6449,362979.0
2019-12-12 15:00:00,18.96,18.99,18.94,18.96,183417.0,15.6449,15.6696,15.6284,15.6449,183417.0
2019-12-12 15:30:00,18.96,19.0,18.92,18.94,989111.0,15.6449,15.6779,15.6119,15.6284,989111.0
2019-12-13 09:30:00,18.98,19.0,18.89,18.94,285548.0,15.6614,15.6779,15.5871,15.6284,285548.0
2019-12-13 10:00:00,18.93,18.99,18.88,18.89,351596.0,15.6201,15.6696,15.5789,15.5871,351596.0
2019-12-13 10:30:00,18.9,18.96,18.88,18.96,255115.0,15.5954,15.6449,15.5789,15.6449,255115.0
2019-12-13 11:00:00,18.96,19.02,18.94,19.01,259894.0,15.6449,15.6944,15.6284,15.6861,259894.0
2019-12-13 11:30:00,19.01,19.02,18.97,19.0,181459.0,15.6861,15.6944,15.6531,15.6779,181459.0
2019-12-13 12:00:00,19.0,19.01,18.99,19.0,113622.0,15.6779,15.6861,15.6696,15.6779,113622.0
2019-12-13 12:30:00,19.0,19.0,18.97,18.99,114835.0,15.6779,15.6779,15.6531,15.6696,114835.0
2019-12-13 13:00:00,18.99,19.01,18.99,18.99,156303.0,15.6696,15.6861,15.6696,15.6696,156303.0
2019-12-13 13:30:00,19.0,19.0,18.96,18.98,215325.0,15.6779,15.6779,15.6449,15.6614,215325.0
2019-12-13 14:00:00,18.97,18.98,18.94,18.94,124907.0,15.6531,15.6614,15.6284,15.6284,124907.0
2019-12-13 14:30:00,18.94,18.95,18.92,18.93,398571.0,15.6284,15.6366,15.6119,15.6201,398571.0
2019-12-13 15:00:00,18.93,18.97,18.92,18.96,348331.0,15.6201,15.6531,15.6119,15.6449,348331.0
2019-12-13 15:30:00,18.96,18.97,18.9,18.92,1435438.0,15.6449,15.6531,15.5954,15.6119,1435438.0
2019-12-16 09:30:00,18.97,19.09,18.94,19.01,202795.0,15.6531,15.7521,15.6284,15.6861,202795.0
2019-12-16 10:00:00,19.01,19.09,18.95,19.07,424950.0,15.6861,15.7521,15.6366,15.7356,424950.0
2019-12-16 10:30:00,19.06,19.07,19.03,19.04,238710.0,15.7274,15.7356,15.7026,15.7109,238710.0
2019-12-16 11:00:00,19.04,19.05,19.01,19.01,110979.0,15.7109,15.7191,15.6861,15.6861,110979.0
2019-12-16 11:30:00,19.02,19.06,19.01,19.05,210240.0,15.6944,15.7274,15.6861,15.7191,210240.0
2019-12-16 12:00:00,19.05,19.06,19.04,19.04,117620.0,15.7191,15.7274,15.7109,15.7109,117620.0
2019-12-16 12:30:00,19.05,19.07,19.01,19.07,173777.0,15.7191,15.7356,15.6861,15.7356,173777.0
2019-12-16 13:00:00,19.07,19.18,19.06,19.18,226386.0,15.7356,15.8264,15.7274,15.8264,226386.0
2019-12-16 13:30:00,19.17,19.24,19.17,19.23,159071.0,15.8182,15.8759,15.8182,15.8677,159071.0
2019-12-16 14:00:00,19.23,19.27,19.22,19.26,274344.0,15.8677,15.9007,15.8594,15.8924,274344.0
2019-12-16 14:30:00,19.26,19.32,19.25,19.3,205029.0,15.8924,15.9419,15.8842,15.9254,205029.0
2019-12-16 15:00:00,19.29,19.31,19.28,19.3,219870.0,15.9172,15.9337,15.9089,15.9254,219870.0
2019-12-16 15:30:00,19.29,19.38,19.24,19.37,1206775.0,15.9172,15.9914,15.8759,15.9832,1206775.0
2019-12-17 09:30:00,19.39,19.39,19.17,19.18,386324.0,15.9997,15.9997,15.8182,15.8264,386324.0
2019-12-17 10:00:00,19.18,19.27,19.18,19.23,357458.0,15.8264,15.9007,15.8264,15.8677,357458.0
2019-12-17 10:30:00,19.23,19.23,19.05,19.06,417421.0,15.8677,15.8677,15.7191,15.7274,417421.0
2019-12-17 11:00:00,19.07,19.07,19.02,19.05,424392.0,15.7356,15.7356,15.6944,15.7191,424392.0
2019-12-17 11:30:00,19.05,19.06,19.01,19.03,338316.0,15.7191,15.7274,15.6861,15.7026,338316.0
2019-12-17 12:00:00,19.04,19.08,19.03,19.05,352539.0,15.7109,15.7439,15.7026,15.7191,352539.0
2019-12-17 12:30:00,19.05,19.08,19.04,19.05,290978.0,15.7191,15.7439,15.7109,15.7191,290978.0
2019-12-17 13:00:00,19.05,19.07,19.04,19.05,335215.0,15.7191,15.7356,15.7109,15.7191,335215.0
2019-12-17 13:30:00,19.05,19.06,19.01,19.03,521707.0,15.7191,15.7274,15.6861,15.7026,521707.0
2019-12-17 14:00:00,19.03,19.04,18.99,18.99,280333.0,15.7026,15.7109,15.6696,15.6696,280333.0
2019-12-17 14:30:00,18.99,19.0,18.95,18.95,855162.0,15.6696,15.6779,15.6366,15.6366,855162.0
2019-12-17 15:00:00,18.95,18.96,18.92,18.94,704793.0,15.6366,15.6449,15.6119,15.6284,704793.0
2019-12-17 15:30:00,18.93,18.94,18.88,18.92,1810798.0,15.6201,15.6284,15.5789,15.6119,1810798.0
2019-12-18 09:30:00,18.88,18.99,18.83,18.89,747175.0,15.5789,15.6696,15.5376,15.5871,747175.0
2019-12-18 10:00:00,18.88,18.92,18.81,18.82,1037661.0,15.5789,15.6119,15.5211,15.5294,1037661.0
2019-12-18 10:30:00,18.82,18.95,18.82,18.9,1283792.0,15.5294,15.6366,15.5294,15.5954,1283792.0
2019-12-18 11:00:00,18.91,19.05,18.9,19.05,328560.0,15.6036,15.7191,15.5954,15.7191,328560.0
2019-12-18 11:30:00,19.05,19.18,19.04,19.18,174538.0,15.7191,15.8264,15.7109,15.8264,174538.0
2019-12-18 12:00:00,19.18,19.2,19.09,19.14,320744.0,15.8264,15.8429,15.7521,15.7934,320744.0
2019-12-18 12:30:00,19.14,19.17,19.12,19.15,300757.0,15.7934,15.8182,15.7769,15.8017,300757.0
2019-12-18 13:00:00,19.15,19.23,19.15,19.23,198249.0,15.8017,15.8677,15.8017,15.8677,198249.0
2019-12-18 13:30:00,19.23,19.3,19.22,19.26,436472.0,15.8677,15.9254,15.8594,15.8924,436472.0
2019-12-18 14:00:00,19.26,19.34,19.17,19.27,694325.0,15.8924,15.9584,15.8182,15.9007,694325.0
2019-12-18 14:30:00,19.26,19.37,19.25,19.35,711288.0,15.8924,15.9832,15.8842,15.9667,711288.0
2019-12-18 15:00:00,19.34,19.35,19.23,19.23,460495.0,15.9584,15.9667,15.8677,15.8677,460495.0
2019-12-18 15:30:00,19.23,19.24,19.15,19.17,2252919.0,15.8677,15.8759,15.8017,15.8182,2252919.0
2019-12-19 09:30:00,19.22,19.34,19.19,19.27,827148.0,15.8594,15.9584,15.8347,15.9007,827148.0
2019-12-19 10:00:00,19.27,19.29,19.14,19.15,677275.0,15.9007,15.9172,15.7934,15.8017,677275.0
2019-12-19 10:30:00,19.14,19.2,19.14,19.16,385367.0,15.7934,15.8429,15.7934,15.8099,385367.0
2019-12-19 11:00:00,19.16,19.31,19.15,19.28,380648.0,15.8099,15.9337,15.8017,15.9089,380648.0
2019-12-19 11:30:00,19.28,19.4,19.26,19.37,302763.0,15.9089,16.0079,15.8924,15.9832,302763.0
2019-12-19 12:00:00,19.37,19.46,19.36,19.46,304495.0,15.9832,16.0575,15.9749,16.0575,304495.0
2019-12-19 12:30:00,19.46,19.51,19.45,19.48,272663.0,16.0575,16.0987,16.0492,16.074,272663.0
2019-12-19 13:00:00,19.49,19.52,19.47,19.51,247341.0,16.0822,16.107,16.0657,16.0987,247341.0
2019-12-19 13:30:00,19.51,19.57,19.48,19.55,233312.0,16.0987,16.1482,16.074,16.1317,233312.0
2019-12-19 14:00:00,19.55,19.59,19.52,19.57,412201.0,16.1317,16.1647,16.107,16.1482,412201.0
2019-12-19 14:30:00,19.57,19.58,19.51,19.54,382811.0,16.1482,16.1565,16.0987,16.1235,382811.0
2019-12-19 15:00:00,19.54,19.57,19.53,19.56,368313.0,16.1235,16.1482,16.1152,16.14,368313.0
2019-12-19 15:30:00,19.56,19.58,19.53,19.55,1228258.0,16.14,16.1565,16.1152,16.1317,1228258.0
2019-12-20 09:30:00,19.54,19.84,19.49,19.8,1377139.0,16.1235,16.371,16.0822,16.338,1377139.0
2019-12-20 10:00:00,19.8,19.82,19.71,19.78,202261.0,16.338,16.3545,16.2637,16.3215,202261.0
2019-12-20 10:30:00,19.78,19.83,19.72,19.83,226446.0,16.3215,16.3628,16.272,16.3628,226446.0
2019-12-20 11:00:00,19.82,19.88,19.78,19.85,324348.0,16.3545,16.404,16.3215,16.3793,324348.0
2019-12-20 11:30:00,19.85,19.92,19.84,19.92,225071.0,16.3793,16.437,16.371,16.437,225071.0
2019-12-20 12:00:00,19.92,19.92,19.88,19.89,153937.0,16.437,16.437,16.404,16.4123,153937.0
2019-12-20 12:30:00,19.89,19.9,19.83,19.84,167747.0,16.4123,16.4205,16.3628,16.371,167747.0
2019-12-20 13:00:00,19.84,19.86,19.81,19.85,116476.0,16.371,16.3875,16.3463,16.3793,116476.0
2019-12-20 13:30:00,19.85,19.86,19.83,19.84,111628.0,16.3793,16.3875,16.3628,16.371,111628.0
2019-12-20 14:00:00,19.84,19.84,19.81,19.84,108370.0,16.371,16.371,16.3463,16.371,108370.0
2019-12-20 14:30:00,19.84,19.91,19.83,19.89,196277.0,16.371,16.4288,16.3628,16.4123,196277.0
2019-12-20 15:00:00,19.9,19.94,19.89,19.94,264521.0,16.4205,16.4535,16.4123,16.4535,264521.0
2019-12-20 15:30:00,19.94,19.96,19.8,19.8,1668385.0,16.4535,16.47,16.338,16.338,1668385.0
2019-12-23 09:30:00,19.93,19.93,19.77,19.8,271148.0,16.4453,16.4453,16.3133,16.338,271148.0
2019-12-23 10:00:00,19.8,19.85,19.78,19.82,103916.0,16.338,16.3793,16.3215,16.3545,103916.0
2019-12-23 10:30:00,19.82,19.85,19.81,19.82,69032.0,16.3545,16.3793,16.3463,16.3545,69032.0
2019-12-23 11:00:00,19.82,19.82,19.77,19.78,99867.0,16.3545,16.3545,16.3133,16.3215,99867.0
2019-12-23 11:30:00,19.78,19.8,19.73,19.76,127392.0,16.3215,16.338,16.2802,16.305,127392.0
2019-12-23 12:00:00,19.76,19.77,19.7,19.7,96749.0,16.305,16.3133,16.2555,16.2555,96749.0
2019-12-23 12:30:00,19.71,19.71,19.68,19.7,123217.0,16.2637,16.2637,16.239,16.2555,123217.0
2019-12-23 13:00:00,19.7,19.74,19.69,19.73,99599.0,16.2555,16.2885,16.2472,16.2802,99599.0
2019-12-23 13:30:00,19.73,19.75,19.73,19.75,72638.0,16.2802,16.2967,16.2802,16.2967,72638.0
2019-12-23 14:00:00,19.75,19.78,19.74,19.78,126694.0,16.2967,16.3215,16.2885,16.3215,126694.0
2019-12-23 14:30:00,19.77,19.79,19.76,19.79,125764.0,16.3133,16.3298,16.305,16.3298,125764.0
2019-12-23 15:00:00,19.79,19.81,19.77,19.8,124854.0,16.3298,16.3463,16.3133,16.338,124854.0
2019-12-23 15:30:00,19.8,19.83,19.79,19.82,478833.0,16.338,16.3628,16.3298,16.3545,478833.0
2019-12-24 09:30:00,19.83,19.87,19.75,19.77,92493.0,16.3628,16.3958,16.2967,16.3133,92493.0
2019-12-24 10:00:00,19.77,19.82,19.76,19.82,90134.0,16.3133,16.3545,16.305,16.3545,90134.0
2019-12-24 10:30:00,19.82,19.85,19.81,19.83,81409.0,16.3545,16.3793,16.3463,16.3628,81409.0
2019-12-24 11:00:00,19.83,19.89,19.82,19.87,140833.0,16.3628,16.4123,16.3545,16.3958,140833.0
2019-12-24 11:30:00,19.87,19.87,19.83,19.83,56693.0,16.3958,16.3958,16.3628,16.3628,56693.0
2019-12-24 12:00:00,19.84,19.84,19.76,19.76,84384.0,16.371,16.371,16.305,16.305,84384.0
2019-12-24 12:30:00,19.75,19.8,19.74,19.76,221711.0,16.2967,16.338,16.2885,16.305,221711.0
2019-12-26 09:30:00,19.85,19.91,19.79,19.89,99372.0,16.3793,16.4288,16.3298,16.4123,99372.0
2019-12-26 10:00:00,19.89,19.95,19.89,19.91,71572.0,16.4123,16.4618,16.4123,16.4288,71572.0
2019-12-26 10:30:00,19.92,19.96,19.91,19.96,63685.0,16.437,16.47,16.4288,16.47,63685.0
2019-12-26 11:00:00,19.97,19.98,19.94,19.95,85783.0,16.4783,16.4865,16.4535,16.4618,85783.0
2019-12-26 11:30:00,19.94,19.95,19.87,19.91,166033.0,16.4535,16.4618,16.3958,16.4288,166033.0
2019-12-26 12:00:00,19.91,19.93,19.9,19.92,76364.0,16.4288,16.4453,16.4205,16.437,76364.0
2019-12-26 12:30:00,19.92,19.93,19.91,19.93,64584.0,16.437,16.4453,16.4288,16.4453,64584.0
2019-12-26 13:00:00,19.93,19.95,19.91,19.91,60951.0,16.4453,16.4618,16.4288,16.4288,60951.0
2019-12-26 13:30:00,19.92,19.93,19.91,19.93,55312.0,16.437,16.4453,16.4288,16.4453,55312.0
2019-12-26 14:00:00,19.93,19.93,19.88,19.89,90316.0,16.4453,16.4453,16.404,16.4123,90316.0
2019-12-26 14:30:00,19.89,19.92,19.88,19.89,123485.0,16.4123,16.437,16.404,16.4123,123485.0
2019-12-26 15:00:00,19.9,19.9,19.84,19.89,179982.0,16.4205,16.4205,16.371,16.4123,179982.0
2019-12-26 15:30:00,19.89,19.95,19.87,19.94,392688.0,16.4123,16.4618,16.3958,16.4535,392688.0
2019-12-27 09:30:00,19.91,19.91,19.8,19.85,143931.0,16.4288,16.4288,16.338,16.3793,143931.0
2019-12-27 10:00:00,19.86,19.94,19.85,19.89,124444.0,16.3875,16.4535,16.3793,16.4123,124444.0
2019-12-27 10:30:00,19.88,19.94,19.86,19.92,75425.0,16.404,16.4535,16.3875,16.437,75425.0
2019-12-27 11:00:00,19.92,19.96,19.91,19.94,74517.0,16.437,16.47,16.4288,16.4535,74517.0
2019-12-27 11:30:00,19.94,19.96,19.93,19.96,114001.0,16.4535,16.47,16.4453,16.47,114001.0
2019-12-27 12:00:00,19.95,19.96,19.9,19.92,103711.0,16.4618,16.47,16.4205,16.437,103711.0
2019-12-27 12:30:00,19.92,19.94,19.91,19.93,90335.0,16.437,16.4535,16.4288,16.4453,90335.0
2019-12-27 13:00:00,19.93,19.95,19.91,19.92,75822.0,16.4453,16.4618,16.4288,16.437,75822.0
2019-12-27 13:30:00,19.92,19.94,19.9,19.91,88548.0,16.437,16.4535,16.4205,16.4288,88548.0
2019-12-27 14:00:00,19.91,19.93,19.9,19.92,69328.0,16.4288,16.4453,16.4205,16.437,69328.0
2019-12-27 14:30:00,19.92,19.94,19.92,19.94,83765.0,16.437,16.4535,16.437,16.4535,83765.0
2019-12-27 15:00:00,19.94,19.98,19.93,19.97,119861.0,16.4535,16.4865,16.4453,16.4783,119861.0
2019-12-27 15:30:00,19.97,19.99,19.94,19.98,442520.0,16.4783,16.4948,16.4535,16.4865,442520.0
2019-12-30 09:30:00,19.9,20.01,19.87,20.01,224861.0,16.4205,16.5113,16.3958,16.5113,224861.0
2019-12-30 10:00:00,20.01,20.02,19.89,19.91,260284.0,16.5113,16.5195,16.4123,16.4288,260284.0
2019-12-30 10:30:00,19.91,19.95,19.88,19.95,197762.0,16.4288,16.4618,16.404,16.4618,197762.0
2019-12-30 11:00:00,19.94,20.0,19.92,19.98,193158.0,16.4535,16.503,16.437,16.4865,193158.0
2019-12-30 11:30:00,19.98,20.04,19.97,20.03,93507.0,16.4865,16.536,16.4783,16.5278,93507.0
2019-12-30 12:00:00,20.03,20.06,20.02,20.06,51828.0,16.5278,16.5525,16.5195,16.5525,51828.0
2019-12-30 12:30:00,20.06,20.08,20.02,20.04,99213.0,16.5525,16.569,16.5195,16.536,99213.0
2019-12-30 13:00:00,20.04,20.07,20.02,20.05,79705.0,16.536,16.5608,16.5195,16.5443,79705.0
2019-12-30 13:30:00,20.06,20.08,20.05,20.07,47458.0,16.5525,16.569,16.5443,16.5608,47458.0
2019-12-30 14:00:00,20.06,20.07,20.03,20.05,67128.0,16.5525,16.5608,16.5278,16.5443,67128.0
2019-12-30 14:30:00,20.05,20.05,20.01,20.03,55508.0,16.5443,16.5443,16.5113,16.5278,55508.0
2019-12-30 15:00:00,20.03,20.05,20.01,20.05,114233.0,16.5278,16.5443,16.5113,16.5443,114233.0
2019-12-30 15:30:00,20.05,20.05,20.01,20.05,432235.0,16.5443,16.5443,16.5113,16.5443,432235.0
2019-12-31 09:30:00,20.05,20.12,19.96,19.98,212085.0,16.5443,16.6021,16.47,16.4865,212085.0
2019-12-31 10:00:00,19.99,20.01,19.93,19.95,245064.0,16.4948,16.5113,16.4453,16.4618,245064.0
2019-12-31 10:30:00,19.95,19.96,19.88,19.91,421736.0,16.4618,16.47,16.404,16.4288,421736.0
2019-12-31 11:00:00,19.91,19.92,19.83,19.88,273801.0,16.4288,16.437,16.3628,16.404,273801.0
2019-12-31 11:30:00,19.88,19.96,19.85,19.85,361599.0,16.404,16.47,16.3793,16.3793,361599.0
2019-12-31 12:00:00,19.85,19.91,19.81,19.91,151528.0,16.3793,16.4288,16.3463,16.4288,151528.0
2019-12-31 12:30:00,19.91,19.92,19.85,19.86,207270.0,16.4288,16.437,16.3793,16.3875,207270.0
2019-12-31 13:00:00,19.86,19.87,19.8,19.8,176521.0,16.3875,16.3958,16.338,16.338,176521.0
2019-12-31 13:30:00,19.8,19.81,19.75,19.78,137025.0,16.338,16.3463,16.2967,16.3215,137025.0
2019-12-31 14:00:00,19.78,19.91,19.77,19.9,263345.0,16.3215,16.4288,16.3133,16.4205,263345.0
2019-12-31 14:30:00,19.9,19.91,19.85,19.87,344068.0,16.4205,16.4288,16.3793,16.3958,344068.0
2019-12-31 15:00:00,19.87,19.91,19.82,19.83,620181.0,16.3958,16.4288,16.3545,16.3628,620181.0
2019-12-31 15:30:00,19.82,19.91,19.81,19.9,1443578.0,16.3545,16.4288,16.3463,16.4205,1443578.0
2020-01-02 09:30:00,19.97,20.07,19.94,20.03,223287.0,16.4783,16.5608,16.4535,16.5278,223287.0
2020-01-02 10:00:00,20.03,20.1,20.01,20.04,175600.0,16.5278,16.5856,16.5113,16.536,175600.0
2020-01-02 10:30:00,20.04,20.09,19.99,20.05,152502.0,16.536,16.5773,16.4948,16.5443,152502.0
2020-01-02 11:00:00,20.04,20.05,19.99,20.02,163656.0,16.536,16.5443,16.4948,16.5195,163656.0
2020-01-02 11:30:00,20.01,20.02,19.91,19.92,120064.0,16.5113,16.5195,16.4288,16.437,120064.0
2020-01-02 12:00:00,19.92,19.94,19.88,19.9,100047.0,16.437,16.4535,16.404,16.4205,100047.0
2020-01-02 12:30:00,19.9,19.97,19.88,19.94,121724.0,16.4205,16.4783,16.404,16.4535,121724.0
2020-01-02 13:00:00,19.94,19.96,19.91,19.95,102015.0,16.4535,16.47,16.4288,16.4618,102015.0
2020-01-02 13:30:00,19.94,19.95,19.91,19.93,105908.0,16.4535,16.4618,16.4288,16.4453,105908.0
2020-01-02 14:00:00,19.92,19.97,19.91,19.96,160216.0,16.437,16.4783,16.4288,16.47,160216.0
2020-01-02 14:30:00,19.96,20.02,19.96,20.01,146203.0,16.47,16.5195,16.47,16.5113,146203.0
2020-01-02 15:00:00,20.01,20.03,19.98,20.01,210956.0,16.5113,16.5278,16.4865,16.5113,210956.0
2020-01-02 15:30:00,20.01,20.06,20.0,20.03,487672.0,16.5113,16.5525,16.503,16.5278,487672.0
2020-01-03 09:30:00,19.89,20.04,19.85,20.04,268796.0,16.4123,16.536,16.3793,16.536,268796.0
2020-01-03 10:00:00,20.03,20.03,19.89,19.95,280904.0,16.5278,16.5278,16.4123,16.4618,280904.0
2020-01-03 10:30:00,19.95,19.95,19.89,19.91,156564.0,16.4618,16.4618,16.4123,16.4288,156564.0
2020-01-03 11:00:00,19.91,19.92,19.86,19.86,301381.0,16.4288,16.437,16.3875,16.3875,301381.0
2020-01-03 11:30:00,19.87,19.93,19.85,19.91,311385.0,16.3958,16.4453,16.3793,16.4288,311385.0
2020-01-03 12:00:00,19.91,19.94,19.9,19.93,151476.0,16.4288,16.4535,16.4205,16.4453,151476.0
2020-01-03 12:30:00,19.93,19.93,19.89,19.9,166269.0,16.4453,16.4453,16.4123,16.4205,166269.0
2020-01-03 13:00:00,19.91,19.96,19.89,19.91,292651.0,16.4288,16.47,16.4123,16.4288,292651.0
2020-01-03 13:30:00,19.91,19.91,19.87,19.89,324592.0,16.4288,16.4288,16.3958,16.4123,324592.0
2020-01-03 14:00:00,19.88,19.92,19.88,19.89,272145.0,16.404,16.437,16.404,16.4123,272145.0
2020-01-03 14:30:00,19.89,19.91,19.87,19.88,219996.0,16.4123,16.4288,16.3958,16.404,219996.0
2020-01-03 15:00:00,19.87,19.88,19.79,19.81,340766.0,16.3958,16.404,16.3298,16.3463,340766.0
2020-01-03 15:30:00,19.8,19.82,19.74,19.79,1053263.0,16.338,16.3545,16.2885,16.3298,1053263.0
2020-01-06 09:30:00,19.75,19.84,19.74,19.82,242049.0,16.2967,16.371,16.2885,16.3545,242049.0
2020-01-06 10:00:00,19.82,19.9,19.82,19.87,225794.0,16.3545,16.4205,16.3545,16.3958,225794.0
2020-01-06 10:30:00,19.87,19.93,19.86,19.89,270196.0,16.3958,16.4453,16.3875,16.4123,270196.0
2020-01-06 11:00:00,19.89,20.0,19.89,19.9,285221.0,16.4123,16.503,16.4123,16.4205,285221.0
2020-01-06 11:30:00,19.9,19.94,19.89,19.93,103776.0,16.4205,16.4535,16.4123,16.4453,103776.0
2020-01-06 12:00:00,19.92,19.96,19.9,19.96,122696.0,16.437,16.47,16.4205,16.47,122696.0
2020-01-06 12:30:00,19.95,19.96,19.92,19.93,84386.0,16.4618,16.47,16.437,16.4453,84386.0
2020-01-06 13:00:00,19.92,19.96,19.92,19.94,186533.0,16.437,16.47,16.437,16.4535,186533.0
2020-01-06 13:30:00,19.94,19.95,19.91,19.95,174106.0,16.4535,16.4618,16.4288,16.4618,174106.0
2020-01-06 14:00:00,19.94,20.0,19.92,20.0,155101.0,16.4535,16.503,16.437,16.503,155101.0
2020-01-06 14:30:00,20.0,20.03,19.98,20.03,169086.0,16.503,16.5278,16.4865,16.5278,169086.0
2020-01-06 15:00:00,20.03,20.04,20.0,20.02,168226.0,16.5278,16.536,16.503,16.5195,168226.0
2020-01-06 15:30:00,20.02,20.04,19.99,20.03,714357.0,16.5195,16.536,16.4948,16.5278,714357.0
2020-01-07 09:30:00,20.02,20.02,19.88,19.94,247945.0,16.5195,16.5195,16.404,16.4535,247945.0
2020-01-07 10:00:00,19.95,19.96,19.91,19.96,99652.0,16.4618,16.47,16.4288,16.47,99652.0
2020-01-07 10:30:00,19.96,20.03,19.96,20.03,98013.0,16.47,16.5278,16.47,16.5278,98013.0
2020-01-07 11:00:00,20.03,20.12,20.02,20.12,200591.0,16.5278,16.6021,16.5195,16.6021,200591.0
2020-01-07 11:30:00,20.12,20.12,20.05,20.05,86368.0,16.6021,16.6021,16.5443,16.5443,86368.0
2020-01-07 12:00:00,20.06,20.06,19.96,19.96,65552.0,16.5525,16.5525,16.47,16.47,65552.0
2020-01-07 12:30:00,19.96,19.97,19.92,19.93,65620.0,16.47,16.4783,16.437,16.4453,65620.0
2020-01-07 13:00:00,19.93,19.96,19.92,19.95,147201.0,16.4453,16.47,16.437,16.4618,147201.0
2020-01-07 13:30:00,19.94,20.0,19.92,20.0,118954.0,16.4535,16.503,16.437,16.503,118954.0
2020-01-07 14:00:00,20.0,20.01,19.92,19.94,166276.0,16.503,16.5113,16.437,16.4535,166276.0
2020-01-07 14:30:00,19.94,19.98,19.92,19.98,155887.0,16.4535,16.4865,16.437,16.4865,155887.0
2020-01-07 15:00:00,19.98,20.02,19.96,20.0,171360.0,16.4865,16.5195,16.47,16.503,171360.0
2020-01-07 15:30:00,19.99,20.11,19.98,20.1,843275.0,16.4948,16.5938,16.4865,16.5856,843275.0
2020-01-08 09:30:00,20.14,20.17,20.05,20.09,350179.0,16.6186,16.6433,16.5443,16.5773,350179.0
2020-01-08 10:00:00,20.09,20.11,19.99,20.01,169089.0,16.5773,16.5938,16.4948,16.5113,169089.0
2020-01-08 10:30:00,20.01,20.05,19.94,19.94,458263.0,16.5113,16.5443,16.4535,16.4535,458263.0
2020-01-08 11:00:00,19.94,19.97,19.89,19.96,239741.0,16.4535,16.4783,16.4123,16.47,239741.0
2020-01-08 11:30:00,19.96,20.02,19.92,20.0,384072.0,16.47,16.5195,16.437,16.503,384072.0
2020-01-08 12:00:00,20.0,20.06,19.99,20.05,72237.0,16.503,16.5525,16.4948,16.5443,72237.0
2020-01-08 12:30:00,20.04,20.05,20.01,20.03,282143.0,16.536,16.5443,16.5113,16.5278,282143.0
2020-01-08 13:00:00,20.03,20.07,20.01,20.07,128717.0,16.5278,16.5608,16.5113,16.5608,128717.0
2020-01-08 13:30:00,20.07,20.15,20.06,20.13,107193.0,16.5608,16.6268,16.5525,16.6103,107193.0
2020-01-08 14:00:00,20.13,20.25,20.12,20.2,199138.0,16.6103,16.7093,16.6021,16.6681,199138.0
2020-01-08 14:30:00,20.2,20.2,20.14,20.17,96030.0,16.6681,16.6681,16.6186,16.6433,96030.0
2020-01-08 15:00:00,20.17,20.19,20.16,20.18,86113.0,16.6433,16.6598,16.6351,16.6516,86113.0
2020-01-08 15:30:00,20.18,20.2,20.04,20.06,807197.0,16.6516,16.6681,16.536,16.5525,807197.0
2020-01-09 09:30:00,20.07,20.4,20.07,20.37,416359.0,16.5608,16.8331,16.5608,16.8083,416359.0
2020-01-09 10:00:00,20.37,20.42,20.33,20.37,225325.0,16.8083,16.8496,16.7753,16.8083,225325.0
2020-01-09 10:30:00,20.36,20.4,20.35,20.37,143429.0,16.8001,16.8331,16.7918,16.8083,143429.0
2020-01-09 11:00:00,20.37,20.37,20.25,20.26,190433.0,16.8083,16.8083,16.7093,16.7176,190433.0
2020-01-09 11:30:00,20.26,20.34,20.25,20.3,196923.0,16.7176,16.7836,16.7093,16.7506,196923.0
2020-01-09 12:00:00,20.3,20.33,20.28,20.33,109590.0,16.7506,16.7753,16.7341,16.7753,109590.0
2020-01-09 12:30:00,20.32,20.34,20.27,20.3,152565.0,16.7671,16.7836,16.7258,16.7506,152565.0
2020-01-09 13:00:00,20.29,20.3,20.2,20.24,100180.0,16.7423,16.7506,16.6681,16.7011,100180.0
2020-01-09 13:30:00,20.24,20.29,20.24,20.28,77362.0,16.7011,16.7423,16.7011,16.7341,77362.0
2020-01-09 14:00:00,20.27,20.29,20.22,20.26,125136.0,16.7258,16.7423,16.6846,16.7176,125136.0
2020-01-09 14:30:00,20.26,20.28,20.25,20.27,162992.0,16.7176,16.7341,16.7093,16.7258,162992.0
2020-01-09 15:00:00,20.27,20.27,20.26,20.27,121004.0,16.7258,16.7258,16.7176,16.7258,121004.0
2020-01-09 15:30:00,20.27,20.28,20.22,20.26,721723.0,16.7258,16.7341,16.6846,16.7176,721723.0
2020-01-10 09:30:00,20.23,20.29,20.16,20.26,198932.0,16.6928,16.7423,16.6351,16.7176,198932.0
2020-01-10 10:00:00,20.26,20.3,20.23,20.29,166362.0,16.7176,16.7506,16.6928,16.7423,166362.0
2020-01-10 10:30:00,20.29,20.33,20.27,20.32,98188.0,16.7423,16.7753,16.7258,16.7671,98188.0
2020-01-10 11:00:00,20.32,20.32,20.28,20.28,70448.0,16.7671,16.7671,16.7341,16.7341,70448.0
2020-01-10 11:30:00,20.28,20.28,20.2,20.2,111644.0,16.7341,16.7341,16.6681,16.6681,111644.0
2020-01-10 12:00:00,20.2,20.21,20.15,20.19,181136.0,16.6681,16.6763,16.6268,16.6598,181136.0
2020-01-10 12:30:00,20.19,20.25,20.18,20.25,122413.0,16.6598,16.7093,16.6516,16.7093,122413.0
2020-01-10 13:00:00,20.25,20.3,20.24,20.28,100339.0,16.7093,16.7506,16.7011,16.7341,100339.0
2020-01-10 13:30:00,20.28,20.28,20.22,20.22,72164.0,16.7341,16.7341,16.6846,16.6846,72164.0
2020-01-10 14:00:00,20.22,20.23,20.18,20.21,143028.0,16.6846,16.6928,16.6516,16.6763,143028.0
2020-01-10 14:30:00,20.22,20.22,20.19,20.21,75688.0,16.6846,16.6846,16.6598,16.6763,75688.0
2020-01-10 15:00:00,20.21,20.21,20.17,20.18,155100.0,16.6763,16.6763,16.6433,16.6516,155100.0
2020-01-10 15:30:00,20.19,20.19,20.14,20.17,561977.0,16.6598,16.6598,16.6186,16.6433,561977.0
2020-01-13 09:30:00,20.14,20.33,20.14,20.32,153835.0,16.6186,16.7753,16.6186,16.7671,153835.0
2020-01-13 10:00:00,20.33,20.33,20.26,20.31,147859.0,16.7753,16.7753,16.7176,16.7588,147859.0
2020-01-13 10:30:00,20.32,20.32,20.22,20.22,151931.0,16.7671,16.7671,16.6846,16.6846,151931.0
2020-01-13 11:00:00,20.22,20.24,20.19,20.21,180726.0,16.6846,16.7011,16.6598,16.6763,180726.0
2020-01-13 11:30:00,20.21,20.24,20.2,20.23,180326.0,16.6763,16.7011,16.6681,16.6928,180326.0
2020-01-13 12:00:00,20.22,20.26,20.22,20.26,104447.0,16.6846,16.7176,16.6846,16.7176,104447.0
2020-01-13 12:30:00,20.26,20.3,20.25,20.27,192846.0,16.7176,16.7506,16.7093,16.7258,192846.0
2020-01-13 13:00:00,20.27,20.33,20.27,20.32,236370.0,16.7258,16.7753,16.7258,16.7671,236370.0
2020-01-13 13:30:00,20.32,20.33,20.29,20.3,96247.0,16.7671,16.7753,16.7423,16.7506,96247.0
2020-01-13 14:00:00,20.31,20.39,20.3,20.39,107888.0,16.7588,16.8248,16.7506,16.8248,107888.0
2020-01-13 14:30:00,20.39,20.42,20.37,20.4,149304.0,16.8248,16.8496,16.8083,16.8331,149304.0
2020-01-13 15:00:00,20.4,20.4,20.34,20.35,183328.0,16.8331,16.8331,16.7836,16.7918,183328.0
2020-01-13 15:30:00,20.35,20.38,20.31,20.31,521244.0,16.7918,16.8166,16.7588,16.7588,521244.0
2020-01-14 09:30:00,20.3,20.4,20.21,20.3,274060.0,16.7506,16.8331,16.6763,16.7506,274060.0
2020-01-14 10:00:00,20.3,20.38,20.27,20.33,155314.0,16.7506,16.8166,16.7258,16.7753,155314.0
2020-01-14 10:30:00,20.33,20.37,20.31,20.37,145326.0,16.7753,16.8083,16.7588,16.8083,145326.0
2020-01-14 11:00:00,20.37,20.38,20.25,20.27,124451.0,16.8083,16.8166,16.7093,16.7258,124451.0
2020-01-14 11:30:00,20.27,20.28,20.2,20.25,122157.0,16.7258,16.7341,16.6681,16.7093,122157.0
2020-01-14 12:00:00,20.25,20.28,20.24,20.28,99430.0,16.7093,16.7341,16.7011,16.7341,99430.0
2020-01-14 12:30:00,20.28,20.35,20.27,20.34,104781.0,16.7341,16.7918,16.7258,16.7836,104781.0
2020-01-14 13:00:00,20.35,20.36,20.33,20.35,91382.0,16.7918,16.8001,16.7753,16.7918,91382.0
2020-01-14 13:30:00,20.35,20.36,20.31,20.32,123485.0,16.7918,16.8001,16.7588,16.7671,123485.0
2020-01-14 14:00:00,20.32,20.33,20.28,20.32,77847.0,16.7671,16.7753,16.7341,16.7671,77847.0
2020-01-14 14:30:00,20.32,20.35,20.31,20.32,107603.0,16.7671,16.7918,16.7588,16.7671,107603.0
2020-01-14 15:00:00,20.31,20.34,20.3,20.3,155170.0,16.7588,16.7836,16.7506,16.7506,155170.0
2020-01-14 15:30:00,20.3,20.41,20.3,20.4,778471.0,16.7506,16.8413,16.7506,16.8331,778471.0
2020-01-15 09:30:00,20.35,20.44,20.26,20.4,324548.0,16.7918,16.8661,16.7176,16.8331,324548.0
2020-01-15 10:00:00,20.4,20.46,20.39,20.46,96782.0,16.8331,16.8826,16.8248,16.8826,96782.0
2020-01-15 10:30:00,20.46,20.49,20.35,20.36,188861.0,16.8826,16.9074,16.7918,16.8001,188861.0
2020-01-15 11:00:00,20.36,20.47,20.3,20.46,504518.0,16.8001,16.8909,16.7506,16.8826,504518.0
2020-01-15 11:30:00,20.45,20.58,20.45,20.51,150344.0,16.8744,16.9816,16.8744,16.9239,150344.0
2020-01-15 12:00:00,20.51,20.55,20.49,20.5,103922.0,16.9239,16.9569,16.9074,16.9156,103922.0
2020-01-15 12:30:00,20.51,20.53,20.47,20.47,80478.0,16.9239,16.9404,16.8909,16.8909,80478.0
2020-01-15 13:00:00,20.48,20.53,20.47,20.52,59372.0,16.8991,16.9404,16.8909,16.9321,59372.0
2020-01-15 13:30:00,20.52,20.53,20.51,20.53,70923.0,16.9321,16.9404,16.9239,16.9404,70923.0
2020-01-15 14:00:00,20.53,20.58,20.51,20.56,106906.0,16.9404,16.9816,16.9239,16.9651,106906.0
2020-01-15 14:30:00,20.57,20.57,20.52,20.53,105613.0,16.9734,16.9734,16.9321,16.9404,105613.0
2020-01-15 15:00:00,20.52,20.52,20.46,20.5,148713.0,16.9321,16.9321,16.8826,16.9156,148713.0
2020-01-15 15:30:00,20.5,20.51,20.45,20.47,411151.0,16.9156,16.9239,16.8744,16.8909,411151.0
2020-01-16 09:30:00,20.45,20.5,20.37,20.44,213474.0,16.8744,16.9156,16.8083,16.8661,213474.0
2020-01-16 10:00:00,20.44,20.47,20.36,20.36,105193.0,16.8661,16.8909,16.8001,16.8001,105193.0
2020-01-16 10:30:00,20.36,20.41,20.35,20.37,150304.0,16.8001,16.8413,16.7918,16.8083,150304.0
2020-01-16 11:00:00,20.37,20.41,20.37,20.39,83411.0,16.8083,16.8413,16.8083,16.8248,83411.0
2020-01-16 11:30:00,20.39,20.44,20.38,20.42,75027.0,16.8248,16.8661,16.8166,16.8496,75027.0
2020-01-16 12:00:00,20.42,20.44,20.38,20.39,75565.0,16.8496,16.8661,16.8166,16.8248,75565.0
2020-01-16 12:30:00,20.39,20.48,20.39,20.46,133996.0,16.8248,16.8991,16.8248,16.8826,133996.0
2020-01-16 13:00:00,20.46,20.49,20.45,20.45,67563.0,16.8826,16.9074,16.8744,16.8744,67563.0
2020-01-16 13:30:00,20.45,20.48,20.44,20.48,70993.0,16.8744,16.8991,16.8661,16.8991,70993.0
2020-01-16 14:00:00,20.48,20.49,20.47,20.48,73577.0,16.8991,16.9074,16.8909,16.8991,73577.0
2020-01-16 14:30:00,20.48,20.54,20.47,20.53,83944.0,16.8991,16.9486,16.8909,16.9404,83944.0
2020-01-16 15:00:00,20.53,20.55,20.5,20.5,104699.0,16.9404,16.9569,16.9156,16.9156,104699.0
2020-01-16 15:30:00,20.51,20.58,20.49,20.58,724173.0,16.9239,16.9816,16.9074,16.9816,724173.0
2020-01-17 09:30:00,20.51,20.6,20.35,20.36,737785.0,16.9239,16.9981,16.7918,16.8001,737785.0
2020-01-17 10:00:00,20.36,20.4,20.25,20.3,322613.0,16.8001,16.8331,16.7093,16.7506,322613.0
2020-01-17 10:30:00,20.3,20.31,20.24,20.26,201325.0,16.7506,16.7588,16.7011,16.7176,201325.0
2020-01-17 11:00:00,20.26,20.38,20.26,20.35,191215.0,16.7176,16.8166,16.7176,16.7918,191215.0
2020-01-17 11:30:00,20.36,20.36,20.29,20.34,418130.0,16.8001,16.8001,16.7423,16.7836,418130.0
2020-01-17 12:00:00,20.34,20.37,20.32,20.36,116927.0,16.7836,16.8083,16.7671,16.8001,116927.0
2020-01-17 12:30:00,20.36,20.38,20.34,20.37,78780.0,16.8001,16.8166,16.7836,16.8083,78780.0
2020-01-17 13:00:00,20.37,20.39,20.35,20.38,147752.0,16.8083,16.8248,16.7918,16.8166,147752.0
2020-01-17 13:30:00,20.38,20.41,20.36,20.38,149108.0,16.8166,16.8413,16.8001,16.8166,149108.0
2020-01-17 14:00:00,20.38,20.43,20.37,20.42,196043.0,16.8166,16.8579,16.8083,16.8496,196043.0
2020-01-17 14:30:00,20.42,20.46,20.4,20.45,149703.0,16.8496,16.8826,16.8331,16.8744,149703.0
2020-01-17 15:00:00,20.45,20.45,20.42,20.44,196200.0,16.8744,16.8744,16.8496,16.8661,196200.0
2020-01-17 15:30:00,20.44,20.5,20.43,20.5,1220409.0,16.8661,16.9156,16.8579,16.9156,1220409.0
2020-01-21 09:30:00,20.37,20.47,20.28,20.3,438336.0,16.8083,16.8909,16.7341,16.7506,438336.0
2020-01-21 10:00:00,20.31,20.37,20.31,20.35,430927.0,16.7588,16.8083,16.7588,16.7918,430927.0
2020-01-21 10:30:00,20.34,20.37,20.25,20.29,260808.0,16.7836,16.8083,16.7093,16.7423,260808.0
2020-01-21 11:00:00,20.29,20.44,20.28,20.44,410133.0,16.7423,16.8661,16.7341,16.8661,410133.0
2020-01-21 11:30:00,20.44,20.48,20.42,20.48,110118.0,16.8661,16.8991,16.8496,16.8991,110118.0
2020-01-21 12:00:00,20.48,20.54,20.47,20.53,106696.0,16.8991,16.9486,16.8909,16.9404,106696.0
2020-01-21 12:30:00,20.53,20.56,20.49,20.49,507389.0,16.9404,16.9651,16.9074,16.9074,507389.0
2020-01-21 13:00:00,20.49,20.53,20.43,20.44,246636.0,16.9074,16.9404,16.8579,16.8661,246636.0
2020-01-21 13:30:00,20.43,20.44,20.41,20.43,243320.0,16.8579,16.8661,16.8413,16.8579,243320.0
2020-01-21 14:00:00,20.43,20.5,20.39,20.46,490520.0,16.8579,16.9156,16.8248,16.8826,490520.0
2020-01-21 14:30:00,20.47,20.47,20.43,20.46,211451.0,16.8909,16.8909,16.8579,16.8826,211451.0
2020-01-21 15:00:00,20.45,20.48,20.44,20.46,142782.0,16.8744,16.8991,16.8661,16.8826,142782.0
2020-01-21 15:30:00,20.46,20.49,20.42,20.47,516174.0,16.8826,16.9074,16.8496,16.8909,516174.0
2020-01-22 09:30:00,20.45,20.69,20.45,20.66,251003.0,16.8744,17.0724,16.8744,17.0476,251003.0
2020-01-22 10:00:00,20.66,20.71,20.6,20.7,186452.0,17.0476,17.0889,16.9981,17.0806,186452.0
2020-01-22 10:30:00,20.69,20.7,20.55,20.58,659352.0,17.0724,17.0806,16.9569,16.9816,659352.0
2020-01-22 11:00:00,20.59,20.59,20.5,20.53,402082.0,16.9899,16.9899,16.9156,16.9404,402082.0
2020-01-22 11:30:00,20.53,20.56,20.52,20.55,98155.0,16.9404,16.9651,16.9321,16.9569,98155.0
2020-01-22 12:00:00,20.55,20.56,20.5,20.51,87025.0,16.9569,16.9651,16.9156,16.9239,87025.0
2020-01-22 12:30:00,20.51,20.51,20.47,20.47,105724.0,16.9239,16.9239,16.8909,16.8909,105724.0
2020-01-22 13:00:00,20.47,20.55,20.45,20.55,120692.0,16.8909,16.9569,16.8744,16.9569,120692.0
2020-01-22 13:30:00,20.54,20.57,20.52,20.53,109517.0,16.9486,16.9734,16.9321,16.9404,109517.0
2020-01-22 14:00:00,20.52,20.53,20.45,20.45,84911.0,16.9321,16.9404,16.8744,16.8744,84911.0
2020-01-22 14:30:00,20.45,20.5,20.45,20.49,192261.0,16.8744,16.9156,16.8744,16.9074,192261.0
2020-01-22 15:00:00,20.49,20.5,20.42,20.42,216907.0,16.9074,16.9156,16.8496,16.8496,216907.0
2020-01-22 15:30:00,20.42,20.45,20.37,20.4,501000.0,16.8496,16.8744,16.8083,16.8331,501000.0
2020-01-23 09:30:00,20.38,20.53,20.38,20.48,137166.0,16.8166,16.9404,16.8166,16.8991,137166.0
2020-01-23 10:00:00,20.49,20.52,20.34,20.39,484252.0,16.9074,16.9321,16.7836,16.8248,484252.0
2020-01-23 10:30:00,20.39,20.4,20.34,20.37,91963.0,16.8248,16.8331,16.7836,16.8083,91963.0
2020-01-23 11:00:00,20.38,20.38,20.32,20.35,78611.0,16.8166,16.8166,16.7671,16.7918,78611.0
2020-01-23 11:30:00,20.35,20.36,20.31,20.34,103010.0,16.7918,16.8001,16.7588,16.7836,103010.0
2020-01-23 12:00:00,20.34,20.36,20.32,20.35,151913.0,16.7836,16.8001,16.7671,16.7918,151913.0
2020-01-23 12:30:00,20.36,20.36,20.33,20.34,71784.0,16.8001,16.8001,16.7753,16.7836,71784.0
2020-01-23 13:00:00,20.33,20.39,20.31,20.36,77232.0,16.7753,16.8248,16.7588,16.8001,77232.0
2020-01-23 13:30:00,20.36,20.43,20.34,20.42,81232.0,16.8001,16.8579,16.7836,16.8496,81232.0
2020-01-23 14:00:00,20.43,20.46,20.42,20.45,113004.0,16.8579,16.8826,16.8496,16.8744,113004.0
2020-01-23 14:30:00,20.45,20.5,20.43,20.47,210435.0,16.8744,16.9156,16.8579,16.8909,210435.0
2020-01-23 15:00:00,20.47,20.51,20.46,20.5,196356.0,16.8909,16.9239,16.8826,16.9156,196356.0
2020-01-23 15:30:00,20.5,20.58,20.49,20.56,538679.0,16.9156,16.9816,16.9074,16.9651,538679.0
2020-01-24 09:30:00,20.55,20.56,20.47,20.55,130946.0,16.9569,16.9651,16.8909,16.9569,130946.0
2020-01-24 10:00:00,20.55,20.56,20.51,20.53,106208.0,16.9569,16.9651,16.9239,16.9404,106208.0
2020-01-24 10:30:00,20.54,20.54,20.47,20.48,91886.0,16.9486,16.9486,16.8909,16.8991,91886.0
2020-01-24 11:00:00,20.48,20.54,20.47,20.5,67879.0,16.8991,16.9486,16.8909,16.9156,67879.0
2020-01-24 11:30:00,20.5,20.51,20.46,20.48,50204.0,16.9156,16.9239,16.8826,16.8991,50204.0
2020-01-24 12:00:00,20.47,20.48,20.4,20.42,67221.0,16.8909,16.8991,16.8331,16.8496,67221.0
2020-01-24 12:30:00,20.42,20.45,20.39,20.45,69907.0,16.8496,16.8744,16.8248,16.8744,69907.0
2020-01-24 13:00:00,20.44,20.45,20.38,20.4,50789.0,16.8661,16.8744,16.8166,16.8331,50789.0
2020-01-24 13:30:00,20.41,20.42,20.38,20.39,48668.0,16.8413,16.8496,16.8166,16.8248,48668.0
2020-01-24 14:00:00,20.39,20.4,20.31,20.32,139093.0,16.8248,16.8331,16.7588,16.7671,139093.0
2020-01-24 14:30:00,20.32,20.38,20.32,20.38,77244.0,16.7671,16.8166,16.7671,16.8166,77244.0
2020-01-24 15:00:00,20.38,20.41,20.36,20.39,126606.0,16.8166,16.8413,16.8001,16.8248,126606.0
2020-01-24 15:30:00,20.39,20.42,20.33,20.37,465268.0,16.8248,16.8496,16.7753,16.8083,465268.0
2020-01-27 09:30:00,20.31,20.38,20.13,20.15,361606.0,16.7588,16.8166,16.6103,16.6268,361606.0
2020-01-27 10:00:00,20.15,20.16,20.06,20.11,226600.0,16.6268,16.6351,16.5525,16.5938,226600.0
2020-01-27 10:30:00,20.1,20.11,20.03,20.11,120884.0,16.5856,16.5938,16.5278,16.5938,120884.0
2020-01-27 11:00:00,20.11,20.17,20.09,20.14,113028.0,16.5938,16.6433,16.5773,16.6186,113028.0
2020-01-27 11:30:00,20.14,20.15,20.08,20.13,238127.0,16.6186,16.6268,16.569,16.6103,238127.0
2020-01-27 12:00:00,20.12,20.13,20.05,20.05,160680.0,16.6021,16.6103,16.5443,16.5443,160680.0
2020-01-27 12:30:00,20.05,20.12,20.03,20.1,229674.0,16.5443,16.6021,16.5278,16.5856,229674.0
2020-01-27 13:00:00,20.1,20.15,20.09,20.14,83327.0,16.5856,16.6268,16.5773,16.6186,83327.0
2020-01-27 13:30:00,20.14,20.16,20.12,20.14,102691.0,16.6186,16.6351,16.6021,16.6186,102691.0
2020-01-27 14:00:00,20.14,20.17,20.12,20.17,82467.0,16.6186,16.6433,16.6021,16.6433,82467.0
2020-01-27 14:30:00,20.17,20.19,20.14,20.17,128120.0,16.6433,16.6598,16.6186,16.6433,128120.0
2020-01-27 15:00:00,20.17,20.2,20.14,20.14,165484.0,16.6433,16.6681,16.6186,16.6186,165484.0
2020-01-27 15:30:00,20.14,20.16,20.02,20.07,978605.0,16.6186,16.6351,16.5195,16.5608,978605.0
2020-01-28 09:30:00,20.16,20.21,20.08,20.18,205336.0,16.6351,16.6763,16.569,16.6516,205336.0
2020-01-28 10:00:00,20.18,20.28,20.17,20.19,135753.0,16.6516,16.7341,16.6433,16.6598,135753.0
2020-01-28 10:30:00,20.19,20.21,20.16,20.2,134703.0,16.6598,16.6763,16.6351,16.6681,134703.0
2020-01-28 11:00:00,20.2,20.23,20.18,20.22,90194.0,16.6681,16.6928,16.6516,16.6846,90194.0
2020-01-28 11:30:00,20.21,20.24,20.2,20.21,54013.0,16.6763,16.7011,16.6681,16.6763,54013.0
2020-01-28 12:00:00,20.21,20.33,20.2,20.3,175574.0,16.6763,16.7753,16.6681,16.7506,175574.0
2020-01-28 12:30:00,20.31,20.32,20.29,20.3,84346.0,16.7588,16.7671,16.7423,16.7506,84346.0
2020-01-28 13:00:00,20.3,20.31,20.25,20.26,56391.0,16.7506,16.7588,16.7093,16.7176,56391.0
2020-01-28 13:30:00,20.26,20.28,20.23,20.23,95213.0,16.7176,16.7341,16.6928,16.6928,95213.0
2020-01-28 14:00:00,20.23,20.25,20.2,20.21,153044.0,16.6928,16.7093,16.6681,16.6763,153044.0
2020-01-28 14:30:00,20.21,20.23,20.18,20.18,121273.0,16.6763,16.6928,16.6516,16.6516,121273.0
2020-01-28 15:00:00,20.19,20.2,20.15,20.2,240315.0,16.6598,16.6681,16.6268,16.6681,240315.0
2020-01-28 15:30:00,20.2,20.22,20.15,20.19,650188.0,16.6681,16.6846,16.6268,16.6598,650188.0
2020-01-29 09:30:00,20.16,20.22,20.05,20.11,288588.0,16.6351,16.6846,16.5443,16.5938,288588.0
2020-01-29 10:00:00,20.11,20.17,20.09,20.15,187647.0,16.5938,16.6433,16.5773,16.6268,187647.0
2020-01-29 10:30:00,20.15,20.21,20.14,20.2,81017.0,16.6268,16.6763,16.6186,16.6681,81017.0
2020-01-29 11:00:00,20.2,20.3,20.18,20.3,116817.0,16.6681,16.7506,16.6516,16.7506,116817.0
2020-01-29 11:30:00,20.3,20.32,20.28,20.31,157893.0,16.7506,16.7671,16.7341,16.7588,157893.0
2020-01-29 12:00:00,20.3,20.32,20.28,20.3,145333.0,16.7506,16.7671,16.7341,16.7506,145333.0
2020-01-29 12:30:00,20.3,20.31,20.23,20.26,99047.0,16.7506,16.7588,16.6928,16.7176,99047.0
2020-01-29 13:00:00,20.26,20.29,20.25,20.27,61461.0,16.7176,16.7423,16.7093,16.7258,61461.0
2020-01-29 13:30:00,20.27,20.35,20.25,20.32,117332.0,16.7258,16.7918,16.7093,16.7671,117332.0
2020-01-29 14:00:00,20.32,20.34,20.28,20.32,121001.0,16.7671,16.7836,16.7341,16.7671,121001.0
2020-01-29 14:30:00,20.32,20.36,20.29,20.35,129728.0,16.7671,16.8001,16.7423,16.7918,129728.0
2020-01-29 15:00:00,20.35,20.36,20.29,20.35,246464.0,16.7918,16.8001,16.7423,16.7918,246464.0
2020-01-29 15:30:00,20.35,20.39,20.3,20.31,697776.0,16.7918,16.8248,16.7506,16.7588,697776.0
2020-01-30 09:30:00,20.08,20.19,20.03,20.03,258795.0,16.6867,16.7781,16.6452,16.6452,258795.0
2020-01-30 10:00:00,20.03,20.11,20.0,20.01,109927.0,16.6452,16.7116,16.6202,16.6285,109927.0
2020-01-30 10:30:00,20.01,20.04,19.94,19.98,163713.0,16.6285,16.6535,16.5704,16.6036,163713.0
2020-01-30 11:00:00,19.98,20.08,19.96,20.06,95803.0,16.6036,16.6867,16.587,16.6701,95803.0
2020-01-30 11:30:00,20.07,20.14,20.05,20.1,76132.0,16.6784,16.7366,16.6618,16.7033,76132.0
2020-01-30 12:00:00,20.11,20.12,20.06,20.07,64070.0,16.7116,16.7199,16.6701,16.6784,64070.0
2020-01-30 12:30:00,20.07,20.09,20.03,20.07,74932.0,16.6784,16.695,16.6452,16.6784,74932.0
2020-01-30 13:00:00,20.07,20.08,20.03,20.05,48011.0,16.6784,16.6867,16.6452,16.6618,48011.0
2020-01-30 13:30:00,20.06,20.07,20.0,20.01,53282.0,16.6701,16.6784,16.6202,16.6285,53282.0
2020-01-30 14:00:00,20.02,20.06,20.01,20.05,76566.0,16.6368,16.6701,16.6285,16.6618,76566.0
2020-01-30 14:30:00,20.05,20.11,20.02,20.09,96673.0,16.6618,16.7116,16.6368,16.695,96673.0
2020-01-30 15:00:00,20.09,20.14,20.07,20.13,122345.0,16.695,16.7366,16.6784,16.7283,122345.0
2020-01-30 15:30:00,20.13,20.2,20.12,20.18,439035.0,16.7283,16.7864,16.7199,16.7698,439035.0
2020-01-31 09:30:00,20.06,20.18,20.04,20.12,194152.0,16.6701,16.7698,16.6535,16.7199,194152.0
2020-01-31 10:00:00,20.12,20.13,20.01,20.03,144116.0,16.7199,16.7283,16.6285,16.6452,144116.0
2020-01-31 10:30:00,20.02,20.03,19.92,19.96,170811.0,16.6368,16.6452,16.5537,16.587,170811.0
2020-01-31 11:00:00,19.96,19.97,19.82,19.82,183990.0,16.587,16.5953,16.4706,16.4706,183990.0
2020-01-31 11:30:00,19.82,19.86,19.8,19.86,132039.0,16.4706,16.5039,16.454,16.5039,132039.0
2020-01-31 12:00:00,19.86,19.87,19.8,19.86,152482.0,16.5039,16.5122,16.454,16.5039,152482.0
2020-01-31 12:30:00,19.86,19.87,19.8,19.82,143874.0,16.5039,16.5122,16.454,16.4706,143874.0
2020-01-31 13:00:00,19.82,19.85,19.79,19.82,112634.0,16.4706,16.4956,16.4457,16.4706,112634.0
2020-01-31 13:30:00,19.82,19.83,19.79,19.82,84352.0,16.4706,16.479,16.4457,16.4706,84352.0
2020-01-31 14:00:00,19.82,19.88,19.81,19.88,124705.0,16.4706,16.5205,16.4623,16.5205,124705.0
2020-01-31 14:30:00,19.87,19.94,19.87,19.92,105946.0,16.5122,16.5704,16.5122,16.5537,105946.0
2020-01-31 15:00:00,19.92,19.94,19.83,19.83,139482.0,16.5537,16.5704,16.479,16.479,139482.0
2020-01-31 15:30:00,19.83,19.91,19.79,19.87,690752.0,16.479,16.5454,16.4457,16.5122,690752.0
2020-02-03 09:30:00,19.97,20.1,19.9,20.04,272101.0,16.5953,16.7033,16.5371,16.6535,272101.0
2020-02-03 10:00:00,20.05,20.18,20.05,20.16,144872.0,16.6618,16.7698,16.6618,16.7532,144872.0
2020-02-03 10:30:00,20.16,20.21,20.1,20.21,172196.0,16.7532,16.7947,16.7033,16.7947,172196.0
2020-02-03 11:00:00,20.21,20.25,20.19,20.23,156140.0,16.7947,16.828,16.7781,16.8114,156140.0
2020-02-03 11:30:00,20.24,20.24,20.17,20.22,120667.0,16.8197,16.8197,16.7615,16.803,120667.0
2020-02-03 12:00:00,20.22,20.25,20.18,20.25,85960.0,16.803,16.828,16.7698,16.828,85960.0
2020-02-03 12:30:00,20.25,20.29,20.23,20.26,123888.0,16.828,16.8612,16.8114,16.8363,123888.0
2020-02-03 13:00:00,20.27,20.29,20.24,20.28,143574.0,16.8446,16.8612,16.8197,16.8529,143574.0
2020-02-03 13:30:00,20.28,20.32,20.25,20.32,206286.0,16.8529,16.8862,16.828,16.8862,206286.0
2020-02-03 14:00:00,20.32,20.33,20.29,20.32,179769.0,16.8862,16.8945,16.8612,16.8862,179769.0
2020-02-03 14:30:00,20.32,20.32,20.26,20.28,203800.0,16.8862,16.8862,16.8363,16.8529,203800.0
2020-02-03 15:00:00,20.28,20.31,20.27,20.31,210848.0,16.8529,16.8778,16.8446,16.8778,210848.0
2020-02-03 15:30:00,20.31,20.38,20.3,20.32,941733.0,16.8778,16.936,16.8695,16.8862,941733.0
2020-02-04 09:30:00,20.39,20.69,20.34,20.58,438659.0,16.9443,17.1936,16.9028,17.1022,438659.0
2020-02-04 10:00:00,20.58,20.67,20.55,20.62,221578.0,17.1022,17.177,17.0773,17.1355,221578.0
2020-02-04 10:30:00,20.62,20.64,20.54,20.55,160017.0,17.1355,17.1521,17.069,17.0773,160017.0
2020-02-04 11:00:00,20.54,20.57,20.49,20.52,132768.0,17.069,17.0939,17.0274,17.0524,132768.0
2020-02-04 11:30:00,20.52,20.59,20.5,20.57,105753.0,17.0524,17.1105,17.0357,17.0939,105753.0
2020-02-04 12:00:00,20.57,20.59,20.53,20.59,95275.0,17.0939,17.1105,17.0607,17.1105,95275.0
2020-02-04 12:30:00,20.59,20.61,20.55,20.58,111435.0,17.1105,17.1271,17.0773,17.1022,111435.0
2020-02-04 13:00:00,20.58,20.62,20.54,20.57,112814.0,17.1022,17.1355,17.069,17.0939,112814.0
2020-02-04 13:30:00,20.57,20.63,20.54,20.62,143545.0,17.0939,17.1438,17.069,17.1355,143545.0
2020-02-04 14:00:00,20.63,20.65,20.6,20.63,146435.0,17.1438,17.1604,17.1188,17.1438,146435.0
2020-02-04 14:30:00,20.62,20.63,20.59,20.61,161345.0,17.1355,17.1438,17.1105,17.1271,161345.0
2020-02-04 15:00:00,20.61,20.63,20.55,20.63,215451.0,17.1271,17.1438,17.0773,17.1438,215451.0
2020-02-04 15:30:00,20.63,20.63,20.56,20.61,1426058.0,17.1438,17.1438,17.0856,17.1271,1426058.0
2020-02-05 09:30:00,20.68,20.82,20.62,20.76,201832.0,17.1853,17.3017,17.1355,17.2518,201832.0
2020-02-05 10:00:00,20.75,20.76,20.67,20.69,154396.0,17.2435,17.2518,17.177,17.1936,154396.0
2020-02-05 10:30:00,20.69,20.91,20.69,20.88,245473.0,17.1936,17.3764,17.1936,17.3515,245473.0
2020-02-05 11:00:00,20.88,20.88,20.82,20.88,174146.0,17.3515,17.3515,17.3017,17.3515,174146.0
2020-02-05 11:30:00,20.87,20.87,20.79,20.79,128012.0,17.3432,17.3432,17.2767,17.2767,128012.0
2020-02-05 12:00:00,20.8,20.85,20.79,20.82,99588.0,17.285,17.3266,17.2767,17.3017,99588.0
2020-02-05 12:30:00,20.82,20.85,20.81,20.82,114049.0,17.3017,17.3266,17.2933,17.3017,114049.0
2020-02-05 13:00:00,20.81,20.9,20.81,20.84,114565.0,17.2933,17.3681,17.2933,17.3183,114565.0
2020-02-05 13:30:00,20.83,20.85,20.8,20.82,100977.0,17.31,17.3266,17.285,17.3017,100977.0
2020-02-05 14:00:00,20.82,20.83,20.76,20.77,100688.0,17.3017,17.31,17.2518,17.2601,100688.0
2020-02-05 14:30:00,20.77,20.82,20.77,20.82,79975.0,17.2601,17.3017,17.2601,17.3017,79975.0
2020-02-05 15:00:00,20.82,20.83,20.75,20.76,165503.0,17.3017,17.31,17.2435,17.2518,165503.0
2020-02-05 15:30:00,20.76,20.81,20.72,20.76,948121.0,17.2518,17.2933,17.2186,17.2518,948121.0
2020-02-06 09:30:00,20.83,20.87,20.69,20.7,200081.0,17.31,17.3432,17.1936,17.2019,200081.0
2020-02-06 10:00:00,20.7,20.71,20.59,20.61,122682.0,17.2019,17.2102,17.1105,17.1271,122682.0
2020-02-06 10:30:00,20.61,20.67,20.55,20.66,128136.0,17.1271,17.177,17.0773,17.1687,128136.0
2020-02-06 11:00:00,20.66,20.74,20.65,20.73,57982.0,17.1687,17.2352,17.1604,17.2269,57982.0
2020-02-06 11:30:00,20.73,20.73,20.68,20.7,65926.0,17.2269,17.2269,17.1853,17.2019,65926.0
2020-02-06 12:00:00,20.71,20.74,20.69,20.73,50961.0,17.2102,17.2352,17.1936,17.2269,50961.0
2020-02-06 12:30:00,20.74,20.76,20.71,20.73,34400.0,17.2352,17.2518,17.2102,17.2269,34400.0
2020-02-06 13:00:00,20.74,20.75,20.67,20.68,77574.0,17.2352,17.2435,17.177,17.1853,77574.0
2020-02-06 13:30:00,20.68,20.73,20.65,20.71,101771.0,17.1853,17.2269,17.1604,17.2102,101771.0
2020-02-06 14:00:00,20.7,20.71,20.64,20.67,89552.0,17.2019,17.2102,17.1521,17.177,89552.0
2020-02-06 14:30:00,20.67,20.72,20.64,20.67,79130.0,17.177,17.2186,17.1521,17.177,79130.0
2020-02-06 15:00:00,20.67,20.68,20.6,20.61,122655.0,17.177,17.1853,17.1188,17.1271,122655.0
2020-02-06 15:30:00,20.61,20.65,20.58,20.58,710039.0,17.1271,17.1604,17.1022,17.1022,710039.0
2020-02-07 09:30:00,20.55,20.61,20.47,20.48,193626.0,17.0773,17.1271,17.0108,17.0191,193626.0
2020-02-07 10:00:00,20.48,20.52,20.43,20.52,88336.0,17.0191,17.0524,16.9776,17.0524,88336.0
2020-02-07 10:30:00,20.51,20.52,20.44,20.46,68719.0,17.044,17.0524,16.9859,17.0025,68719.0
2020-02-07 11:00:00,20.46,20.51,20.42,20.46,102963.0,17.0025,17.044,16.9693,17.0025,102963.0
2020-02-07 11:30:00,20.46,20.5,20.43,20.5,89780.0,17.0025,17.0357,16.9776,17.0357,89780.0
2020-02-07 12:00:00,20.5,20.56,20.48,20.54,83725.0,17.0357,17.0856,17.0191,17.069,83725.0
2020-02-07 12:30:00,20.54,20.55,20.48,20.52,63769.0,17.069,17.0773,17.0191,17.0524,63769.0
2020-02-07 13:00:00,20.52,20.54,20.49,20.54,34907.0,17.0524,17.069,17.0274,17.069,34907.0
2020-02-07 13:30:00,20.53,20.54,20.47,20.48,54028.0,17.0607,17.069,17.0108,17.0191,54028.0
2020-02-07 14:00:00,20.47,20.47,20.43,20.47,82076.0,17.0108,17.0108,16.9776,17.0108,82076.0
2020-02-07 14:30:00,20.48,20.5,20.45,20.5,58017.0,17.0191,17.0357,16.9942,17.0357,58017.0
2020-02-07 15:00:00,20.5,20.5,20.46,20.48,121951.0,17.0357,17.0357,17.0025,17.0191,121951.0
2020-02-07 15:30:00,20.48,20.52,20.45,20.5,527839.0,17.0191,17.0524,16.9942,17.0357,527839.0
2020-02-10 09:30:00,20.5,20.56,20.39,20.43,128666.0,17.0357,17.0856,16.9443,16.9776,128666.0
2020-02-10 10:00:00,20.43,20.48,20.38,20.44,117444.0,16.9776,17.0191,16.936,16.9859,117444.0
2020-02-10 10:30:00,20.45,20.5,20.43,20.47,96449.0,16.9942,17.0357,16.9776,17.0108,96449.0
2020-02-10 11:00:00,20.47,20.54,20.42,20.5,152091.0,17.0108,17.069,16.9693,17.0357,152091.0
2020-02-10 11:30:00,20.5,20.51,20.45,20.46,103645.0,17.0357,17.044,16.9942,17.0025,103645.0
2020-02-10 12:00:00,20.46,20.49,20.45,20.49,74691.0,17.0025,17.0274,16.9942,17.0274,74691.0
2020-02-10 12:30:00,20.48,20.52,20.48,20.49,93262.0,17.0191,17.0524,17.0191,17.0274,93262.0
2020-02-10 13:00:00,20.48,20.5,20.46,20.5,147797.0,17.0191,17.0357,17.0025,17.0357,147797.0
2020-02-10 13:30:00,20.5,20.53,20.46,20.46,87385.0,17.0357,17.0607,17.0025,17.0025,87385.0
2020-02-10 14:00:00,20.46,20.49,20.46,20.46,74657.0,17.0025,17.0274,17.0025,17.0025,74657.0
2020-02-10 14:30:00,20.47,20.5,20.46,20.5,67477.0,17.0108,17.0357,17.0025,17.0357,67477.0
2020-02-10 15:00:00,20.5,20.56,20.48,20.51,163949.0,17.0357,17.0856,17.0191,17.044,163949.0
2020-02-10 15:30:00,20.51,20.52,20.48,20.52,514565.0,17.044,17.0524,17.0191,17.0524,514565.0
2020-02-11 09:30:00,20.61,20.75,20.6,20.73,150985.0,17.1271,17.2435,17.1188,17.2269,150985.0
2020-02-11 10:00:00,20.74,20.84,20.73,20.81,175226.0,17.2352,17.3183,17.2269,17.2933,175226.0
2020-02-11 10:30:00,20.81,20.83,20.71,20.71,60519.0,17.2933,17.31,17.2102,17.2102,60519.0
2020-02-11 11:00:00,20.71,20.8,20.68,20.8,118704.0,17.2102,17.285,17.1853,17.285,118704.0
2020-02-11 11:30:00,20.8,20.82,20.77,20.78,90926.0,17.285,17.3017,17.2601,17.2684,90926.0
2020-02-11 12:00:00,20.78,20.82,20.77,20.8,132322.0,17.2684,17.3017,17.2601,17.285,132322.0
2020-02-11 12:30:00,20.81,20.83,20.78,20.83,94441.0,17.2933,17.31,17.2684,17.31,94441.0
2020-02-11 13:00:00,20.83,20.85,20.8,20.81,110532.0,17.31,17.3266,17.285,17.2933,110532.0
2020-02-11 13:30:00,20.8,20.82,20.77,20.8,87505.0,17.285,17.3017,17.2601,17.285,87505.0
2020-02-11 14:00:00,20.8,20.82,20.78,20.78,137880.0,17.285,17.3017,17.2684,17.2684,137880.0
2020-02-11 14:30:00,20.79,20.81,20.77,20.8,130100.0,17.2767,17.2933,17.2601,17.285,130100.0
2020-02-11 15:00:00,20.8,20.87,20.78,20.86,343586.0,17.285,17.3432,17.2684,17.3349,343586.0
2020-02-11 15:30:00,20.86,20.89,20.77,20.8,765547.0,17.3349,17.3598,17.2601,17.285,765547.0
2020-02-12 09:30:00,20.75,20.86,20.69,20.77,196510.0,17.2435,17.3349,17.1936,17.2601,196510.0
2020-02-12 10:00:00,20.76,20.86,20.75,20.76,123513.0,17.2518,17.3349,17.2435,17.2518,123513.0
2020-02-12 10:30:00,20.75,20.8,20.72,20.79,162238.0,17.2435,17.285,17.2186,17.2767,162238.0
2020-02-12 11:00:00,20.79,20.88,20.77,20.88,154429.0,17.2767,17.3515,17.2601,17.3515,154429.0
2020-02-12 11:30:00,20.88,20.88,20.8,20.86,111734.0,17.3515,17.3515,17.285,17.3349,111734.0
2020-02-12 12:00:00,20.86,20.89,20.83,20.88,100160.0,17.3349,17.3598,17.31,17.3515,100160.0
2020-02-12 12:30:00,20.88,20.97,20.84,20.95,194524.0,17.3515,17.4263,17.3183,17.4097,194524.0
2020-02-12 13:00:00,20.95,20.98,20.9,20.94,152077.0,17.4097,17.4346,17.3681,17.4014,152077.0
2020-02-12 13:30:00,20.94,20.96,20.92,20.96,71092.0,17.4014,17.418,17.3848,17.418,71092.0
2020-02-12 14:00:00,20.96,21.0,20.94,20.98,184300.0,17.418,17.4512,17.4014,17.4346,184300.0
2020-02-12 14:30:00,20.97,21.01,20.93,21.01,162061.0,17.4263,17.4595,17.3931,17.4595,162061.0
2020-02-12 15:00:00,21.01,21.01,20.97,21.0,279653.0,17.4595,17.4595,17.4263,17.4512,279653.0
2020-02-12 15:30:00,21.0,21.01,20.96,20.96,699430.0,17.4512,17.4595,17.418,17.418,699430.0
2020-02-13 09:30:00,20.91,20.92,20.75,20.75,144511.0,17.3764,17.3848,17.2435,17.2435,144511.0
2020-02-13 10:00:00,20.76,20.88,20.74,20.86,177511.0,17.2518,17.3515,17.2352,17.3349,177511.0
2020-02-13 10:30:00,20.86,20.95,20.79,20.93,310111.0,17.3349,17.4097,17.2767,17.3931,310111.0
2020-02-13 11:00:00,20.92,20.96,20.9,20.94,141901.0,17.3848,17.418,17.3681,17.4014,141901.0
2020-02-13 11:30:00,20.94,20.95,20.88,20.89,138659.0,17.4014,17.4097,17.3515,17.3598,138659.0
2020-02-13 12:00:00,20.89,20.92,20.87,20.89,228506.0,17.3598,17.3848,17.3432,17.3598,228506.0
2020-02-13 12:30:00,20.89,20.92,20.88,20.88,92481.0,17.3598,17.3848,17.3515,17.3515,92481.0
2020-02-13 13:00:00,20.89,20.9,20.85,20.86,153058.0,17.3598,17.3681,17.3266,17.3349,153058.0
2020-02-13 13:30:00,20.87,20.91,20.86,20.89,87753.0,17.3432,17.3764,17.3349,17.3598,87753.0
2020-02-13 14:00:00,20.89,20.92,20.87,20.89,113217.0,17.3598,17.3848,17.3432,17.3598,113217.0
2020-02-13 14:30:00,20.9,20.92,20.88,20.88,139291.0,17.3681,17.3848,17.3515,17.3515,139291.0
2020-02-13 15:00:00,20.88,20.89,20.84,20.85,129787.0,17.3515,17.3598,17.3183,17.3266,129787.0
2020-02-13 15:30:00,20.84,20.86,20.8,20.83,948512.0,17.3183,17.3349,17.285,17.31,948512.0
2020-02-14 09:30:00,20.85,20.91,20.81,20.84,143684.0,17.3266,17.3764,17.2933,17.3183,143684.0
2020-02-14 10:00:00,20.84,20.92,20.83,20.88,139273.0,17.3183,17.3848,17.31,17.3515,139273.0
2020-02-14 10:30:00,20.88,20.92,20.83,20.84,106469.0,17.3515,17.3848,17.31,17.3183,106469.0
2020-02-14 11:00:00,20.84,20.9,20.83,20.84,113541.0,17.3183,17.3681,17.31,17.3183,113541.0
2020-02-14 11:30:00,20.83,20.91,20.81,20.88,86543.0,17.31,17.3764,17.2933,17.3515,86543.0
2020-02-14 12:00:00,20.88,20.92,20.87,20.89,106732.0,17.3515,17.3848,17.3432,17.3598,106732.0
2020-02-14 12:30:00,20.89,20.93,20.87,20.88,85829.0,17.3598,17.3931,17.3432,17.3515,85829.0
2020-02-14 13:00:00,20.88,20.96,20.87,20.92,265231.0,17.3515,17.418,17.3432,17.3848,265231.0
2020-02-14 13:30:00,20.93,20.96,20.91,20.92,163876.0,17.3931,17.418,17.3764,17.3848,163876.0
2020-02-14 14:00:00,20.92,20.94,20.85,20.88,181116.0,17.3848,17.4014,17.3266,17.3515,181116.0
2020-02-14 14:30:00,20.89,20.9,20.86,20.87,95341.0,17.3598,17.3681,17.3349,17.3432,95341.0
2020-02-14 15:00:00,20.86,20.93,20.85,20.93,159754.0,17.3349,17.3931,17.3266,17.3931,159754.0
2020-02-14 15:30:00,20.93,20.97,20.91,20.93,666119.0,17.3931,17.4263,17.3764,17.3931,666119.0
2020-02-18 09:30:00,20.94,21.06,20.84,21.04,195097.0,17.4014,17.5011,17.3183,17.4845,195097.0
2020-02-18 10:00:00,21.04,21.14,21.04,21.08,129839.0,17.4845,17.5676,17.4845,17.5177,129839.0
2020-02-18 10:30:00,21.08,21.18,21.07,21.14,83651.0,17.5177,17.6008,17.5094,17.5676,83651.0
2020-02-18 11:00:00,21.15,21.18,21.1,21.18,64781.0,17.5759,17.6008,17.5343,17.6008,64781.0
2020-02-18 11:30:00,21.18,21.23,21.14,21.14,102559.0,17.6008,17.6424,17.5676,17.5676,102559.0
2020-02-18 12:00:00,21.14,21.18,21.13,21.18,64347.0,17.5676,17.6008,17.5593,17.6008,64347.0
2020-02-18 12:30:00,21.18,21.2,21.14,21.16,68508.0,17.6008,17.6174,17.5676,17.5842,68508.0
2020-02-18 13:00:00,21.17,21.17,21.12,21.15,65781.0,17.5925,17.5925,17.551,17.5759,65781.0
2020-02-18 13:30:00,21.15,21.17,21.04,21.07,162355.0,17.5759,17.5925,17.4845,17.5094,162355.0
2020-02-18 14:00:00,21.07,21.08,21.03,21.05,127728.0,17.5094,17.5177,17.4762,17.4928,127728.0
2020-02-18 14:30:00,21.05,21.07,21.02,21.06,88961.0,17.4928,17.5094,17.4679,17.5011,88961.0
2020-02-18 15:00:00,21.06,21.07,21.0,21.02,103340.0,17.5011,17.5094,17.4512,17.4679,103340.0
2020-02-18 15:30:00,21.02,21.06,20.98,21.04,563236.0,17.4679,17.5011,17.4346,17.4845,563236.0
2020-02-19 09:30:00,21.14,21.15,21.01,21.07,264693.0,17.5676,17.5759,17.4595,17.5094,264693.0
2020-02-19 10:00:00,21.07,21.08,21.01,21.04,90447.0,17.5094,17.5177,17.4595,17.4845,90447.0
2020-02-19 10:30:00,21.04,21.06,21.02,21.04,44670.0,17.4845,17.5011,17.4679,17.4845,44670.0
2020-02-19 11:00:00,21.04,21.05,20.99,21.0,42243.0,17.4845,17.4928,17.4429,17.4512,42243.0
2020-02-19 11:30:00,21.0,21.04,20.97,21.02,57247.0,17.4512,17.4845,17.4263,17.4679,57247.0
2020-02-19 12:00:00,21.03,21.04,20.95,20.97,109037.0,17.4762,17.4845,17.4097,17.4263,109037.0
2020-02-19 12:30:00,20.98,21.01,20.96,20.98,69470.0,17.4346,17.4595,17.418,17.4346,69470.0
2020-02-19 13:00:00,20.99,21.01,20.97,20.98,60915.0,17.4429,17.4595,17.4263,17.4346,60915.0
2020-02-19 13:30:00,20.99,21.0,20.96,20.98,52553.0,17.4429,17.4512,17.418,17.4346,52553.0
2020-02-19 14:00:00,20.97,21.02,20.96,21.0,119117.0,17.4263,17.4679,17.418,17.4512,119117.0
2020-02-19 14:30:00,21.0,21.01,20.95,20.96,62381.0,17.4512,17.4595,17.4097,17.418,62381.0
2020-02-19 15:00:00,20.97,20.99,20.95,20.98,97629.0,17.4263,17.4429,17.4097,17.4346,97629.0
2020-02-19 15:30:00,20.98,21.01,20.9,20.91,555226.0,17.4346,17.4595,17.3681,17.3764,555226.0
2020-02-20 09:30:00,20.87,20.94,20.8,20.85,166039.0,17.3432,17.4014,17.285,17.3266,166039.0
2020-02-20 10:00:00,20.85,20.92,20.83,20.9,188950.0,17.3266,17.3848,17.31,17.3681,188950.0
2020-02-20 10:30:00,20.91,20.92,20.83,20.86,101091.0,17.3764,17.3848,17.31,17.3349,101091.0
2020-02-20 11:00:00,20.86,20.89,20.73,20.75,156011.0,17.3349,17.3598,17.2269,17.2435,156011.0
2020-02-20 11:30:00,20.75,20.8,20.65,20.79,215303.0,17.2435,17.285,17.1604,17.2767,215303.0
2020-02-20 12:00:00,20.78,20.79,20.66,20.7,173317.0,17.2684,17.2767,17.1687,17.2019,173317.0
2020-02-20 12:30:00,20.7,20.74,20.69,20.71,112741.0,17.2019,17.2352,17.1936,17.2102,112741.0
2020-02-20 13:00:00,20.71,20.73,20.69,20.73,126711.0,17.2102,17.2269,17.1936,17.2269,126711.0
2020-02-20 13:30:00,20.73,20.77,20.71,20.73,120335.0,17.2269,17.2601,17.2102,17.2269,120335.0
2020-02-20 14:00:00,20.73,20.77,20.72,20.75,176654.0,17.2269,17.2601,17.2186,17.2435,176654.0
2020-02-20 14:30:00,20.75,20.79,20.74,20.78,128292.0,17.2435,17.2767,17.2352,17.2684,128292.0
2020-02-20 15:00:00,20.78,20.79,20.74,20.77,162078.0,17.2684,17.2767,17.2352,17.2601,162078.0
2020-02-20 15:30:00,20.76,20.81,20.71,20.8,641712.0,17.2518,17.2933,17.2102,17.285,641712.0
2020-02-21 09:30:00,20.8,20.9,20.72,20.75,232558.0,17.285,17.3681,17.2186,17.2435,232558.0
2020-02-21 10:00:00,20.74,20.84,20.72,20.79,109228.0,17.2352,17.3183,17.2186,17.2767,109228.0
2020-02-21 10:30:00,20.79,20.79,20.72,20.74,133587.0,17.2767,17.2767,17.2186,17.2352,133587.0
2020-02-21 11:00:00,20.73,20.76,20.73,20.76,83984.0,17.2269,17.2518,17.2269,17.2518,83984.0
2020-02-21 11:30:00,20.76,20.81,20.75,20.79,81914.0,17.2518,17.2933,17.2435,17.2767,81914.0
2020-02-21 12:00:00,20.79,20.81,20.75,20.8,59548.0,17.2767,17.2933,17.2435,17.285,59548.0
2020-02-21 12:30:00,20.8,20.81,20.75,20.77,77845.0,17.285,17.2933,17.2435,17.2601,77845.0
2020-02-21 13:00:00,20.77,20.77,20.74,20.74,109918.0,17.2601,17.2601,17.2352,17.2352,109918.0
2020-02-21 13:30:00,20.74,20.79,20.7,20.77,192794.0,17.2352,17.2767,17.2019,17.2601,192794.0
2020-02-21 14:00:00,20.77,20.82,20.74,20.8,191613.0,17.2601,17.3017,17.2352,17.285,191613.0
2020-02-21 14:30:00,20.81,20.82,20.73,20.78,105980.0,17.2933,17.3017,17.2269,17.2684,105980.0
2020-02-21 15:00:00,20.78,20.79,20.69,20.78,422502.0,17.2684,17.2767,17.1936,17.2684,422502.0
2020-02-21 15:30:00,20.77,20.8,20.69,20.75,1252401.0,17.2601,17.285,17.1936,17.2435,1252401.0
2020-02-24 09:30:00,20.33,20.49,20.16,20.3,487089.0,16.8945,17.0274,16.7532,16.8695,487089.0
2020-02-24 10:00:00,20.3,20.31,20.13,20.15,201753.0,16.8695,16.8778,16.7283,16.7449,201753.0
2020-02-24 10:30:00,20.15,20.29,20.13,20.29,138283.0,16.7449,16.8612,16.7283,16.8612,138283.0
2020-02-24 11:00:00,20.29,20.43,20.25,20.4,165882.0,16.8612,16.9776,16.828,16.9526,165882.0
2020-02-24 11:30:00,20.4,20.42,20.33,20.37,87091.0,16.9526,16.9693,16.8945,16.9277,87091.0
2020-02-24 12:00:00,20.36,20.4,20.25,20.25,192846.0,16.9194,16.9526,16.828,16.828,192846.0
2020-02-24 12:30:00,20.26,20.31,20.22,20.24,140963.0,16.8363,16.8778,16.803,16.8197,140963.0
2020-02-24 13:00:00,20.23,20.25,20.17,20.25,125451.0,16.8114,16.828,16.7615,16.828,125451.0
2020-02-24 13:30:00,20.24,20.36,20.23,20.31,113973.0,16.8197,16.9194,16.8114,16.8778,113973.0
2020-02-24 14:00:00,20.3,20.37,20.26,20.36,159765.0,16.8695,16.9277,16.8363,16.9194,159765.0
2020-02-24 14:30:00,20.36,20.37,20.29,20.35,210053.0,16.9194,16.9277,16.8612,16.9111,210053.0
2020-02-24 15:00:00,20.35,20.36,20.29,20.34,241421.0,16.9111,16.9194,16.8612,16.9028,241421.0
2020-02-24 15:30:00,20.34,20.34,20.24,20.25,831042.0,16.9028,16.9028,16.8197,16.828,831042.0
2020-02-25 09:30:00,20.31,20.32,20.04,20.11,357798.0,16.8778,16.8862,16.6535,16.7116,357798.0
2020-02-25 10:00:00,20.1,20.14,19.93,19.96,287413.0,16.7033,16.7366,16.5621,16.587,287413.0
2020-02-25 10:30:00,19.95,20.07,19.91,19.95,408127.0,16.5787,16.6784,16.5454,16.5787,408127.0
2020-02-25 11:00:00,19.96,20.02,19.88,19.93,241753.0,16.587,16.6368,16.5205,16.5621,241753.0
2020-02-25 11:30:00,19.93,20.0,19.89,19.96,108355.0,16.5621,16.6202,16.5288,16.587,108355.0
2020-02-25 12:00:00,19.96,19.97,19.86,19.88,141919.0,16.587,16.5953,16.5039,16.5205,141919.0
2020-02-25 12:30:00,19.88,19.93,19.78,19.79,248951.0,16.5205,16.5621,16.4374,16.4457,248951.0
2020-02-25 13:00:00,19.78,19.82,19.71,19.71,243818.0,16.4374,16.4706,16.3792,16.3792,243818.0
2020-02-25 13:30:00,19.71,19.71,19.63,19.63,168167.0,16.3792,16.3792,16.3128,16.3128,168167.0
2020-02-25 14:00:00,19.63,19.63,19.43,19.45,257490.0,16.3128,16.3128,16.1466,16.1632,257490.0
2020-02-25 14:30:00,19.45,19.53,19.39,19.5,284800.0,16.1632,16.2297,16.1133,16.2047,284800.0
2020-02-25 15:00:00,19.5,19.58,19.39,19.43,419735.0,16.2047,16.2712,16.1133,16.1466,419735.0
2020-02-25 15:30:00,19.42,19.52,19.36,19.38,1491885.0,16.1382,16.2213,16.0884,16.105,1491885.0
2020-02-26 09:30:00,19.49,19.53,19.33,19.38,268114.0,16.1964,16.2297,16.0634,16.105,268114.0
2020-02-26 10:00:00,19.38,19.39,19.25,19.32,199754.0,16.105,16.1133,15.997,16.0551,199754.0
2020-02-26 10:30:00,19.33,19.43,19.29,19.39,136062.0,16.0634,16.1466,16.0302,16.1133,136062.0
2020-02-26 11:00:00,19.39,19.45,19.34,19.42,152145.0,16.1133,16.1632,16.0718,16.1382,152145.0
2020-02-26 11:30:00,19.42,19.43,19.26,19.27,128009.0,16.1382,16.1466,16.0053,16.0136,128009.0
2020-02-26 12:00:00,19.27,19.28,19.05,19.12,276675.0,16.0136,16.0219,15.8308,15.8889,276675.0
2020-02-26 12:30:00,19.12,19.18,19.11,19.16,134451.0,15.8889,15.9388,15.8806,15.9222,134451.0
2020-02-26 13:00:00,19.16,19.18,19.07,19.09,139827.0,15.9222,15.9388,15.8474,15.864,139827.0
2020-02-26 13:30:00,19.08,19.09,18.87,18.89,315270.0,15.8557,15.864,15.6812,15.6978,315270.0
2020-02-26 14:00:00,18.89,18.97,18.86,18.88,276143.0,15.6978,15.7643,15.6729,15.6895,276143.0
2020-02-26 14:30:00,18.88,18.88,18.74,18.74,364262.0,15.6895,15.6895,15.5732,15.5732,364262.0
2020-02-26 15:00:00,18.75,18.84,18.68,18.7,422980.0,15.5815,15.6563,15.5233,15.5399,422980.0
2020-02-26 15:30:00,18.71,18.8,18.68,18.68,982910.0,15.5482,15.623,15.5233,15.5233,982910.0
2020-02-27 09:30:00,18.56,18.63,18.26,18.45,526449.0,15.4236,15.4817,15.1743,15.3322,526449.0
2020-02-27 10:00:00,18.46,18.5,18.34,18.38,400277.0,15.3405,15.3737,15.2407,15.274,400277.0
2020-02-27 10:30:00,18.37,18.65,18.28,18.65,319688.0,15.2657,15.4984,15.1909,15.4984,319688.0
2020-02-27 11:00:00,18.65,18.77,18.61,18.74,339904.0,15.4984,15.5981,15.4651,15.5732,339904.0
2020-02-27 11:30:00,18.73,18.8,18.65,18.79,274645.0,15.5648,15.623,15.4984,15.6147,274645.0
2020-02-27 12:00:00,18.78,19.01,18.76,18.98,415916.0,15.6064,15.7975,15.5898,15.7726,415916.0
2020-02-27 12:30:00,18.98,19.06,18.98,18.99,361689.0,15.7726,15.8391,15.7726,15.7809,361689.0
2020-02-27 13:00:00,18.99,19.02,18.89,18.91,300904.0,15.7809,15.8058,15.6978,15.7144,300904.0
2020-02-27 13:30:00,18.9,18.91,18.68,18.73,535883.0,15.7061,15.7144,15.5233,15.5648,535883.0
2020-02-27 14:00:00,18.74,18.78,18.66,18.76,319703.0,15.5732,15.6064,15.5067,15.5898,319703.0
2020-02-27 14:30:00,18.75,18.75,18.67,18.68,266727.0,15.5815,15.5815,15.515,15.5233,266727.0
2020-02-27 15:00:00,18.67,18.71,18.59,18.59,485677.0,15.515,15.5482,15.4485,15.4485,485677.0
2020-02-27 15:30:00,18.59,18.59,18.25,18.31,1879224.0,15.4485,15.4485,15.166,15.2158,1879224.0
2020-02-28 09:30:00,16.0,17.39,15.75,16.32,1253160.0,13.2962,14.4513,13.0884,13.5621,1253160.0
2020-02-28 10:00:00,16.32,16.59,16.16,16.3,1033619.0,13.5621,13.7865,13.4291,13.5455,1033619.0
2020-02-28 10:30:00,16.3,16.71,16.26,16.69,730139.0,13.5455,13.8862,13.5122,13.8696,730139.0
2020-02-28 11:00:00,16.69,16.74,16.5,16.51,837108.0,13.8696,13.9111,13.7117,13.72,837108.0
2020-02-28 11:30:00,16.5,16.77,16.5,16.72,693184.0,13.7117,13.9361,13.7117,13.8945,693184.0
2020-02-28 12:00:00,16.71,16.83,16.66,16.82,360919.0,13.8862,13.9859,13.8446,13.9776,360919.0
2020-02-28 12:30:00,16.83,16.87,16.75,16.79,333912.0,13.9859,14.0192,13.9194,13.9527,333912.0
2020-02-28 13:00:00,16.79,16.8,16.56,16.57,302635.0,13.9527,13.961,13.7615,13.7699,302635.0
2020-02-28 13:30:00,16.56,16.57,16.33,16.5,390932.0,13.7615,13.7699,13.5704,13.7117,390932.0
2020-02-28 14:00:00,16.5,16.58,16.45,16.57,333462.0,13.7117,13.7782,13.6701,13.7699,333462.0
2020-02-28 14:30:00,16.57,16.73,16.51,16.55,331573.0,13.7699,13.9028,13.72,13.7532,331573.0
2020-02-28 15:00:00,16.57,16.7,16.51,16.52,532248.0,13.7699,13.8779,13.72,13.7283,532248.0
2020-02-28 15:30:00,16.53,16.75,16.37,16.73,2877808.0,13.7366,13.9194,13.6037,13.9028,2877808.0
2020-03-02 09:30:00,16.77,16.78,16.47,16.74,608694.0,13.9361,13.9444,13.6868,13.9111,608694.0
2020-03-02 10:00:00,16.73,16.95,16.69,16.95,584794.0,13.9028,14.0856,13.8696,14.0856,584794.0
2020-03-02 10:30:00,16.95,17.41,16.95,17.25,576235.0,14.0856,14.4679,14.0856,14.3349,576235.0
2020-03-02 11:00:00,17.25,17.29,17.12,17.26,240287.0,14.3349,14.3682,14.2269,14.3433,240287.0
2020-03-02 11:30:00,17.26,17.74,17.25,17.73,460959.0,14.3433,14.7421,14.3349,14.7338,460959.0
2020-03-02 12:00:00,17.73,17.89,17.67,17.8,692035.0,14.7338,14.8668,14.684,14.792,692035.0
2020-03-02 12:30:00,17.8,17.91,17.69,17.8,446757.0,14.792,14.8834,14.7006,14.792,446757.0
2020-03-02 13:00:00,17.8,17.81,17.65,17.68,293547.0,14.792,14.8003,14.6674,14.6923,293547.0
2020-03-02 13:30:00,17.68,17.87,17.67,17.78,330109.0,14.6923,14.8502,14.684,14.7754,330109.0
2020-03-02 14:00:00,17.78,17.87,17.75,17.75,321570.0,14.7754,14.8502,14.7505,14.7505,321570.0
2020-03-02 14:30:00,17.76,17.9,17.73,17.8,602569.0,14.7588,14.8751,14.7338,14.792,602569.0
2020-03-02 15:00:00,17.8,18.05,17.77,17.94,628903.0,14.792,14.9998,14.7671,14.9083,628903.0
2020-03-02 15:30:00,17.94,18.24,17.91,18.22,1622419.0,14.9083,15.1576,14.8834,15.141,1622419.0
2020-03-03 09:30:00,18.01,18.08,17.66,17.91,1283132.0,14.9665,15.0247,14.6757,14.8834,1283132.0
2020-03-03 10:00:00,17.91,18.43,17.9,18.11,1208195.0,14.8834,15.3155,14.8751,15.0496,1208195.0
2020-03-03 10:30:00,18.1,18.34,18.08,18.33,596597.0,15.0413,15.2407,15.0247,15.2324,596597.0
2020-03-03 11:00:00,18.32,18.34,17.89,17.96,765787.0,15.2241,15.2407,14.8668,14.925,765787.0
2020-03-03 11:30:00,17.96,18.15,17.87,18.14,558586.0,14.925,15.0829,14.8502,15.0745,558586.0
2020-03-03 12:00:00,18.14,18.27,18.08,18.15,452999.0,15.0745,15.1826,15.0247,15.0829,452999.0
2020-03-03 12:30:00,18.15,18.22,18.06,18.17,399822.0,15.0829,15.141,15.0081,15.0995,399822.0
2020-03-03 13:00:00,18.16,18.25,18.06,18.13,591353.0,15.0912,15.166,15.0081,15.0662,591353.0
2020-03-03 13:30:00,18.12,18.2,17.9,17.91,392639.0,15.0579,15.1244,14.8751,14.8834,392639.0
2020-03-03 14:00:00,17.91,17.95,17.63,17.85,726538.0,14.8834,14.9167,14.6507,14.8336,726538.0
2020-03-03 14:30:00,17.86,17.91,17.7,17.76,371016.0,14.8419,14.8834,14.7089,14.7588,371016.0
2020-03-03 15:00:00,17.77,17.92,17.73,17.9,344161.0,14.7671,14.8917,14.7338,14.8751,344161.0
2020-03-03 15:30:00,17.9,17.91,17.41,17.42,1535869.0,14.8751,14.8834,14.4679,14.4762,1535869.0
2020-03-04 09:30:00,17.68,17.91,17.63,17.71,456107.0,14.6923,14.8834,14.6507,14.7172,456107.0
2020-03-04 10:00:00,17.72,17.79,17.61,17.73,234623.0,14.7255,14.7837,14.6341,14.7338,234623.0
2020-03-04 10:30:00,17.74,17.74,17.36,17.39,300989.0,14.7421,14.7421,14.4264,14.4513,300989.0
2020-03-04 11:00:00,17.39,17.45,17.34,17.44,234307.0,14.4513,14.5011,14.4097,14.4928,234307.0
2020-03-04 11:30:00,17.45,17.47,17.3,17.38,212602.0,14.5011,14.5178,14.3765,14.443,212602.0
2020-03-04 12:00:00,17.39,17.48,17.34,17.47,245689.0,14.4513,14.5261,14.4097,14.5178,245689.0
2020-03-04 12:30:00,17.47,17.64,17.47,17.63,180154.0,14.5178,14.659,14.5178,14.6507,180154.0
2020-03-04 13:00:00,17.64,17.78,17.63,17.73,154164.0,14.659,14.7754,14.6507,14.7338,154164.0
2020-03-04 13:30:00,17.74,17.79,17.71,17.75,135924.0,14.7421,14.7837,14.7172,14.7505,135924.0
2020-03-04 14:00:00,17.75,17.76,17.66,17.73,166483.0,14.7505,14.7588,14.6757,14.7338,166483.0
2020-03-04 14:30:00,17.73,17.8,17.73,17.78,203602.0,14.7338,14.792,14.7338,14.7754,203602.0
2020-03-04 15:00:00,17.77,17.82,17.73,17.8,334252.0,14.7671,14.8086,14.7338,14.792,334252.0
2020-03-04 15:30:00,17.8,17.9,17.73,17.83,1540699.0,14.792,14.8751,14.7338,14.8169,1540699.0
2020-03-05 09:30:00,17.53,17.54,17.08,17.12,445077.0,14.5676,14.5759,14.1937,14.2269,445077.0
2020-03-05 10:00:00,17.11,17.23,17.05,17.08,343078.0,14.2186,14.3183,14.1687,14.1937,343078.0
2020-03-05 10:30:00,17.08,17.27,17.08,17.23,166583.0,14.1937,14.3516,14.1937,14.3183,166583.0
2020-03-05 11:00:00,17.24,17.43,17.24,17.38,168699.0,14.3266,14.4845,14.3266,14.443,168699.0
2020-03-05 11:30:00,17.39,17.39,17.03,17.07,446216.0,14.4513,14.4513,14.1521,14.1854,446216.0
2020-03-05 12:00:00,17.08,17.12,16.95,16.99,312324.0,14.1937,14.2269,14.0856,14.1189,312324.0
2020-03-05 12:30:00,16.98,17.07,16.91,17.03,283151.0,14.1106,14.1854,14.0524,14.1521,283151.0
2020-03-05 13:00:00,17.03,17.09,16.99,17.08,182827.0,14.1521,14.202,14.1189,14.1937,182827.0
2020-03-05 13:30:00,17.08,17.14,17.0,17.05,142354.0,14.1937,14.2435,14.1272,14.1687,142354.0
2020-03-05 14:00:00,17.05,17.05,16.79,16.79,219093.0,14.1687,14.1687,13.9527,13.9527,219093.0
2020-03-05 14:30:00,16.8,16.88,16.75,16.79,204018.0,13.961,14.0275,13.9194,13.9527,204018.0
2020-03-05 15:00:00,16.79,16.79,16.58,16.63,370740.0,13.9527,13.9527,13.7782,13.8197,370740.0
2020-03-05 15:30:00,16.64,16.78,16.61,16.72,1268654.0,13.828,13.9444,13.8031,13.8945,1268654.0
2020-03-06 09:30:00,16.13,16.17,15.89,16.12,666485.0,13.4042,13.4375,13.2048,13.3959,666485.0
2020-03-06 10:00:00,16.11,16.53,16.11,16.52,358618.0,13.3876,13.7366,13.3876,13.7283,358618.0
2020-03-06 10:30:00,16.51,16.87,16.5,16.79,470417.0,13.72,14.0192,13.7117,13.9527,470417.0
2020-03-06 11:00:00,16.79,16.86,16.6,16.61,308496.0,13.9527,14.0109,13.7948,13.8031,308496.0
2020-03-06 11:30:00,16.61,16.74,16.59,16.66,688428.0,13.8031,13.9111,13.7865,13.8446,688428.0
2020-03-06 12:00:00,16.65,16.66,16.46,16.55,480291.0,13.8363,13.8446,13.6784,13.7532,480291.0
2020-03-06 12:30:00,16.55,16.71,16.54,16.62,353047.0,13.7532,13.8862,13.7449,13.8114,353047.0
2020-03-06 13:00:00,16.62,16.78,16.6,16.75,267134.0,13.8114,13.9444,13.7948,13.9194,267134.0
2020-03-06 13:30:00,16.75,16.87,16.71,16.75,404994.0,13.9194,14.0192,13.8862,13.9194,404994.0
2020-03-06 14:00:00,16.76,16.8,16.69,16.76,317561.0,13.9278,13.961,13.8696,13.9278,317561.0
2020-03-06 14:30:00,16.76,16.77,16.54,16.55,444688.0,13.9278,13.9361,13.7449,13.7532,444688.0
2020-03-06 15:00:00,16.55,16.72,16.48,16.68,530108.0,13.7532,13.8945,13.6951,13.8613,530108.0
2020-03-06 15:30:00,16.67,16.93,16.63,16.82,1779323.0,13.853,14.069,13.8197,13.9776,1779323.0
2020-03-09 09:30:00,15.65,15.72,15.35,15.63,139818.0,13.0053,13.0635,12.756,12.9887,139818.0
2020-03-09 10:00:00,15.65,15.8,15.42,15.53,661188.0,13.0053,13.13,12.8142,12.9056,661188.0
2020-03-09 10:30:00,15.55,15.63,15.35,15.35,472520.0,12.9222,12.9887,12.756,12.756,472520.0
2020-03-09 11:00:00,15.35,15.56,15.27,15.53,552121.0,12.756,12.9305,12.6895,12.9056,552121.0
2020-03-09 11:30:00,15.53,15.62,15.43,15.49,235630.0,12.9056,12.9804,12.8225,12.8724,235630.0
2020-03-09 12:00:00,15.48,15.48,15.28,15.29,226847.0,12.8641,12.8641,12.6979,12.7062,226847.0
2020-03-09 12:30:00,15.29,15.33,15.14,15.26,297081.0,12.7062,12.7394,12.5815,12.6812,297081.0
2020-03-09 13:00:00,15.25,15.27,15.06,15.07,245976.0,12.6729,12.6895,12.515,12.5233,245976.0
2020-03-09 13:30:00,15.07,15.07,14.78,14.83,312481.0,12.5233,12.5233,12.2823,12.3239,312481.0
2020-03-09 14:00:00,14.83,14.84,14.64,14.66,333737.0,12.3239,12.3322,12.166,12.1826,333737.0
2020-03-09 14:30:00,14.65,14.7,14.49,14.67,470867.0,12.1743,12.2159,12.0414,12.1909,470867.0
2020-03-09 15:00:00,14.67,14.79,14.58,14.72,505461.0,12.1909,12.2907,12.1161,12.2325,505461.0
2020-03-09 15:30:00,14.72,14.82,14.56,14.57,1348181.0,12.2325,12.3156,12.0995,12.1078,1348181.0
2020-03-10 09:30:00,15.1,15.28,14.69,14.86,359160.0,12.5483,12.6979,12.2076,12.3488,359160.0
2020-03-10 10:00:00,14.87,15.08,14.77,14.94,572474.0,12.3571,12.5317,12.274,12.4153,572474.0
2020-03-10 10:30:00,14.94,14.95,14.77,14.77,301691.0,12.4153,12.4236,12.274,12.274,301691.0
2020-03-10 11:00:00,14.77,14.85,14.39,14.4,424625.0,12.274,12.3405,11.9583,11.9666,424625.0
2020-03-10 11:30:00,14.39,14.62,14.29,14.42,370408.0,11.9583,12.1494,11.8752,11.9832,370408.0
2020-03-10 12:00:00,14.44,14.67,14.42,14.5,240792.0,11.9998,12.1909,11.9832,12.0497,240792.0
2020-03-10 12:30:00,14.5,14.65,14.39,14.61,399640.0,12.0497,12.1743,11.9583,12.1411,399640.0
2020-03-10 13:00:00,14.61,14.85,14.55,14.72,417462.0,12.1411,12.3405,12.0912,12.2325,417462.0
2020-03-10 13:30:00,14.72,14.74,14.3,14.36,341697.0,12.2325,12.2491,11.8835,11.9333,341697.0
2020-03-10 14:00:00,14.35,14.61,14.29,14.51,748333.0,11.925,12.1411,11.8752,12.058,748333.0
2020-03-10 14:30:00,14.5,14.81,14.46,14.7,297928.0,12.0497,12.3073,12.0164,12.2159,297928.0
2020-03-10 15:00:00,14.71,15.02,14.66,14.97,479111.0,12.2242,12.4818,12.1826,12.4402,479111.0
2020-03-10 15:30:00,14.98,15.21,14.89,15.21,1047018.0,12.4486,12.6397,12.3738,12.6397,1047018.0
2020-03-11 09:30:00,14.76,14.96,14.61,14.74,865515.0,12.2657,12.4319,12.1411,12.2491,865515.0
2020-03-11 10:00:00,14.74,14.85,14.65,14.66,440307.0,12.2491,12.3405,12.1743,12.1826,440307.0
2020-03-11 10:30:00,14.66,14.8,14.61,14.69,656118.0,12.1826,12.299,12.1411,12.2076,656118.0
2020-03-11 11:00:00,14.7,14.74,14.5,14.55,456783.0,12.2159,12.2491,12.0497,12.0912,456783.0
2020-03-11 11:30:00,14.56,14.68,14.47,14.57,298413.0,12.0995,12.1992,12.0247,12.1078,298413.0
2020-03-11 12:00:00,14.57,14.81,14.51,14.56,274673.0,12.1078,12.3073,12.058,12.0995,274673.0
2020-03-11 12:30:00,14.55,14.58,14.3,14.43,301161.0,12.0912,12.1161,11.8835,11.9915,301161.0
2020-03-11 13:00:00,14.43,14.5,14.34,14.48,282106.0,11.9915,12.0497,11.9167,12.033,282106.0
2020-03-11 13:30:00,14.48,14.52,14.35,14.44,242715.0,12.033,12.0663,11.925,11.9998,242715.0
2020-03-11 14:00:00,14.45,14.46,14.17,14.18,384479.0,12.0081,12.0164,11.7754,11.7837,384479.0
2020-03-11 14:30:00,14.18,14.37,14.18,14.21,342403.0,11.7837,11.9416,11.7837,11.8087,342403.0
2020-03-11 15:00:00,14.21,14.26,14.04,14.16,384435.0,11.8087,11.8502,11.6674,11.7671,384435.0
2020-03-11 15:30:00,14.15,14.37,14.07,14.16,1242469.0,11.7588,11.9416,11.6923,11.7671,1242469.0
2020-03-12 09:30:00,13.06,13.14,12.31,13.06,299487.0,10.853,10.9195,10.2297,10.853,299487.0
2020-03-12 10:00:00,13.06,13.06,12.35,12.45,357009.0,10.853,10.853,10.263,10.3461,357009.0
2020-03-12 10:30:00,12.43,12.59,12.39,12.55,186383.0,10.3295,10.4624,10.2962,10.4292,186383.0
2020-03-12 11:00:00,12.55,12.55,11.9,11.91,265035.0,10.4292,10.4292,9.889,9.8973,265035.0
2020-03-12 11:30:00,11.91,11.94,11.7,11.74,467385.0,9.8973,9.9223,9.7228,9.7561,467385.0
2020-03-12 12:00:00,11.74,12.0,11.73,11.96,421188.0,9.7561,9.9721,9.7478,9.9389,421188.0
2020-03-12 12:30:00,11.95,12.52,11.72,12.43,451544.0,9.9306,10.4043,9.7395,10.3295,451544.0
2020-03-12 13:00:00,12.43,12.95,12.3,12.36,598198.0,10.3295,10.7616,10.2214,10.2713,598198.0
2020-03-12 13:30:00,12.35,12.52,12.16,12.51,289386.0,10.263,10.4043,10.1051,10.396,289386.0
2020-03-12 14:00:00,12.52,12.58,12.32,12.33,705250.0,10.4043,10.4541,10.2381,10.2464,705250.0
2020-03-12 14:30:00,12.31,12.64,12.25,12.4,419639.0,10.2297,10.504,10.1799,10.3045,419639.0
2020-03-12 15:00:00,12.4,12.53,12.33,12.38,575049.0,10.3045,10.4126,10.2464,10.2879,575049.0
2020-03-12 15:30:00,12.38,12.5,12.16,12.17,1140966.0,10.2879,10.3876,10.1051,10.1134,1140966.0
2020-03-13 09:30:00,12.99,13.23,12.14,12.2,481817.0,10.7948,10.9943,10.0885,10.1383,481817.0
2020-03-13 10:00:00,12.19,12.55,12.13,12.44,390287.0,10.13,10.4292,10.0802,10.3378,390287.0
2020-03-13 10:30:00,12.46,12.5,12.09,12.09,481168.0,10.3544,10.3876,10.0469,10.0469,481168.0
2020-03-13 11:00:00,12.09,12.27,11.98,11.98,285518.0,10.0469,10.1965,9.9555,9.9555,285518.0
2020-03-13 11:30:00,11.98,12.27,11.98,12.2,348575.0,9.9555,10.1965,9.9555,10.1383,348575.0
2020-03-13 12:00:00,12.21,12.22,12.1,12.1,248183.0,10.1466,10.155,10.0552,10.0552,248183.0
2020-03-13 12:30:00,12.1,12.46,12.09,12.3,250298.0,10.0552,10.3544,10.0469,10.2214,250298.0
2020-03-13 13:00:00,12.29,12.45,12.1,12.42,235658.0,10.2131,10.3461,10.0552,10.3212,235658.0
2020-03-13 13:30:00,12.41,12.47,12.31,12.43,310006.0,10.3129,10.3627,10.2297,10.3295,310006.0
2020-03-13 14:00:00,12.43,12.43,12.09,12.11,479705.0,10.3295,10.3295,10.0469,10.0635,479705.0
2020-03-13 14:30:00,12.11,12.35,12.05,12.35,314702.0,10.0635,10.263,10.0137,10.263,314702.0
2020-03-13 15:00:00,12.35,12.48,12.33,12.43,321297.0,10.263,10.371,10.2464,10.3295,321297.0
2020-03-13 15:30:00,12.43,13.03,12.23,13.0,1024568.0,10.3295,10.8281,10.1633,10.8031,1024568.0
2020-03-16 09:30:00,11.55,12.11,11.5,11.95,420215.0,9.5982,10.0635,9.5566,9.9306,420215.0
2020-03-16 10:00:00,11.97,11.97,11.52,11.68,367912.0,9.9472,9.9472,9.5733,9.7062,367912.0
2020-03-16 10:30:00,11.67,12.13,11.64,11.88,436805.0,9.6979,10.0802,9.673,9.8724,436805.0
2020-03-16 11:00:00,11.88,12.59,11.85,12.36,295783.0,9.8724,10.4624,9.8475,10.2713,295783.0
2020-03-16 11:30:00,12.36,12.7,11.98,12.7,342058.0,10.2713,10.5538,9.9555,10.5538,342058.0
2020-03-16 12:00:00,12.69,12.7,12.04,12.04,361365.0,10.5455,10.5538,10.0054,10.0054,361365.0
2020-03-16 12:30:00,12.04,12.14,11.82,11.84,466169.0,10.0054,10.0885,9.8226,9.8392,466169.0
2020-03-16 13:00:00,11.84,11.95,11.76,11.85,226140.0,9.8392,9.9306,9.7727,9.8475,226140.0
2020-03-16 13:30:00,11.85,11.86,11.62,11.71,211549.0,9.8475,9.8558,9.6564,9.7311,211549.0
2020-03-16 14:00:00,11.71,11.71,11.46,11.54,298613.0,9.7311,9.7311,9.5234,9.5899,298613.0
2020-03-16 14:30:00,11.54,11.87,11.54,11.8,262644.0,9.5899,9.8641,9.5899,9.8059,262644.0
2020-03-16 15:00:00,11.81,11.85,11.46,11.47,404614.0,9.8142,9.8475,9.5234,9.5317,404614.0
2020-03-16 15:30:00,11.46,11.46,11.0,11.0,1130473.0,9.5234,9.5234,9.1411,9.1411,1130473.0
2020-03-17 09:30:00,11.3,11.3,9.91,9.92,548376.0,9.3904,9.3904,8.2353,8.2436,548376.0
2020-03-17 10:00:00,9.93,10.52,9.83,10.0,424321.0,8.2519,8.7422,8.1688,8.3101,424321.0
2020-03-17 10:30:00,9.99,10.46,9.97,10.17,579260.0,8.3018,8.6924,8.2852,8.4514,579260.0
2020-03-17 11:00:00,10.17,10.77,10.16,10.61,575084.0,8.4514,8.95,8.4431,8.817,575084.0
2020-03-17 11:30:00,10.61,10.9,10.61,10.9,291589.0,8.817,9.058,8.817,9.058,291589.0
2020-03-17 12:00:00,10.91,11.25,10.86,10.93,319135.0,9.0663,9.3489,9.0248,9.083,319135.0
2020-03-17 12:30:00,10.94,11.03,10.85,10.95,248832.0,9.0913,9.1661,9.0165,9.0996,248832.0
2020-03-17 13:00:00,10.96,11.09,10.65,10.71,303147.0,9.1079,9.2159,8.8503,8.9001,303147.0
2020-03-17 13:30:00,10.71,11.13,10.65,11.07,252946.0,8.9001,9.2492,8.8503,9.1993,252946.0
2020-03-17 14:00:00,11.07,11.4,10.98,11.35,393730.0,9.1993,9.4735,9.1245,9.432,393730.0
2020-03-17 14:30:00,11.35,11.72,11.35,11.51,442505.0,9.432,9.7395,9.432,9.5649,442505.0
2020-03-17 15:00:00,11.51,11.51,11.2,11.2,548626.0,9.5649,9.5649,9.3073,9.3073,548626.0
2020-03-17 15:30:00,11.2,11.56,11.19,11.56,1324291.0,9.3073,9.6065,9.299,9.6065,1324291.0
2020-03-18 09:30:00,11.15,11.15,10.37,10.76,378841.0,9.2658,9.2658,8.6176,8.9417,378841.0
2020-03-18 10:00:00,10.77,10.92,10.25,10.36,211045.0,8.95,9.0746,8.5179,8.6093,211045.0
2020-03-18 10:30:00,10.37,10.52,10.2,10.22,298937.0,8.6176,8.7422,8.4763,8.4929,298937.0
2020-03-18 11:00:00,10.2,10.26,9.83,9.92,269755.0,8.4763,8.5262,8.1688,8.2436,269755.0
2020-03-18 11:30:00,9.92,10.28,9.85,10.28,245613.0,8.2436,8.5428,8.1855,8.5428,245613.0
2020-03-18 12:00:00,10.28,10.32,9.81,9.94,279967.0,8.5428,8.576,8.1522,8.2603,279967.0
2020-03-18 12:30:00,9.95,9.95,9.69,9.79,190698.0,8.2686,8.2686,8.0525,8.1356,190698.0
2020-03-18 13:00:00,9.69,9.78,8.95,8.97,330312.0,8.0525,8.1273,7.4376,7.4542,330312.0
2020-03-18 13:30:00,8.96,8.96,8.25,8.4,711302.0,7.4459,7.4459,6.8558,6.9805,711302.0
2020-03-18 14:00:00,8.41,8.56,8.11,8.31,687250.0,6.9888,7.1135,6.7395,6.9057,687250.0
2020-03-18 14:30:00,8.31,8.42,8.14,8.36,507452.0,6.9057,6.9971,6.7644,6.9473,507452.0
2020-03-18 15:00:00,8.36,8.79,8.35,8.71,910124.0,6.9473,7.3046,6.9389,7.2381,910124.0
2020-03-18 15:30:00,8.7,10.21,8.6,9.64,2637838.0,7.2298,8.4846,7.1467,8.0109,2637838.0
2020-03-19 09:30:00,9.5,9.58,9.0,9.21,595880.0,7.8946,7.9611,7.4791,7.6536,595880.0
2020-03-19 10:00:00,9.22,9.47,9.02,9.29,629287.0,7.6619,7.8697,7.4957,7.7201,629287.0
2020-03-19 10:30:00,9.29,9.77,9.21,9.66,538894.0,7.7201,8.119,7.6536,8.0276,538894.0
2020-03-19 11:00:00,9.62,10.59,9.62,10.59,473944.0,7.9943,8.8004,7.9943,8.8004,473944.0
2020-03-19 11:30:00,10.63,11.15,10.41,10.78,525552.0,8.8337,9.2658,8.6508,8.9583,525552.0
2020-03-19 12:00:00,10.77,10.82,10.42,10.57,350191.0,8.95,8.9915,8.6591,8.7838,350191.0
2020-03-19 12:30:00,10.58,10.76,10.41,10.67,417918.0,8.7921,8.9417,8.6508,8.8669,417918.0
2020-03-19 13:00:00,10.67,10.94,10.62,10.67,400136.0,8.8669,9.0913,8.8253,8.8669,400136.0
2020-03-19 13:30:00,10.68,11.09,10.62,11.0,286770.0,8.8752,9.2159,8.8253,9.1411,286770.0
2020-03-19 14:00:00,11.0,11.04,10.68,11.0,419918.0,9.1411,9.1744,8.8752,9.1411,419918.0
2020-03-19 14:30:00,11.0,11.27,11.0,11.22,468760.0,9.1411,9.3655,9.1411,9.3239,468760.0
2020-03-19 15:00:00,11.21,11.21,10.85,11.12,590978.0,9.3156,9.3156,9.0165,9.2408,590978.0
2020-03-19 15:30:00,11.12,11.14,10.79,10.99,1649864.0,9.2408,9.2575,8.9666,9.1328,1649864.0
2020-03-20 09:30:00,11.21,11.98,10.84,11.38,1029569.0,9.3156,9.9555,9.0082,9.4569,1029569.0
2020-03-20 10:00:00,11.39,11.71,11.25,11.61,582691.0,9.4652,9.7311,9.3489,9.648,582691.0
2020-03-20 10:30:00,11.62,11.97,11.46,11.75,536098.0,9.6564,9.9472,9.5234,9.7644,536098.0
2020-03-20 11:00:00,11.76,11.8,11.33,11.52,467678.0,9.7727,9.8059,9.4154,9.5733,467678.0
2020-03-20 11:30:00,11.53,11.83,11.41,11.65,326410.0,9.5816,9.8309,9.4818,9.6813,326410.0
2020-03-20 12:00:00,11.65,11.69,11.26,11.61,395637.0,9.6813,9.7145,9.3572,9.648,395637.0
2020-03-20 12:30:00,11.6,11.91,11.55,11.79,341226.0,9.6397,9.8973,9.5982,9.7976,341226.0
2020-03-20 13:00:00,11.77,11.97,11.52,11.85,476326.0,9.781,9.9472,9.5733,9.8475,476326.0
2020-03-20 13:30:00,11.85,11.97,11.72,11.83,407206.0,9.8475,9.9472,9.7395,9.8309,407206.0
2020-03-20 14:00:00,11.83,11.93,11.65,11.8,720577.0,9.8309,9.914,9.6813,9.8059,720577.0
2020-03-20 14:30:00,11.8,11.88,11.64,11.72,681864.0,9.8059,9.8724,9.673,9.7395,681864.0
2020-03-20 15:00:00,11.71,12.05,11.65,11.96,841452.0,9.7311,10.0137,9.6813,9.9389,841452.0
2020-03-20 15:30:00,11.97,12.13,11.61,11.89,2486521.0,9.9472,10.0802,9.648,9.8807,2486521.0
2020-03-23 09:30:00,11.98,12.99,11.91,12.27,861871.0,9.9555,10.7948,9.8973,10.1965,861871.0
2020-03-23 10:00:00,12.3,12.35,11.84,12.04,720459.0,10.2214,10.263,9.8392,10.0054,720459.0
2020-03-23 10:30:00,12.04,12.28,11.61,11.73,542014.0,10.0054,10.2048,9.648,9.7478,542014.0
2020-03-23 11:00:00,11.72,11.93,11.59,11.59,604445.0,9.7395,9.914,9.6314,9.6314,604445.0
2020-03-23 11:30:00,11.59,11.8,11.53,11.77,637843.0,9.6314,9.8059,9.5816,9.781,637843.0
2020-03-23 12:00:00,11.77,11.99,11.63,11.9,891777.0,9.781,9.9638,9.6647,9.889,891777.0
2020-03-23 12:30:00,11.9,12.22,11.8,12.11,540143.0,9.889,10.155,9.8059,10.0635,540143.0
2020-03-23 13:00:00,12.11,12.33,11.97,12.13,362036.0,10.0635,10.2464,9.9472,10.0802,362036.0
2020-03-23 13:30:00,12.13,12.25,11.79,11.87,572996.0,10.0802,10.1799,9.7976,9.8641,572996.0
2020-03-23 14:00:00,11.88,12.19,11.68,12.08,440531.0,9.8724,10.13,9.7062,10.0386,440531.0
2020-03-23 14:30:00,12.09,12.12,11.7,11.79,424720.0,10.0469,10.0719,9.7228,9.7976,424720.0
2020-03-23 15:00:00,11.8,11.93,11.7,11.76,586980.0,9.8059,9.914,9.7228,9.7727,586980.0
2020-03-23 15:30:00,11.76,12.08,11.7,11.84,1984508.0,9.7727,10.0386,9.7228,9.8392,1984508.0
2020-03-24 09:30:00,12.65,13.42,12.56,12.96,608408.0,10.5123,11.1522,10.4375,10.7699,608408.0
2020-03-24 10:00:00,12.94,13.01,12.61,12.97,487813.0,10.7533,10.8115,10.4791,10.7782,487813.0
2020-03-24 10:30:00,12.97,13.1,12.72,12.75,311993.0,10.7782,10.8862,10.5705,10.5954,311993.0
2020-03-24 11:00:00,12.77,12.85,12.34,12.58,477718.0,10.612,10.6785,10.2547,10.4541,477718.0
2020-03-24 11:30:00,12.57,12.73,12.33,12.73,381297.0,10.4458,10.5788,10.2464,10.5788,381297.0
2020-03-24 12:00:00,12.73,13.01,12.67,13.01,237932.0,10.5788,10.8115,10.5289,10.8115,237932.0
2020-03-24 12:30:00,13.0,13.03,12.48,12.49,302529.0,10.8031,10.8281,10.371,10.3793,302529.0
2020-03-24 13:00:00,12.51,12.62,12.29,12.54,291132.0,10.396,10.4874,10.2131,10.4209,291132.0
2020-03-24 13:30:00,12.54,12.66,12.32,12.35,242170.0,10.4209,10.5206,10.2381,10.263,242170.0
2020-03-24 14:00:00,12.33,12.43,12.15,12.36,339512.0,10.2464,10.3295,10.0968,10.2713,339512.0
2020-03-24 14:30:00,12.35,12.64,12.3,12.63,267039.0,10.263,10.504,10.2214,10.4957,267039.0
2020-03-24 15:00:00,12.62,12.71,12.55,12.67,319531.0,10.4874,10.5622,10.4292,10.5289,319531.0
2020-03-24 15:30:00,12.67,12.78,12.55,12.66,1441851.0,10.5289,10.6203,10.4292,10.5206,1441851.0
2020-03-25 09:30:00,12.75,13.06,11.81,11.93,625890.0,10.5954,10.853,9.8142,9.914,625890.0
2020-03-25 10:00:00,11.93,12.35,11.88,12.35,392517.0,9.914,10.263,9.8724,10.263,392517.0
2020-03-25 10:30:00,12.36,12.7,12.27,12.46,407050.0,10.2713,10.5538,10.1965,10.3544,407050.0
2020-03-25 11:00:00,12.46,12.67,12.38,12.55,285112.0,10.3544,10.5289,10.2879,10.4292,285112.0
2020-03-25 11:30:00,12.55,12.81,12.41,12.8,327991.0,10.4292,10.6453,10.3129,10.6369,327991.0
2020-03-25 12:00:00,12.82,13.13,12.8,13.1,206992.0,10.6536,10.9112,10.6369,10.8862,206992.0
2020-03-25 12:30:00,13.09,13.24,13.05,13.2,202053.0,10.8779,11.0026,10.8447,10.9693,202053.0
2020-03-25 13:00:00,13.2,13.47,13.19,13.43,213680.0,10.9693,11.1937,10.961,11.1605,213680.0
2020-03-25 13:30:00,13.43,13.59,13.16,13.21,259918.0,11.1605,11.2934,10.9361,10.9777,259918.0
2020-03-25 14:00:00,13.21,13.34,12.93,13.24,294028.0,10.9777,11.0857,10.745,11.0026,294028.0
2020-03-25 14:30:00,13.23,13.46,13.09,13.41,371855.0,10.9943,11.1854,10.8779,11.1439,371855.0
2020-03-25 15:00:00,13.4,13.44,13.19,13.25,337460.0,11.1356,11.1688,10.961,11.0109,337460.0
2020-03-25 15:30:00,13.26,13.4,12.71,12.83,1505505.0,11.0192,11.1356,10.5622,10.6619,1505505.0
2020-03-26 09:30:00,12.93,13.19,12.7,13.13,417710.0,10.745,10.961,10.5538,10.9112,417710.0
2020-03-26 10:00:00,13.13,13.48,12.99,13.29,522954.0,10.9112,11.202,10.7948,11.0441,522954.0
2020-03-26 10:30:00,13.29,13.36,13.09,13.28,539208.0,11.0441,11.1023,10.8779,11.0358,539208.0
2020-03-26 11:00:00,13.28,13.4,13.13,13.4,317695.0,11.0358,11.1356,10.9112,11.1356,317695.0
2020-03-26 11:30:00,13.39,13.47,13.28,13.38,361649.0,11.1272,11.1937,11.0358,11.1189,361649.0
2020-03-26 12:00:00,13.38,13.45,13.25,13.38,332067.0,11.1189,11.1771,11.0109,11.1189,332067.0
2020-03-26 12:30:00,13.38,13.47,13.31,13.37,215533.0,11.1189,11.1937,11.0608,11.1106,215533.0
2020-03-26 13:00:00,13.36,13.44,13.2,13.24,249958.0,11.1023,11.1688,10.9693,11.0026,249958.0
2020-03-26 13:30:00,13.24,13.41,13.23,13.27,244939.0,11.0026,11.1439,10.9943,11.0275,244939.0
2020-03-26 14:00:00,13.28,13.33,13.11,13.31,345459.0,11.0358,11.0774,10.8946,11.0608,345459.0
2020-03-26 14:30:00,13.31,13.46,13.3,13.39,358344.0,11.0608,11.1854,11.0525,11.1272,358344.0
2020-03-26 15:00:00,13.38,13.49,13.34,13.46,438001.0,11.1189,11.2103,11.0857,11.1854,438001.0
2020-03-26 15:30:00,13.46,13.68,13.32,13.49,1099588.0,11.1854,11.3682,11.0691,11.2103,1099588.0
2020-03-27 09:30:00,12.85,13.02,12.68,12.93,463655.0,10.6785,10.8198,10.5372,10.745,463655.0
2020-03-27 10:00:00,12.93,13.13,12.88,13.07,285487.0,10.745,10.9112,10.7034,10.8613,285487.0
2020-03-27 10:30:00,13.06,13.39,13.0,13.31,309366.0,10.853,11.1272,10.8031,11.0608,309366.0
2020-03-27 11:00:00,13.32,13.47,13.21,13.25,473612.0,11.0691,11.1937,10.9777,11.0109,473612.0
2020-03-27 11:30:00,13.24,13.27,13.05,13.16,265425.0,11.0026,11.0275,10.8447,10.9361,265425.0
2020-03-27 12:00:00,13.15,13.38,13.12,13.31,188678.0,10.9278,11.1189,10.9029,11.0608,188678.0
2020-03-27 12:30:00,13.32,13.43,13.28,13.4,119745.0,11.0691,11.1605,11.0358,11.1356,119745.0
2020-03-27 13:00:00,13.41,13.43,13.24,13.3,143573.0,11.1439,11.1605,11.0026,11.0525,143573.0
2020-03-27 13:30:00,13.32,13.63,13.29,13.37,190125.0,11.0691,11.3267,11.0441,11.1106,190125.0
2020-03-27 14:00:00,13.38,13.46,13.32,13.43,217450.0,11.1189,11.1854,11.0691,11.1605,217450.0
2020-03-27 14:30:00,13.42,13.74,13.4,13.74,212567.0,11.1522,11.4181,11.1356,11.4181,212567.0
2020-03-27 15:00:00,13.72,13.83,13.64,13.74,334088.0,11.4015,11.4929,11.335,11.4181,334088.0
2020-03-27 15:30:00,13.73,13.75,13.31,13.47,1103709.0,11.4098,11.4264,11.0608,11.1937,1103709.0
2020-03-30 09:30:00,13.75,13.77,13.28,13.45,385918.0,11.4264,11.443,11.0358,11.1771,385918.0
2020-03-30 10:00:00,13.47,13.56,13.39,13.48,405106.0,11.1937,11.2685,11.1272,11.202,405106.0
2020-03-30 10:30:00,13.49,13.69,13.44,13.52,592318.0,11.2103,11.3765,11.1688,11.2353,592318.0
2020-03-30 11:00:00,13.51,13.91,13.47,13.86,258355.0,11.227,11.5594,11.1937,11.5178,258355.0
2020-03-30 11:30:00,13.86,13.96,13.75,13.87,303168.0,11.5178,11.6009,11.4264,11.5261,303168.0
2020-03-30 12:00:00,13.86,13.91,13.64,13.67,288905.0,11.5178,11.5594,11.335,11.3599,288905.0
2020-03-30 12:30:00,13.67,13.71,13.54,13.66,199494.0,11.3599,11.3932,11.2519,11.3516,199494.0
2020-03-30 13:00:00,13.65,13.78,13.61,13.7,221816.0,11.3433,11.4513,11.3101,11.3849,221816.0
2020-03-30 13:30:00,13.71,13.72,13.52,13.59,276689.0,11.3932,11.4015,11.2353,11.2934,276689.0
2020-03-30 14:00:00,13.58,13.75,13.58,13.75,312367.0,11.2851,11.4264,11.2851,11.4264,312367.0
2020-03-30 14:30:00,13.75,13.77,13.64,13.68,267336.0,11.4264,11.443,11.335,11.3682,267336.0
2020-03-30 15:00:00,13.68,13.76,13.65,13.74,474120.0,11.3682,11.4347,11.3433,11.4181,474120.0
2020-03-30 15:30:00,13.75,13.79,13.57,13.64,1570652.0,11.4264,11.4596,11.2768,11.335,1570652.0
2020-03-31 09:30:00,13.5,13.64,13.18,13.32,287362.0,11.2187,11.335,10.9527,11.0691,287362.0
2020-03-31 10:00:00,13.32,13.71,13.28,13.63,347236.0,11.0691,11.3932,11.0358,11.3267,347236.0
2020-03-31 10:30:00,13.63,13.75,13.6,13.67,250684.0,11.3267,11.4264,11.3018,11.3599,250684.0
2020-03-31 11:00:00,13.67,13.89,13.62,13.88,191555.0,11.3599,11.5427,11.3184,11.5344,191555.0
2020-03-31 11:30:00,13.88,13.93,13.78,13.82,187780.0,11.5344,11.576,11.4513,11.4846,187780.0
2020-03-31 12:00:00,13.81,13.87,13.71,13.72,191238.0,11.4763,11.5261,11.3932,11.4015,191238.0
2020-03-31 12:30:00,13.72,13.81,13.5,13.52,272069.0,11.4015,11.4763,11.2187,11.2353,272069.0
2020-03-31 13:00:00,13.52,13.61,13.42,13.48,206793.0,11.2353,11.3101,11.1522,11.202,206793.0
2020-03-31 13:30:00,13.48,13.76,13.47,13.74,598567.0,11.202,11.4347,11.1937,11.4181,598567.0
2020-03-31 14:00:00,13.74,13.75,13.67,13.71,184969.0,11.4181,11.4264,11.3599,11.3932,184969.0
2020-03-31 14:30:00,13.71,13.82,13.7,13.75,224429.0,11.3932,11.4846,11.3849,11.4264,224429.0
2020-03-31 15:00:00,13.76,13.79,13.53,13.63,398589.0,11.4347,11.4596,11.2436,11.3267,398589.0
2020-03-31 15:30:00,13.63,13.68,13.48,13.6,1507333.0,11.3267,11.3682,11.202,11.3018,1507333.0
2020-04-01 09:30:00,13.0,13.26,12.87,13.1,541792.0,10.8031,11.0192,10.6951,10.8862,541792.0
2020-04-01 10:00:00,13.1,13.27,13.02,13.03,347565.0,10.8862,11.0275,10.8198,10.8281,347565.0
2020-04-01 10:30:00,13.03,13.27,12.96,12.96,268887.0,10.8281,11.0275,10.7699,10.7699,268887.0
2020-04-01 11:00:00,12.96,12.97,12.71,12.74,684348.0,10.7699,10.7782,10.5622,10.5871,684348.0
2020-04-01 11:30:00,12.75,12.75,12.44,12.54,1264735.0,10.5954,10.5954,10.3378,10.4209,1264735.0
2020-04-01 12:00:00,12.53,12.67,12.49,12.5,249550.0,10.4126,10.5289,10.3793,10.3876,249550.0
2020-04-01 12:30:00,12.49,12.62,12.49,12.54,168843.0,10.3793,10.4874,10.3793,10.4209,168843.0
2020-04-01 13:00:00,12.54,12.57,12.34,12.55,201235.0,10.4209,10.4458,10.2547,10.4292,201235.0
2020-04-01 13:30:00,12.54,12.68,12.44,12.65,165577.0,10.4209,10.5372,10.3378,10.5123,165577.0
2020-04-01 14:00:00,12.66,12.7,12.48,12.51,191368.0,10.5206,10.5538,10.371,10.396,191368.0
2020-04-01 14:30:00,12.51,12.63,12.44,12.6,510987.0,10.396,10.4957,10.3378,10.4707,510987.0
2020-04-01 15:00:00,12.61,12.64,12.59,12.61,259057.0,10.4791,10.504,10.4624,10.4791,259057.0
2020-04-01 15:30:00,12.61,12.89,12.57,12.81,948174.0,10.4791,10.7117,10.4458,10.6453,948174.0
2020-04-02 09:30:00,12.66,13.19,12.66,13.14,392267.0,10.5206,10.961,10.5206,10.9195,392267.0
2020-04-02 10:00:00,13.16,13.34,13.13,13.33,300597.0,10.9361,11.0857,10.9112,11.0774,300597.0
2020-04-02 10:30:00,13.32,13.57,13.14,13.26,439308.0,11.0691,11.2768,10.9195,11.0192,439308.0
2020-04-02 11:00:00,13.27,13.33,13.04,13.12,313765.0,11.0275,11.0774,10.8364,10.9029,313765.0
2020-04-02 11:30:00,13.11,13.29,13.02,13.23,451779.0,10.8946,11.0441,10.8198,10.9943,451779.0
2020-04-02 12:00:00,13.23,13.3,13.12,13.13,210470.0,10.9943,11.0525,10.9029,10.9112,210470.0
2020-04-02 12:30:00,13.13,13.15,13.0,13.08,415951.0,10.9112,10.9278,10.8031,10.8696,415951.0
2020-04-02 13:00:00,13.07,13.11,12.73,12.74,269362.0,10.8613,10.8946,10.5788,10.5871,269362.0
2020-04-02 13:30:00,12.75,12.81,12.66,12.69,239088.0,10.5954,10.6453,10.5206,10.5455,239088.0
2020-04-02 14:00:00,12.69,12.7,12.48,12.67,309792.0,10.5455,10.5538,10.371,10.5289,309792.0
2020-04-02 14:30:00,12.66,12.85,12.62,12.85,324553.0,10.5206,10.6785,10.4874,10.6785,324553.0
2020-04-02 15:00:00,12.86,12.89,12.73,12.86,408924.0,10.6868,10.7117,10.5788,10.6868,408924.0
2020-04-02 15:30:00,12.86,13.18,12.81,13.04,1213818.0,10.6868,10.9527,10.6453,10.8364,1213818.0
2020-04-03 09:30:00,12.75,13.04,12.68,12.97,282721.0,10.5954,10.8364,10.5372,10.7782,282721.0
2020-04-03 10:00:00,12.98,13.08,12.78,12.83,153868.0,10.7865,10.8696,10.6203,10.6619,153868.0
2020-04-03 10:30:00,12.83,12.88,12.7,12.71,226967.0,10.6619,10.7034,10.5538,10.5622,226967.0
2020-04-03 11:00:00,12.7,12.77,12.56,12.63,157423.0,10.5538,10.612,10.4375,10.4957,157423.0
2020-04-03 11:30:00,12.63,12.69,12.51,12.6,120142.0,10.4957,10.5455,10.396,10.4707,120142.0
2020-04-03 12:00:00,12.6,12.66,12.43,12.48,207425.0,10.4707,10.5206,10.3295,10.371,207425.0
2020-04-03 12:30:00,12.48,12.6,12.48,12.57,102959.0,10.371,10.4707,10.371,10.4458,102959.0
2020-04-03 13:00:00,12.57,12.62,12.39,12.4,207962.0,10.4458,10.4874,10.2962,10.3045,207962.0
2020-04-03 13:30:00,12.4,12.4,12.25,12.27,255630.0,10.3045,10.3045,10.1799,10.1965,255630.0
2020-04-03 14:00:00,12.27,12.31,12.19,12.3,342202.0,10.1965,10.2297,10.13,10.2214,342202.0
2020-04-03 14:30:00,12.3,12.35,12.2,12.34,313957.0,10.2214,10.263,10.1383,10.2547,313957.0
2020-04-03 15:00:00,12.35,12.37,12.16,12.25,273131.0,10.263,10.2796,10.1051,10.1799,273131.0
2020-04-03 15:30:00,12.24,12.33,12.12,12.25,987670.0,10.1716,10.2464,10.0719,10.1799,987670.0
2020-04-06 09:30:00,12.9,13.25,12.8,13.22,461758.0,10.72,11.0109,10.6369,10.986,461758.0
2020-04-06 10:00:00,13.23,13.44,13.22,13.33,262616.0,10.9943,11.1688,10.986,11.0774,262616.0
2020-04-06 10:30:00,13.33,13.38,13.21,13.32,190000.0,11.0774,11.1189,10.9777,11.0691,190000.0
2020-04-06 11:00:00,13.33,13.33,13.18,13.33,125048.0,11.0774,11.0774,10.9527,11.0774,125048.0
2020-04-06 11:30:00,13.32,13.5,13.3,13.46,140983.0,11.0691,11.2187,11.0525,11.1854,140983.0
2020-04-06 12:00:00,13.46,13.64,13.45,13.59,157526.0,11.1854,11.335,11.1771,11.2934,157526.0
2020-04-06 12:30:00,13.58,13.6,13.44,13.55,136772.0,11.2851,11.3018,11.1688,11.2602,136772.0
2020-04-06 13:00:00,13.55,13.58,13.48,13.49,138595.0,11.2602,11.2851,11.202,11.2103,138595.0
2020-04-06 13:30:00,13.49,13.6,13.44,13.54,226927.0,11.2103,11.3018,11.1688,11.2519,226927.0
2020-04-06 14:00:00,13.54,13.57,13.47,13.54,184228.0,11.2519,11.2768,11.1937,11.2519,184228.0
2020-04-06 14:30:00,13.55,13.58,13.5,13.53,159985.0,11.2602,11.2851,11.2187,11.2436,159985.0
2020-04-06 15:00:00,13.53,13.56,13.41,13.5,272633.0,11.2436,11.2685,11.1439,11.2187,272633.0
2020-04-06 15:30:00,13.51,13.78,13.48,13.62,932464.0,11.227,11.4513,11.202,11.3184,932464.0
2020-04-07 09:30:00,14.33,14.55,14.12,14.54,455711.0,11.9084,12.0912,11.7339,12.0829,455711.0
2020-04-07 10:00:00,14.57,14.61,14.03,14.06,331820.0,12.1078,12.1411,11.6591,11.684,331820.0
2020-04-07 10:30:00,14.05,14.3,14.0,14.05,373901.0,11.6757,11.8835,11.6342,11.6757,373901.0
2020-04-07 11:00:00,14.05,14.28,14.0,14.13,267454.0,11.6757,11.8668,11.6342,11.7422,267454.0
2020-04-07 11:30:00,14.12,14.2,14.03,14.06,176887.0,11.7339,11.8004,11.6591,11.684,176887.0
2020-04-07 12:00:00,14.07,14.27,14.06,14.15,239767.0,11.6923,11.8585,11.684,11.7588,239767.0
2020-04-07 12:30:00,14.15,14.18,13.98,14.01,221521.0,11.7588,11.7837,11.6175,11.6425,221521.0
2020-04-07 13:00:00,14.02,14.03,13.75,13.85,232497.0,11.6508,11.6591,11.4264,11.5095,232497.0
2020-04-07 13:30:00,13.85,13.87,13.66,13.73,259112.0,11.5095,11.5261,11.3516,11.4098,259112.0
2020-04-07 14:00:00,13.73,13.75,13.51,13.56,328587.0,11.4098,11.4264,11.227,11.2685,328587.0
2020-04-07 14:30:00,13.56,13.61,13.24,13.29,423062.0,11.2685,11.3101,11.0026,11.0441,423062.0
2020-04-07 15:00:00,13.3,13.5,13.22,13.27,421418.0,11.0525,11.2187,10.986,11.0275,421418.0
2020-04-07 15:30:00,13.28,13.52,13.2,13.23,904446.0,11.0358,11.2353,10.9693,10.9943,904446.0
2020-04-08 09:30:00,13.21,13.44,13.16,13.29,357787.0,10.9777,11.1688,10.9361,11.0441,357787.0
2020-04-08 10:00:00,13.29,13.52,13.19,13.48,182285.0,11.0441,11.2353,10.961,11.202,182285.0
2020-04-08 10:30:00,13.49,13.57,13.35,13.48,252614.0,11.2103,11.2768,11.094,11.202,252614.0
2020-04-08 11:00:00,13.49,13.75,13.47,13.71,268632.0,11.2103,11.4264,11.1937,11.3932,268632.0
2020-04-08 11:30:00,13.71,13.79,13.63,13.64,172328.0,11.3932,11.4596,11.3267,11.335,172328.0
2020-04-08 12:00:00,13.65,13.65,13.52,13.57,148753.0,11.3433,11.3433,11.2353,11.2768,148753.0
2020-04-08 12:30:00,13.57,13.76,13.57,13.73,199812.0,11.2768,11.4347,11.2768,11.4098,199812.0
2020-04-08 13:00:00,13.74,13.9,13.62,13.86,172704.0,11.4181,11.5511,11.3184,11.5178,172704.0
2020-04-08 13:30:00,13.86,13.87,13.74,13.76,146917.0,11.5178,11.5261,11.4181,11.4347,146917.0
2020-04-08 14:00:00,13.77,13.97,13.76,13.95,190635.0,11.443,11.6092,11.4347,11.5926,190635.0
2020-04-08 14:30:00,13.96,14.11,13.95,14.1,304424.0,11.6009,11.7256,11.5926,11.7173,304424.0
2020-04-08 15:00:00,14.09,14.22,14.05,14.16,302624.0,11.7089,11.817,11.6757,11.7671,302624.0
2020-04-08 15:30:00,14.17,14.27,14.03,14.12,840790.0,11.7754,11.8585,11.6591,11.7339,840790.0
2020-04-09 09:30:00,14.45,14.97,14.4,14.92,765308.0,12.0081,12.4402,11.9666,12.3987,765308.0
2020-04-09 10:00:00,14.93,14.99,14.75,14.79,446605.0,12.407,12.4569,12.2574,12.2907,446605.0
2020-04-09 10:30:00,14.8,14.94,14.7,14.78,365291.0,12.299,12.4153,12.2159,12.2823,365291.0
2020-04-09 11:00:00,14.79,14.79,14.54,14.68,308323.0,12.2907,12.2907,12.0829,12.1992,308323.0
2020-04-09 11:30:00,14.67,14.85,14.62,14.82,283719.0,12.1909,12.3405,12.1494,12.3156,283719.0
2020-04-09 12:00:00,14.82,14.9,14.77,14.81,301531.0,12.3156,12.3821,12.274,12.3073,301531.0
2020-04-09 12:30:00,14.82,14.89,14.74,14.87,466381.0,12.3156,12.3738,12.2491,12.3571,466381.0
2020-04-09 13:00:00,14.88,14.88,14.61,14.71,330522.0,12.3654,12.3654,12.1411,12.2242,330522.0
2020-04-09 13:30:00,14.71,14.81,14.64,14.81,264746.0,12.2242,12.3073,12.166,12.3073,264746.0
2020-04-09 14:00:00,14.81,14.85,14.6,14.66,480055.0,12.3073,12.3405,12.1328,12.1826,480055.0
2020-04-09 14:30:00,14.66,14.72,14.4,14.51,354906.0,12.1826,12.2325,11.9666,12.058,354906.0
2020-04-09 15:00:00,14.52,14.65,14.43,14.61,516354.0,12.0663,12.1743,11.9915,12.1411,516354.0
2020-04-09 15:30:00,14.62,14.81,14.57,14.72,840518.0,12.1494,12.3073,12.1078,12.2325,840518.0
2020-04-13 09:30:00,14.63,14.63,14.15,14.18,267597.0,12.1577,12.1577,11.7588,11.7837,267597.0
2020-04-13 10:00:00,14.18,14.33,14.05,14.12,187488.0,11.7837,11.9084,11.6757,11.7339,187488.0
2020-04-13 10:30:00,14.11,14.13,14.03,14.07,196695.0,11.7256,11.7422,11.6591,11.6923,196695.0
2020-04-13 11:00:00,14.06,14.06,13.92,14.05,169410.0,11.684,11.684,11.5677,11.6757,169410.0
2020-04-13 11:30:00,14.06,14.17,13.94,14.13,297216.0,11.684,11.7754,11.5843,11.7422,297216.0
2020-04-13 12:00:00,14.12,14.43,14.11,14.29,186053.0,11.7339,11.9915,11.7256,11.8752,186053.0
2020-04-13 12:30:00,14.29,14.3,14.11,14.14,172514.0,11.8752,11.8835,11.7256,11.7505,172514.0
2020-04-13 13:00:00,14.13,14.24,14.05,14.06,174685.0,11.7422,11.8336,11.6757,11.684,174685.0
2020-04-13 13:30:00,14.06,14.19,14.04,14.15,109387.0,11.684,11.7921,11.6674,11.7588,109387.0
2020-04-13 14:00:00,14.16,14.26,14.08,14.11,141590.0,11.7671,11.8502,11.7006,11.7256,141590.0
2020-04-13 14:30:00,14.12,14.14,14.0,14.11,174055.0,11.7339,11.7505,11.6342,11.7256,174055.0
2020-04-13 15:00:00,14.11,14.22,14.04,14.18,199384.0,11.7256,11.817,11.6674,11.7837,199384.0
2020-04-13 15:30:00,14.18,14.26,14.14,14.18,585419.0,11.7837,11.8502,11.7505,11.7837,585419.0
2020-04-14 09:30:00,14.41,14.49,14.22,14.28,396625.0,11.9749,12.0414,11.817,11.8668,396625.0
2020-04-14 10:00:00,14.28,14.4,14.21,14.33,199480.0,11.8668,11.9666,11.8087,11.9084,199480.0
2020-04-14 10:30:00,14.34,14.34,14.01,14.04,304656.0,11.9167,11.9167,11.6425,11.6674,304656.0
2020-04-14 11:00:00,14.04,14.06,13.77,13.85,439468.0,11.6674,11.684,11.443,11.5095,439468.0
2020-04-14 11:30:00,13.85,13.91,13.76,13.77,307005.0,11.5095,11.5594,11.4347,11.443,307005.0
2020-04-14 12:00:00,13.77,14.02,13.76,13.96,332891.0,11.443,11.6508,11.4347,11.6009,332891.0
2020-04-14 12:30:00,13.97,14.01,13.86,13.87,216793.0,11.6092,11.6425,11.5178,11.5261,216793.0
2020-04-14 13:00:00,13.87,13.88,13.79,13.83,165800.0,11.5261,11.5344,11.4596,11.4929,165800.0
2020-04-14 13:30:00,13.83,13.93,13.82,13.86,230070.0,11.4929,11.576,11.4846,11.5178,230070.0
2020-04-14 14:00:00,13.87,13.93,13.83,13.86,212485.0,11.5261,11.576,11.4929,11.5178,212485.0
2020-04-14 14:30:00,13.87,13.89,13.82,13.87,245074.0,11.5261,11.5427,11.4846,11.5261,245074.0
2020-04-14 15:00:00,13.87,13.87,13.79,13.84,365290.0,11.5261,11.5261,11.4596,11.5012,365290.0
2020-04-14 15:30:00,13.84,14.05,13.82,14.01,814788.0,11.5012,11.6757,11.4846,11.6425,814788.0
2020-04-15 09:30:00,13.31,13.65,13.09,13.27,601554.0,11.0608,11.3433,10.8779,11.0275,601554.0
2020-04-15 10:00:00,13.26,13.35,12.89,12.92,668278.0,11.0192,11.094,10.7117,10.7367,668278.0
2020-04-15 10:30:00,12.91,13.01,12.88,12.93,604249.0,10.7284,10.8115,10.7034,10.745,604249.0
2020-04-15 11:00:00,12.93,12.93,12.7,12.81,692850.0,10.745,10.745,10.5538,10.6453,692850.0
2020-04-15 11:30:00,12.82,12.87,12.69,12.79,496437.0,10.6536,10.6951,10.5455,10.6286,496437.0
2020-04-15 12:00:00,12.79,12.89,12.78,12.82,538805.0,10.6286,10.7117,10.6203,10.6536,538805.0
2020-04-15 12:30:00,12.82,12.93,12.78,12.83,379588.0,10.6536,10.745,10.6203,10.6619,379588.0
2020-04-15 13:00:00,12.83,13.08,12.8,13.02,444335.0,10.6619,10.8696,10.6369,10.8198,444335.0
2020-04-15 13:30:00,13.01,13.02,12.9,12.92,178419.0,10.8115,10.8198,10.72,10.7367,178419.0
2020-04-15 14:00:00,12.92,13.02,12.91,12.96,239460.0,10.7367,10.8198,10.7284,10.7699,239460.0
2020-04-15 14:30:00,12.97,13.06,12.88,12.89,394935.0,10.7782,10.853,10.7034,10.7117,394935.0
2020-04-15 15:00:00,12.88,12.9,12.69,12.7,803780.0,10.7034,10.72,10.5455,10.5538,803780.0
2020-04-15 15:30:00,12.7,12.77,12.66,12.7,1593125.0,10.5538,10.612,10.5206,10.5538,1593125.0
2020-04-16 09:30:00,12.74,12.88,12.2,12.21,715037.0,10.5871,10.7034,10.1383,10.1466,715037.0
2020-04-16 10:00:00,12.21,12.27,12.05,12.1,596376.0,10.1466,10.1965,10.0137,10.0552,596376.0
2020-04-16 10:30:00,12.09,12.18,12.01,12.13,668482.0,10.0469,10.1217,9.9804,10.0802,668482.0
2020-04-16 11:00:00,12.14,12.45,12.14,12.23,865156.0,10.0885,10.3461,10.0885,10.1633,865156.0
2020-04-16 11:30:00,12.23,12.29,12.17,12.25,277968.0,10.1633,10.2131,10.1134,10.1799,277968.0
2020-04-16 12:00:00,12.25,12.27,12.11,12.17,659125.0,10.1799,10.1965,10.0635,10.1134,659125.0
2020-04-16 12:30:00,12.17,12.21,12.09,12.16,375697.0,10.1134,10.1466,10.0469,10.1051,375697.0
2020-04-16 13:00:00,12.16,12.23,12.15,12.22,259890.0,10.1051,10.1633,10.0968,10.155,259890.0
2020-04-16 13:30:00,12.23,12.28,12.12,12.23,332912.0,10.1633,10.2048,10.0719,10.1633,332912.0
2020-04-16 14:00:00,12.23,12.26,12.16,12.23,423042.0,10.1633,10.1882,10.1051,10.1633,423042.0
2020-04-16 14:30:00,12.22,12.25,12.1,12.21,693387.0,10.155,10.1799,10.0552,10.1466,693387.0
2020-04-16 15:00:00,12.21,12.26,12.18,12.24,540155.0,10.1466,10.1882,10.1217,10.1716,540155.0
2020-04-16 15:30:00,12.25,12.29,12.15,12.17,1937267.0,10.1799,10.2131,10.0968,10.1134,1937267.0
2020-04-17 09:30:00,12.59,12.86,12.48,12.79,736138.0,10.4624,10.6868,10.371,10.6286,736138.0
2020-04-17 10:00:00,12.8,12.81,12.52,12.63,739131.0,10.6369,10.6453,10.4043,10.4957,739131.0
2020-04-17 10:30:00,12.62,12.83,12.61,12.74,656901.0,10.4874,10.6619,10.4791,10.5871,656901.0
2020-04-17 11:00:00,12.73,12.77,12.67,12.73,430540.0,10.5788,10.612,10.5289,10.5788,430540.0
2020-04-17 11:30:00,12.73,12.89,12.73,12.88,453853.0,10.5788,10.7117,10.5788,10.7034,453853.0
2020-04-17 12:00:00,12.89,12.93,12.81,12.85,415798.0,10.7117,10.745,10.6453,10.6785,415798.0
2020-04-17 12:30:00,12.85,12.98,12.82,12.94,352156.0,10.6785,10.7865,10.6536,10.7533,352156.0
2020-04-17 13:00:00,12.93,12.99,12.92,12.95,283288.0,10.745,10.7948,10.7367,10.7616,283288.0
2020-04-17 13:30:00,12.95,12.99,12.86,12.9,273704.0,10.7616,10.7948,10.6868,10.72,273704.0
2020-04-17 14:00:00,12.9,12.9,12.82,12.85,233216.0,10.72,10.72,10.6536,10.6785,233216.0
2020-04-17 14:30:00,12.85,12.94,12.82,12.93,271867.0,10.6785,10.7533,10.6536,10.745,271867.0
2020-04-17 15:00:00,12.93,13.05,12.92,13.04,385419.0,10.745,10.8447,10.7367,10.8364,385419.0
2020-04-17 15:30:00,13.04,13.19,13.04,13.13,1246758.0,10.8364,10.961,10.8364,10.9112,1246758.0
2020-04-20 09:30:00,12.87,12.93,12.56,12.79,582114.0,10.6951,10.745,10.4375,10.6286,582114.0
2020-04-20 10:00:00,12.79,12.85,12.66,12.68,310009.0,10.6286,10.6785,10.5206,10.5372,310009.0
2020-04-20 10:30:00,12.68,12.88,12.64,12.84,250936.0,10.5372,10.7034,10.504,10.6702,250936.0
2020-04-20 11:00:00,12.84,12.93,12.82,12.89,144038.0,10.6702,10.745,10.6536,10.7117,144038.0
2020-04-20 11:30:00,12.88,13.02,12.85,12.95,158087.0,10.7034,10.8198,10.6785,10.7616,158087.0
2020-04-20 12:00:00,12.95,13.02,12.92,12.92,207924.0,10.7616,10.8198,10.7367,10.7367,207924.0
2020-04-20 12:30:00,12.93,13.1,12.92,12.99,225901.0,10.745,10.8862,10.7367,10.7948,225901.0
2020-04-20 13:00:00,13.0,13.0,12.86,12.9,156088.0,10.8031,10.8031,10.6868,10.72,156088.0
2020-04-20 13:30:00,12.9,12.91,12.85,12.85,134085.0,10.72,10.7284,10.6785,10.6785,134085.0
2020-04-20 14:00:00,12.85,12.86,12.69,12.69,175953.0,10.6785,10.6868,10.5455,10.5455,175953.0
2020-04-20 14:30:00,12.7,12.79,12.65,12.66,228865.0,10.5538,10.6286,10.5123,10.5206,228865.0
2020-04-20 15:00:00,12.65,12.73,12.63,12.7,217980.0,10.5123,10.5788,10.4957,10.5538,217980.0
2020-04-20 15:30:00,12.69,12.76,12.67,12.7,623593.0,10.5455,10.6037,10.5289,10.5538,623593.0
2020-04-21 09:30:00,12.4,12.58,12.25,12.51,348050.0,10.3045,10.4541,10.1799,10.396,348050.0
2020-04-21 10:00:00,12.52,12.53,12.31,12.38,247572.0,10.4043,10.4126,10.2297,10.2879,247572.0
2020-04-21 10:30:00,12.39,12.48,12.29,12.43,245817.0,10.2962,10.371,10.2131,10.3295,245817.0
2020-04-21 11:00:00,12.43,12.5,12.35,12.42,195154.0,10.3295,10.3876,10.263,10.3212,195154.0
2020-04-21 11:30:00,12.42,12.47,12.35,12.42,150113.0,10.3212,10.3627,10.263,10.3212,150113.0
2020-04-21 12:00:00,12.41,12.46,12.36,12.37,133026.0,10.3129,10.3544,10.2713,10.2796,133026.0
2020-04-21 12:30:00,12.37,12.43,12.29,12.42,256156.0,10.2796,10.3295,10.2131,10.3212,256156.0
2020-04-21 13:00:00,12.42,12.46,12.36,12.43,585477.0,10.3212,10.3544,10.2713,10.3295,585477.0
2020-04-21 13:30:00,12.43,12.48,12.4,12.44,182602.0,10.3295,10.371,10.3045,10.3378,182602.0
2020-04-21 14:00:00,12.45,12.51,12.42,12.46,438819.0,10.3461,10.396,10.3212,10.3544,438819.0
2020-04-21 14:30:00,12.46,12.46,12.37,12.4,262564.0,10.3544,10.3544,10.2796,10.3045,262564.0
2020-04-21 15:00:00,12.4,12.43,12.33,12.38,543482.0,10.3045,10.3295,10.2464,10.2879,543482.0
2020-04-21 15:30:00,12.38,12.5,12.35,12.46,980388.0,10.2879,10.3876,10.263,10.3544,980388.0
2020-04-22 09:30:00,12.79,12.86,12.39,12.46,317813.0,10.6286,10.6868,10.2962,10.3544,317813.0
2020-04-22 10:00:00,12.47,12.49,12.34,12.46,146007.0,10.3627,10.3793,10.2547,10.3544,146007.0
2020-04-22 10:30:00,12.47,12.56,12.4,12.42,182968.0,10.3627,10.4375,10.3045,10.3212,182968.0
2020-04-22 11:00:00,12.42,12.57,12.4,12.55,126537.0,10.3212,10.4458,10.3045,10.4292,126537.0
2020-04-22 11:30:00,12.55,12.63,12.52,12.61,137018.0,10.4292,10.4957,10.4043,10.4791,137018.0
2020-04-22 12:00:00,12.6,12.62,12.51,12.56,142839.0,10.4707,10.4874,10.396,10.4375,142839.0
2020-04-22 12:30:00,12.57,12.57,12.48,12.51,119079.0,10.4458,10.4458,10.371,10.396,119079.0
2020-04-22 13:00:00,12.51,12.55,12.47,12.55,87422.0,10.396,10.4292,10.3627,10.4292,87422.0
2020-04-22 13:30:00,12.56,12.62,12.56,12.59,101812.0,10.4375,10.4874,10.4375,10.4624,101812.0
2020-04-22 14:00:00,12.59,12.62,12.55,12.61,107903.0,10.4624,10.4874,10.4292,10.4791,107903.0
2020-04-22 14:30:00,12.62,12.7,12.61,12.62,169898.0,10.4874,10.5538,10.4791,10.4874,169898.0
2020-04-22 15:00:00,12.62,12.66,12.59,12.62,149882.0,10.4874,10.5206,10.4624,10.4874,149882.0
2020-04-22 15:30:00,12.62,12.81,12.59,12.68,691000.0,10.4874,10.6453,10.4624,10.5372,691000.0
2020-04-23 09:30:00,12.82,12.99,12.72,12.86,301016.0,10.6536,10.7948,10.5705,10.6868,301016.0
2020-04-23 10:00:00,12.86,12.99,12.78,12.98,247034.0,10.6868,10.7948,10.6203,10.7865,247034.0
2020-04-23 10:30:00,12.99,13.14,12.97,12.99,255221.0,10.7948,10.9195,10.7782,10.7948,255221.0
2020-04-23 11:00:00,12.99,13.01,12.91,12.98,125972.0,10.7948,10.8115,10.7284,10.7865,125972.0
2020-04-23 11:30:00,12.98,12.99,12.86,12.92,116811.0,10.7865,10.7948,10.6868,10.7367,116811.0
2020-04-23 12:00:00,12.91,13.01,12.91,12.96,102001.0,10.7284,10.8115,10.7284,10.7699,102001.0
2020-04-23 12:30:00,12.96,12.97,12.68,12.79,432788.0,10.7699,10.7782,10.5372,10.6286,432788.0
2020-04-23 13:00:00,12.79,12.93,12.78,12.84,143029.0,10.6286,10.745,10.6203,10.6702,143029.0
2020-04-23 13:30:00,12.83,12.9,12.75,12.81,170069.0,10.6619,10.72,10.5954,10.6453,170069.0
2020-04-23 14:00:00,12.81,12.82,12.67,12.79,143481.0,10.6453,10.6536,10.5289,10.6286,143481.0
2020-04-23 14:30:00,12.79,12.91,12.78,12.89,133942.0,10.6286,10.7284,10.6203,10.7117,133942.0
2020-04-23 15:00:00,12.88,12.89,12.66,12.78,321668.0,10.7034,10.7117,10.5206,10.6203,321668.0
2020-04-23 15:30:00,12.78,12.82,12.65,12.7,593536.0,10.6203,10.6536,10.5123,10.5538,593536.0
2020-04-24 09:30:00,12.74,12.81,12.55,12.66,272077.0,10.5871,10.6453,10.4292,10.5206,272077.0
2020-04-24 10:00:00,12.66,12.74,12.54,12.59,199964.0,10.5206,10.5871,10.4209,10.4624,199964.0
2020-04-24 10:30:00,12.58,12.69,12.56,12.61,170967.0,10.4541,10.5455,10.4375,10.4791,170967.0
2020-04-24 11:00:00,12.6,12.63,12.54,12.59,149984.0,10.4707,10.4957,10.4209,10.4624,149984.0
2020-04-24 11:30:00,12.59,12.6,12.54,12.57,173185.0,10.4624,10.4707,10.4209,10.4458,173185.0
2020-04-24 12:00:00,12.57,12.61,12.53,12.61,140070.0,10.4458,10.4791,10.4126,10.4791,140070.0
2020-04-24 12:30:00,12.61,12.82,12.6,12.79,258565.0,10.4791,10.6536,10.4707,10.6286,258565.0
2020-04-24 13:00:00,12.79,12.86,12.77,12.86,173887.0,10.6286,10.6868,10.612,10.6868,173887.0
2020-04-24 13:30:00,12.86,12.93,12.84,12.92,178791.0,10.6868,10.745,10.6702,10.7367,178791.0
2020-04-24 14:00:00,12.92,12.97,12.89,12.94,184926.0,10.7367,10.7782,10.7117,10.7533,184926.0
2020-04-24 14:30:00,12.94,12.99,12.93,12.99,156722.0,10.7533,10.7948,10.745,10.7948,156722.0
2020-04-24 15:00:00,12.99,13.02,12.93,12.99,317655.0,10.7948,10.8198,10.745,10.7948,317655.0
2020-04-24 15:30:00,12.99,12.99,12.81,12.87,827088.0,10.7948,10.7948,10.6453,10.6951,827088.0
2020-04-27 09:30:00,13.0,13.07,12.89,12.97,241170.0,10.8031,10.8613,10.7117,10.7782,241170.0
2020-04-27 10:00:00,12.98,13.13,12.96,13.11,201605.0,10.7865,10.9112,10.7699,10.8946,201605.0
2020-04-27 10:30:00,13.11,13.2,13.06,13.19,171251.0,10.8946,10.9693,10.853,10.961,171251.0
2020-04-27 11:00:00,13.19,13.22,13.12,13.17,149234.0,10.961,10.986,10.9029,10.9444,149234.0
2020-04-27 11:30:00,13.16,13.31,13.15,13.29,164516.0,10.9361,11.0608,10.9278,11.0441,164516.0
2020-04-27 12:00:00,13.29,13.31,13.26,13.29,81198.0,11.0441,11.0608,11.0192,11.0441,81198.0
2020-04-27 12:30:00,13.29,13.33,13.27,13.32,139796.0,11.0441,11.0774,11.0275,11.0691,139796.0
2020-04-27 13:00:00,13.33,13.33,13.26,13.29,102128.0,11.0774,11.0774,11.0192,11.0441,102128.0
2020-04-27 13:30:00,13.29,13.35,13.27,13.34,103754.0,11.0441,11.094,11.0275,11.0857,103754.0
2020-04-27 14:00:00,13.34,13.38,13.3,13.37,113947.0,11.0857,11.1189,11.0525,11.1106,113947.0
2020-04-27 14:30:00,13.37,13.4,13.35,13.38,119062.0,11.1106,11.1356,11.094,11.1189,119062.0
2020-04-27 15:00:00,13.38,13.45,13.38,13.38,195120.0,11.1189,11.1771,11.1189,11.1189,195120.0
2020-04-27 15:30:00,13.38,13.42,13.28,13.29,882892.0,11.1189,11.1522,11.0358,11.0441,882892.0
2020-04-28 09:30:00,13.7,14.01,13.65,13.82,532712.0,11.3849,11.6425,11.3433,11.4846,532712.0
2020-04-28 10:00:00,13.81,13.89,13.75,13.79,260493.0,11.4763,11.5427,11.4264,11.4596,260493.0
2020-04-28 10:30:00,13.79,13.81,13.41,13.43,247123.0,11.4596,11.4763,11.1439,11.1605,247123.0
2020-04-28 11:00:00,13.44,13.63,13.4,13.59,196222.0,11.1688,11.3267,11.1356,11.2934,196222.0
2020-04-28 11:30:00,13.58,13.61,13.53,13.55,159429.0,11.2851,11.3101,11.2436,11.2602,159429.0
2020-04-28 12:00:00,13.56,13.62,13.49,13.51,138243.0,11.2685,11.3184,11.2103,11.227,138243.0
2020-04-28 12:30:00,13.51,13.52,13.43,13.48,137401.0,11.227,11.2353,11.1605,11.202,137401.0
2020-04-28 13:00:00,13.48,13.52,13.45,13.5,85569.0,11.202,11.2353,11.1771,11.2187,85569.0
2020-04-28 13:30:00,13.5,13.51,13.43,13.45,124682.0,11.2187,11.227,11.1605,11.1771,124682.0
2020-04-28 14:00:00,13.45,13.49,13.44,13.48,175460.0,11.1771,11.2103,11.1688,11.202,175460.0
2020-04-28 14:30:00,13.48,13.5,13.41,13.46,127925.0,11.202,11.2187,11.1439,11.1854,127925.0
2020-04-28 15:00:00,13.46,13.6,13.46,13.6,284195.0,11.1854,11.3018,11.1854,11.3018,284195.0
2020-04-28 15:30:00,13.6,13.68,13.56,13.63,1039282.0,11.3018,11.3682,11.2685,11.3267,1039282.0
2020-04-29 09:30:00,13.98,14.27,13.95,14.18,464835.0,11.6175,11.8585,11.5926,11.7837,464835.0
2020-04-29 10:00:00,14.18,14.22,13.86,13.97,340796.0,11.7837,11.817,11.5178,11.6092,340796.0
2020-04-29 10:30:00,13.97,14.11,13.94,14.07,163945.0,11.6092,11.7256,11.5843,11.6923,163945.0
2020-04-29 11:00:00,14.08,14.19,14.02,14.16,174086.0,11.7006,11.7921,11.6508,11.7671,174086.0
2020-04-29 11:30:00,14.16,14.23,14.12,14.22,327791.0,11.7671,11.8253,11.7339,11.817,327791.0
2020-04-29 12:00:00,14.22,14.29,14.2,14.27,317820.0,11.817,11.8752,11.8004,11.8585,317820.0
2020-04-29 12:30:00,14.28,14.43,14.27,14.36,304135.0,11.8668,11.9915,11.8585,11.9333,304135.0
2020-04-29 13:00:00,14.37,14.48,14.33,14.34,241724.0,11.9416,12.033,11.9084,11.9167,241724.0
2020-04-29 13:30:00,14.33,14.33,14.16,14.17,130875.0,11.9084,11.9084,11.7671,11.7754,130875.0
2020-04-29 14:00:00,14.18,14.26,14.11,14.21,247316.0,11.7837,11.8502,11.7256,11.8087,247316.0
2020-04-29 14:30:00,14.22,14.33,14.2,14.25,316639.0,11.817,11.9084,11.8004,11.8419,316639.0
2020-04-29 15:00:00,14.25,14.33,14.24,14.32,278956.0,11.8419,11.9084,11.8336,11.9001,278956.0
2020-04-29 15:30:00,14.33,14.36,14.28,14.33,1310291.0,11.9084,11.9333,11.8668,11.9084,1310291.0
2020-04-30 09:30:00,14.03,14.04,13.61,13.75,612492.0,11.7852,11.7936,11.4324,11.55,612492.0
2020-04-30 10:00:00,13.76,13.89,13.57,13.64,415817.0,11.5584,11.6676,11.3988,11.4576,415817.0
2020-04-30 10:30:00,13.64,13.71,13.48,13.49,270915.0,11.4576,11.5164,11.3232,11.3316,270915.0
2020-04-30 11:00:00,13.49,13.52,13.36,13.38,309609.0,11.3316,11.3568,11.2224,11.2392,309609.0
2020-04-30 11:30:00,13.38,13.42,13.34,13.36,199478.0,11.2392,11.2728,11.2056,11.2224,199478.0
2020-04-30 12:00:00,13.35,13.37,13.25,13.29,365699.0,11.214,11.2308,11.13,11.1636,365699.0
2020-04-30 12:30:00,13.29,13.42,13.22,13.39,203862.0,11.1636,11.2728,11.1048,11.2476,203862.0
2020-04-30 13:00:00,13.38,13.45,13.35,13.35,176338.0,11.2392,11.298,11.214,11.214,176338.0
2020-04-30 13:30:00,13.36,13.37,13.27,13.29,135071.0,11.2224,11.2308,11.1468,11.1636,135071.0
2020-04-30 14:00:00,13.29,13.3,13.22,13.25,161679.0,11.1636,11.172,11.1048,11.13,161679.0
2020-04-30 14:30:00,13.25,13.29,13.24,13.27,171731.0,11.13,11.1636,11.1216,11.1468,171731.0
2020-04-30 15:00:00,13.27,13.36,13.24,13.3,230804.0,11.1468,11.2224,11.1216,11.172,230804.0
2020-04-30 15:30:00,13.31,13.32,13.21,13.24,975598.0,11.1804,11.1888,11.0964,11.1216,975598.0
2020-05-01 09:30:00,13.0,13.17,12.76,12.8,322635.0,10.92,11.0628,10.7184,10.752,322635.0
2020-05-01 10:00:00,12.81,12.83,12.6,12.72,246430.0,10.7604,10.7772,10.584,10.6848,246430.0
2020-05-01 10:30:00,12.73,12.8,12.72,12.73,211272.0,10.6932,10.752,10.6848,10.6932,211272.0
2020-05-01 11:00:00,12.72,12.79,12.72,12.74,156667.0,10.6848,10.7436,10.6848,10.7016,156667.0
2020-05-01 11:30:00,12.74,12.76,12.63,12.67,160650.0,10.7016,10.7184,10.6092,10.6428,160650.0
2020-05-01 12:00:00,12.66,12.75,12.63,12.7,126647.0,10.6344,10.71,10.6092,10.668,126647.0
2020-05-01 12:30:00,12.69,12.74,12.65,12.71,153475.0,10.6596,10.7016,10.626,10.6764,153475.0
2020-05-01 13:00:00,12.71,12.78,12.69,12.77,146552.0,10.6764,10.7352,10.6596,10.7268,146552.0
2020-05-01 13:30:00,12.76,12.82,12.75,12.78,173808.0,10.7184,10.7688,10.71,10.7352,173808.0
2020-05-01 14:00:00,12.79,12.88,12.76,12.88,151967.0,10.7436,10.8192,10.7184,10.8192,151967.0
2020-05-01 14:30:00,12.87,12.93,12.84,12.87,186341.0,10.8108,10.8612,10.7856,10.8108,186341.0
2020-05-01 15:00:00,12.88,12.9,12.82,12.87,209905.0,10.8192,10.836,10.7688,10.8108,209905.0
2020-05-01 15:30:00,12.86,12.96,12.83,12.94,720420.0,10.8024,10.8864,10.7772,10.8696,720420.0
2020-05-04 09:30:00,12.87,12.88,12.6,12.62,393071.0,10.8108,10.8192,10.584,10.6008,393071.0
2020-05-04 10:00:00,12.62,12.85,12.61,12.71,303982.0,10.6008,10.794,10.5924,10.6764,303982.0
2020-05-04 10:30:00,12.71,12.84,12.7,12.76,261910.0,10.6764,10.7856,10.668,10.7184,261910.0
2020-05-04 11:00:00,12.76,12.77,12.67,12.71,141068.0,10.7184,10.7268,10.6428,10.6764,141068.0
2020-05-04 11:30:00,12.71,12.77,12.66,12.71,144297.0,10.6764,10.7268,10.6344,10.6764,144297.0
2020-05-04 12:00:00,12.72,12.76,12.7,12.74,132782.0,10.6848,10.7184,10.668,10.7016,132782.0
2020-05-04 12:30:00,12.74,12.77,12.62,12.63,117589.0,10.7016,10.7268,10.6008,10.6092,117589.0
2020-05-04 13:00:00,12.63,12.64,12.54,12.61,116283.0,10.6092,10.6176,10.5336,10.5924,116283.0
2020-05-04 13:30:00,12.6,12.67,12.6,12.66,125716.0,10.584,10.6428,10.584,10.6344,125716.0
2020-05-04 14:00:00,12.66,12.69,12.65,12.67,121807.0,10.6344,10.6596,10.626,10.6428,121807.0
2020-05-04 14:30:00,12.67,12.73,12.64,12.73,113129.0,10.6428,10.6932,10.6176,10.6932,113129.0
2020-05-04 15:00:00,12.71,12.77,12.69,12.76,240919.0,10.6764,10.7268,10.6596,10.7184,240919.0
2020-05-04 15:30:00,12.76,12.87,12.75,12.82,727807.0,10.7184,10.8108,10.71,10.7688,727807.0
2020-05-05 09:30:00,13.02,13.2,12.9,13.16,489565.0,10.9368,11.088,10.836,11.0544,489565.0
2020-05-05 10:00:00,13.17,13.18,12.93,12.95,205018.0,11.0628,11.0712,10.8612,10.878,205018.0
2020-05-05 10:30:00,12.95,12.99,12.91,12.96,218547.0,10.878,10.9116,10.8444,10.8864,218547.0
2020-05-05 11:00:00,12.97,13.08,12.96,13.07,131901.0,10.8948,10.9872,10.8864,10.9788,131901.0
2020-05-05 11:30:00,13.07,13.13,13.06,13.1,77647.0,10.9788,11.0292,10.9704,11.004,77647.0
2020-05-05 12:00:00,13.1,13.12,13.05,13.08,80184.0,11.004,11.0208,10.962,10.9872,80184.0
2020-05-05 12:30:00,13.07,13.09,12.97,12.99,110934.0,10.9788,10.9956,10.8948,10.9116,110934.0
2020-05-05 13:00:00,12.99,13.01,12.9,12.93,180353.0,10.9116,10.9284,10.836,10.8612,180353.0
2020-05-05 13:30:00,12.93,13.02,12.92,13.0,158007.0,10.8612,10.9368,10.8528,10.92,158007.0
2020-05-05 14:00:00,13.0,13.08,12.99,13.04,101070.0,10.92,10.9872,10.9116,10.9536,101070.0
2020-05-05 14:30:00,13.04,13.19,13.03,13.19,293956.0,10.9536,11.0796,10.9452,11.0796,293956.0
2020-05-05 15:00:00,13.19,13.21,13.06,13.07,404315.0,11.0796,11.0964,10.9704,10.9788,404315.0
2020-05-05 15:30:00,13.06,13.12,13.0,13.04,709401.0,10.9704,11.0208,10.92,10.9536,709401.0
2020-05-06 09:30:00,13.11,13.11,12.88,12.92,204145.0,11.0124,11.0124,10.8192,10.8528,204145.0
2020-05-06 10:00:00,12.91,12.99,12.87,12.95,169689.0,10.8444,10.9116,10.8108,10.878,169689.0
2020-05-06 10:30:00,12.95,13.05,12.91,12.96,324466.0,10.878,10.962,10.8444,10.8864,324466.0
2020-05-06 11:00:00,12.96,12.98,12.81,12.84,236973.0,10.8864,10.9032,10.7604,10.7856,236973.0
2020-05-06 11:30:00,12.84,12.88,12.78,12.8,143581.0,10.7856,10.8192,10.7352,10.752,143581.0
2020-05-06 12:00:00,12.79,12.85,12.75,12.77,156323.0,10.7436,10.794,10.71,10.7268,156323.0
2020-05-06 12:30:00,12.78,12.84,12.78,12.79,97149.0,10.7352,10.7856,10.7352,10.7436,97149.0
2020-05-06 13:00:00,12.79,12.8,12.74,12.78,119736.0,10.7436,10.752,10.7016,10.7352,119736.0
2020-05-06 13:30:00,12.77,12.83,12.77,12.81,129581.0,10.7268,10.7772,10.7268,10.7604,129581.0
2020-05-06 14:00:00,12.81,12.85,12.75,12.75,171343.0,10.7604,10.794,10.71,10.71,171343.0
2020-05-06 14:30:00,12.75,12.78,12.64,12.65,403328.0,10.71,10.7352,10.6176,10.626,403328.0
2020-05-06 15:00:00,12.65,12.73,12.6,12.6,984811.0,10.626,10.6932,10.584,10.584,984811.0
2020-05-06 15:30:00,12.6,12.61,12.44,12.53,1398747.0,10.584,10.5924,10.4496,10.5252,1398747.0
2020-05-07 09:30:00,12.53,13.05,12.4,12.9,1457838.0,10.5252,10.962,10.416,10.836,1457838.0
2020-05-07 10:00:00,12.9,12.95,12.59,12.68,437985.0,10.836,10.878,10.5756,10.6512,437985.0
2020-05-07 10:30:00,12.68,12.78,12.61,12.64,387643.0,10.6512,10.7352,10.5924,10.6176,387643.0
2020-05-07 11:00:00,12.65,12.81,12.53,12.79,467169.0,10.626,10.7604,10.5252,10.7436,467169.0
2020-05-07 11:30:00,12.79,12.87,12.69,12.79,219299.0,10.7436,10.8108,10.6596,10.7436,219299.0
2020-05-07 12:00:00,12.79,12.83,12.61,12.61,317375.0,10.7436,10.7772,10.5924,10.5924,317375.0
2020-05-07 12:30:00,12.62,12.65,12.41,12.48,271811.0,10.6008,10.626,10.4244,10.4832,271811.0
2020-05-07 13:00:00,12.49,12.56,12.4,12.41,224320.0,10.4916,10.5504,10.416,10.4244,224320.0
2020-05-07 13:30:00,12.42,12.49,12.37,12.41,243702.0,10.4328,10.4916,10.3908,10.4244,243702.0
2020-05-07 14:00:00,12.4,12.43,12.33,12.38,252729.0,10.416,10.4412,10.3572,10.3992,252729.0
2020-05-07 14:30:00,12.39,12.41,12.21,12.25,277485.0,10.4076,10.4244,10.2564,10.29,277485.0
2020-05-07 15:00:00,12.24,12.26,12.14,12.18,426163.0,10.2816,10.2984,10.1976,10.2312,426163.0
2020-05-07 15:30:00,12.18,12.2,12.07,12.12,1072523.0,10.2312,10.248,10.1388,10.1808,1072523.0
2020-05-08 09:30:00,12.41,12.68,12.26,12.66,601396.0,10.4244,10.6512,10.2984,10.6344,601396.0
2020-05-08 10:00:00,12.66,12.74,12.64,12.66,597459.0,10.6344,10.7016,10.6176,10.6344,597459.0
2020-05-08 10:30:00,12.65,12.72,12.63,12.65,536765.0,10.626,10.6848,10.6092,10.626,536765.0
2020-05-08 11:00:00,12.65,12.82,12.62,12.81,481558.0,10.626,10.7688,10.6008,10.7604,481558.0
2020-05-08 11:30:00,12.81,12.84,12.73,12.76,201983.0,10.7604,10.7856,10.6932,10.7184,201983.0
2020-05-08 12:00:00,12.76,12.88,12.75,12.77,273829.0,10.7184,10.8192,10.71,10.7268,273829.0
2020-05-08 12:30:00,12.77,12.86,12.73,12.75,303976.0,10.7268,10.8024,10.6932,10.71,303976.0
2020-05-08 13:00:00,12.75,12.83,12.68,12.82,319918.0,10.71,10.7772,10.6512,10.7688,319918.0
2020-05-08 13:30:00,12.83,12.85,12.8,12.83,195043.0,10.7772,10.794,10.752,10.7772,195043.0
2020-05-08 14:00:00,12.84,12.88,12.8,12.82,270813.0,10.7856,10.8192,10.752,10.7688,270813.0
2020-05-08 14:30:00,12.82,12.87,12.78,12.87,251656.0,10.7688,10.8108,10.7352,10.8108,251656.0
2020-05-08 15:00:00,12.87,12.92,12.85,12.9,447937.0,10.8108,10.8528,10.794,10.836,447937.0
2020-05-08 15:30:00,12.91,12.95,12.83,12.87,859108.0,10.8444,10.878,10.7772,10.8108,859108.0
2020-05-11 09:30:00,12.74,12.74,12.42,12.46,527824.0,10.7016,10.7016,10.4328,10.4664,527824.0
2020-05-11 10:00:00,12.46,12.54,12.41,12.48,966184.0,10.4664,10.5336,10.4244,10.4832,966184.0
2020-05-11 10:30:00,12.47,12.53,12.44,12.5,647258.0,10.4748,10.5252,10.4496,10.5,647258.0
2020-05-11 11:00:00,12.49,12.5,12.32,12.43,295650.0,10.4916,10.5,10.3488,10.4412,295650.0
2020-05-11 11:30:00,12.43,12.5,12.43,12.5,300548.0,10.4412,10.5,10.4412,10.5,300548.0
2020-05-11 12:00:00,12.5,12.58,12.46,12.56,455378.0,10.5,10.5672,10.4664,10.5504,455378.0
2020-05-11 12:30:00,12.56,12.59,12.51,12.55,254066.0,10.5504,10.5756,10.5084,10.542,254066.0
2020-05-11 13:00:00,12.55,12.6,12.52,12.55,97402.0,10.542,10.584,10.5168,10.542,97402.0
2020-05-11 13:30:00,12.56,12.58,12.53,12.54,96701.0,10.5504,10.5672,10.5252,10.5336,96701.0
2020-05-11 14:00:00,12.54,12.55,12.4,12.45,140419.0,10.5336,10.542,10.416,10.458,140419.0
2020-05-11 14:30:00,12.44,12.48,12.41,12.42,139454.0,10.4496,10.4832,10.4244,10.4328,139454.0
2020-05-11 15:00:00,12.42,12.48,12.42,12.45,182976.0,10.4328,10.4832,10.4328,10.458,182976.0
2020-05-11 15:30:00,12.44,12.45,12.37,12.41,475857.0,10.4496,10.458,10.3908,10.4244,475857.0
2020-05-12 09:30:00,12.4,12.53,12.35,12.48,360383.0,10.416,10.5252,10.374,10.4832,360383.0
2020-05-12 10:00:00,12.48,12.54,12.44,12.45,340563.0,10.4832,10.5336,10.4496,10.458,340563.0
2020-05-12 10:30:00,12.45,12.47,12.36,12.45,308587.0,10.458,10.4748,10.3824,10.458,308587.0
2020-05-12 11:00:00,12.44,12.56,12.4,12.54,304517.0,10.4496,10.5504,10.416,10.5336,304517.0
2020-05-12 11:30:00,12.54,12.58,12.5,12.53,211226.0,10.5336,10.5672,10.5,10.5252,211226.0
2020-05-12 12:00:00,12.53,12.58,12.49,12.52,256603.0,10.5252,10.5672,10.4916,10.5168,256603.0
2020-05-12 12:30:00,12.51,12.58,12.5,12.57,142657.0,10.5084,10.5672,10.5,10.5588,142657.0
2020-05-12 13:00:00,12.56,12.57,12.45,12.49,150607.0,10.5504,10.5588,10.458,10.4916,150607.0
2020-05-12 13:30:00,12.49,12.55,12.48,12.55,164660.0,10.4916,10.542,10.4832,10.542,164660.0
2020-05-12 14:00:00,12.54,12.61,12.48,12.5,403345.0,10.5336,10.5924,10.4832,10.5,403345.0
2020-05-12 14:30:00,12.5,12.56,12.48,12.54,325541.0,10.5,10.5504,10.4832,10.5336,325541.0
2020-05-12 15:00:00,12.54,12.55,12.51,12.53,750745.0,10.5336,10.542,10.5084,10.5252,750745.0
2020-05-12 15:30:00,12.53,12.55,12.42,12.47,1731459.0,10.5252,10.542,10.4328,10.4748,1731459.0
2020-05-13 09:30:00,12.36,12.39,12.01,12.04,681686.0,10.3824,10.4076,10.0884,10.1136,681686.0
2020-05-13 10:00:00,12.04,12.07,11.93,11.98,492381.0,10.1136,10.1388,10.0212,10.0632,492381.0
2020-05-13 10:30:00,11.99,12.06,11.76,11.8,882732.0,10.0716,10.1304,9.8784,9.912,882732.0
2020-05-13 11:00:00,11.8,11.83,11.65,11.72,875601.0,9.912,9.9372,9.786,9.8448,875601.0
2020-05-13 11:30:00,11.72,11.76,11.58,11.63,508783.0,9.8448,9.8784,9.7272,9.7692,508783.0
2020-05-13 12:00:00,11.63,11.66,11.53,11.64,474026.0,9.7692,9.7944,9.6852,9.7776,474026.0
2020-05-13 12:30:00,11.64,11.68,11.57,11.66,288030.0,9.7776,9.8112,9.7188,9.7944,288030.0
2020-05-13 13:00:00,11.66,11.67,11.57,11.63,310172.0,9.7944,9.8028,9.7188,9.7692,310172.0
2020-05-13 13:30:00,11.63,11.64,11.54,11.57,284932.0,9.7692,9.7776,9.6936,9.7188,284932.0
2020-05-13 14:00:00,11.57,11.61,11.55,11.58,395902.0,9.7188,9.7524,9.702,9.7272,395902.0
2020-05-13 14:30:00,11.58,11.59,11.51,11.59,466522.0,9.7272,9.7356,9.6684,9.7356,466522.0
2020-05-13 15:00:00,11.59,11.6,11.53,11.56,766125.0,9.7356,9.744,9.6852,9.7104,766125.0
2020-05-13 15:30:00,11.56,11.65,11.54,11.6,1481604.0,9.7104,9.786,9.6936,9.744,1481604.0
2020-05-14 09:30:00,11.43,11.53,11.02,11.02,536580.0,9.6012,9.6852,9.2568,9.2568,536580.0
2020-05-14 10:00:00,11.02,11.23,11.0,11.2,615115.0,9.2568,9.4332,9.24,9.408,615115.0
2020-05-14 10:30:00,11.21,11.57,11.2,11.51,1262087.0,9.4164,9.7188,9.408,9.6684,1262087.0
2020-05-14 11:00:00,11.51,11.67,11.47,11.48,461766.0,9.6684,9.8028,9.6348,9.6432,461766.0
2020-05-14 11:30:00,11.48,11.55,11.32,11.54,495819.0,9.6432,9.702,9.5088,9.6936,495819.0
2020-05-14 12:00:00,11.54,11.7,11.52,11.66,385061.0,9.6936,9.828,9.6768,9.7944,385061.0
2020-05-14 12:30:00,11.66,11.78,11.6,11.74,353090.0,9.7944,9.8952,9.744,9.8616,353090.0
2020-05-14 13:00:00,11.74,11.77,11.66,11.76,250635.0,9.8616,9.8868,9.7944,9.8784,250635.0
2020-05-14 13:30:00,11.76,11.77,11.64,11.65,321564.0,9.8784,9.8868,9.7776,9.786,321564.0
2020-05-14 14:00:00,11.65,11.7,11.62,11.69,194430.0,9.786,9.828,9.7608,9.8196,194430.0
2020-05-14 14:30:00,11.7,11.73,11.6,11.65,210297.0,9.828,9.8532,9.744,9.786,210297.0
2020-05-14 15:00:00,11.64,11.77,11.63,11.77,428948.0,9.7776,9.8868,9.7692,9.8868,428948.0
2020-05-14 15:30:00,11.77,11.83,11.72,11.82,951852.0,9.8868,9.9372,9.8448,9.9288,951852.0
2020-05-15 09:30:00,11.72,11.83,11.56,11.7,471824.0,9.8448,9.9372,9.7104,9.828,471824.0
2020-05-15 10:00:00,11.69,11.82,11.65,11.75,417873.0,9.8196,9.9288,9.786,9.87,417873.0
2020-05-15 10:30:00,11.75,11.81,11.61,11.63,294758.0,9.87,9.9204,9.7524,9.7692,294758.0
2020-05-15 11:00:00,11.63,11.72,11.58,11.68,531569.0,9.7692,9.8448,9.7272,9.8112,531569.0
2020-05-15 11:30:00,11.68,11.7,11.61,11.64,1042807.0,9.8112,9.828,9.7524,9.7776,1042807.0
2020-05-15 12:00:00,11.64,11.72,11.62,11.68,276888.0,9.7776,9.8448,9.7608,9.8112,276888.0
2020-05-15 12:30:00,11.67,11.74,11.65,11.68,243976.0,9.8028,9.8616,9.786,9.8112,243976.0
2020-05-15 13:00:00,11.68,11.7,11.64,11.67,202091.0,9.8112,9.828,9.7776,9.8028,202091.0
2020-05-15 13:30:00,11.67,11.73,11.66,11.72,184792.0,9.8028,9.8532,9.7944,9.8448,184792.0
2020-05-15 14:00:00,11.72,11.77,11.67,11.68,228058.0,9.8448,9.8868,9.8028,9.8112,228058.0
2020-05-15 14:30:00,11.69,11.7,11.61,11.64,436721.0,9.8196,9.828,9.7524,9.7776,436721.0
2020-05-15 15:00:00,11.64,11.69,11.62,11.63,328856.0,9.7776,9.8196,9.7608,9.7692,328856.0
2020-05-15 15:30:00,11.63,11.77,11.6,11.75,1365826.0,9.7692,9.8868,9.744,9.87,1365826.0
2020-05-18 09:30:00,12.22,12.79,12.2,12.75,811835.0,10.2648,10.7436,10.248,10.71,811835.0
2020-05-18 10:00:00,12.75,12.79,12.61,12.61,403438.0,10.71,10.7436,10.5924,10.5924,403438.0
2020-05-18 10:30:00,12.62,12.79,12.6,12.75,252604.0,10.6008,10.7436,10.584,10.71,252604.0
2020-05-18 11:00:00,12.75,12.89,12.74,12.88,331302.0,10.71,10.8276,10.7016,10.8192,331302.0
2020-05-18 11:30:00,12.89,12.9,12.77,12.88,235269.0,10.8276,10.836,10.7268,10.8192,235269.0
2020-05-18 12:00:00,12.88,12.95,12.85,12.93,215221.0,10.8192,10.878,10.794,10.8612,215221.0
2020-05-18 12:30:00,12.93,12.95,12.83,12.86,297122.0,10.8612,10.878,10.7772,10.8024,297122.0
2020-05-18 13:00:00,12.85,12.94,12.85,12.91,187690.0,10.794,10.8696,10.794,10.8444,187690.0
2020-05-18 13:30:00,12.91,12.99,12.9,12.98,210585.0,10.8444,10.9116,10.836,10.9032,210585.0
2020-05-18 14:00:00,12.98,13.0,12.93,12.98,232732.0,10.9032,10.92,10.8612,10.9032,232732.0
2020-05-18 14:30:00,12.98,13.04,12.98,13.04,250700.0,10.9032,10.9536,10.9032,10.9536,250700.0
2020-05-18 15:00:00,13.03,13.06,12.99,13.04,281236.0,10.9452,10.9704,10.9116,10.9536,281236.0
2020-05-18 15:30:00,13.03,13.13,13.0,13.04,1150834.0,10.9452,11.0292,10.92,10.9536,1150834.0
2020-05-19 09:30:00,13.15,13.18,12.84,12.96,671964.0,11.046,11.0712,10.7856,10.8864,671964.0
2020-05-19 10:00:00,12.96,13.13,12.93,13.08,343859.0,10.8864,11.0292,10.8612,10.9872,343859.0
2020-05-19 10:30:00,13.08,13.1,12.95,13.09,191215.0,10.9872,11.004,10.878,10.9956,191215.0
2020-05-19 11:00:00,13.09,13.26,13.04,13.21,298031.0,10.9956,11.1384,10.9536,11.0964,298031.0
2020-05-19 11:30:00,13.21,13.26,13.1,13.14,227672.0,11.0964,11.1384,11.004,11.0376,227672.0
2020-05-19 12:00:00,13.15,13.2,13.11,13.11,155005.0,11.046,11.088,11.0124,11.0124,155005.0
2020-05-19 12:30:00,13.11,13.15,13.08,13.11,166598.0,11.0124,11.046,10.9872,11.0124,166598.0
2020-05-19 13:00:00,13.12,13.13,13.05,13.07,184486.0,11.0208,11.0292,10.962,10.9788,184486.0
2020-05-19 13:30:00,13.07,13.13,13.06,13.06,213633.0,10.9788,11.0292,10.9704,10.9704,213633.0
2020-05-19 14:00:00,13.07,13.09,13.01,13.03,220253.0,10.9788,10.9956,10.9284,10.9452,220253.0
2020-05-19 14:30:00,13.03,13.03,12.85,12.87,386156.0,10.9452,10.9452,10.794,10.8108,386156.0
2020-05-19 15:00:00,12.88,12.99,12.85,12.96,389056.0,10.8192,10.9116,10.794,10.8864,389056.0
2020-05-19 15:30:00,12.95,12.95,12.81,12.82,1023432.0,10.878,10.878,10.7604,10.7688,1023432.0
2020-05-20 09:30:00,13.09,13.26,13.05,13.1,388521.0,10.9956,11.1384,10.962,11.004,388521.0
2020-05-20 10:00:00,13.1,13.28,13.09,13.26,304798.0,11.004,11.1552,10.9956,11.1384,304798.0
2020-05-20 10:30:00,13.26,13.3,13.13,13.14,646700.0,11.1384,11.172,11.0292,11.0376,646700.0
2020-05-20 11:00:00,13.15,13.27,13.12,13.18,609357.0,11.046,11.1468,11.0208,11.0712,609357.0
2020-05-20 11:30:00,13.18,13.2,13.09,13.14,383290.0,11.0712,11.088,10.9956,11.0376,383290.0
2020-05-20 12:00:00,13.15,13.15,13.04,13.1,156423.0,11.046,11.046,10.9536,11.004,156423.0
2020-05-20 12:30:00,13.1,13.14,13.04,13.08,264107.0,11.004,11.0376,10.9536,10.9872,264107.0
2020-05-20 13:00:00,13.08,13.13,13.02,13.08,181488.0,10.9872,11.0292,10.9368,10.9872,181488.0
2020-05-20 13:30:00,13.09,13.15,13.07,13.14,114723.0,10.9956,11.046,10.9788,11.0376,114723.0
2020-05-20 14:00:00,13.13,13.17,13.06,13.09,148693.0,11.0292,11.0628,10.9704,10.9956,148693.0
2020-05-20 14:30:00,13.08,13.13,13.06,13.12,132834.0,10.9872,11.0292,10.9704,11.0208,132834.0
2020-05-20 15:00:00,13.11,13.12,13.01,13.04,252682.0,11.0124,11.0208,10.9284,10.9536,252682.0
2020-05-20 15:30:00,13.04,13.04,12.9,12.98,870090.0,10.9536,10.9536,10.836,10.9032,870090.0
2020-05-21 09:30:00,12.9,13.0,12.9,12.96,332705.0,10.836,10.92,10.836,10.8864,332705.0
2020-05-21 10:00:00,12.96,12.98,12.86,12.87,265624.0,10.8864,10.9032,10.8024,10.8108,265624.0
2020-05-21 10:30:00,12.87,12.87,12.72,12.74,251150.0,10.8108,10.8108,10.6848,10.7016,251150.0
2020-05-21 11:00:00,12.73,12.73,12.49,12.54,318525.0,10.6932,10.6932,10.4916,10.5336,318525.0
2020-05-21 11:30:00,12.54,12.64,12.53,12.56,321760.0,10.5336,10.6176,10.5252,10.5504,321760.0
2020-05-21 12:00:00,12.56,12.62,12.55,12.58,247331.0,10.5504,10.6008,10.542,10.5672,247331.0
2020-05-21 12:30:00,12.58,12.59,12.52,12.53,217689.0,10.5672,10.5756,10.5168,10.5252,217689.0
2020-05-21 13:00:00,12.53,12.57,12.5,12.52,226227.0,10.5252,10.5588,10.5,10.5168,226227.0
2020-05-21 13:30:00,12.52,12.53,12.47,12.49,292474.0,10.5168,10.5252,10.4748,10.4916,292474.0
2020-05-21 14:00:00,12.49,12.53,12.48,12.5,404789.0,10.4916,10.5252,10.4832,10.5,404789.0
2020-05-21 14:30:00,12.51,12.52,12.41,12.42,481283.0,10.5084,10.5168,10.4244,10.4328,481283.0
2020-05-21 15:00:00,12.43,12.44,12.38,12.41,825015.0,10.4412,10.4496,10.3992,10.4244,825015.0
2020-05-21 15:30:00,12.41,12.44,12.29,12.31,1961335.0,10.4244,10.4496,10.3236,10.3404,1961335.0
2020-05-22 09:30:00,12.3,12.34,12.03,12.07,430638.0,10.332,10.3656,10.1052,10.1388,430638.0
2020-05-22 10:00:00,12.06,12.18,11.96,12.18,523058.0,10.1304,10.2312,10.0464,10.2312,523058.0
2020-05-22 10:30:00,12.19,12.22,12.08,12.11,295416.0,10.2396,10.2648,10.1472,10.1724,295416.0
2020-05-22 11:00:00,12.11,12.15,12.08,12.11,215206.0,10.1724,10.206,10.1472,10.1724,215206.0
2020-05-22 11:30:00,12.12,12.15,12.09,12.11,189080.0,10.1808,10.206,10.1556,10.1724,189080.0
2020-05-22 12:00:00,12.11,12.13,12.09,12.1,241698.0,10.1724,10.1892,10.1556,10.164,241698.0
2020-05-22 12:30:00,12.11,12.18,12.09,12.14,256117.0,10.1724,10.2312,10.1556,10.1976,256117.0
2020-05-22 13:00:00,12.14,12.15,12.12,12.13,195268.0,10.1976,10.206,10.1808,10.1892,195268.0
2020-05-22 13:30:00,12.13,12.16,12.12,12.16,279386.0,10.1892,10.2144,10.1808,10.2144,279386.0
2020-05-22 14:00:00,12.16,12.27,12.15,12.2,362945.0,10.2144,10.3068,10.206,10.248,362945.0
2020-05-22 14:30:00,12.21,12.24,12.19,12.2,351509.0,10.2564,10.2816,10.2396,10.248,351509.0
2020-05-22 15:00:00,12.2,12.21,12.15,12.18,471947.0,10.248,10.2564,10.206,10.2312,471947.0
2020-05-22 15:30:00,12.19,12.26,12.17,12.24,1315297.0,10.2396,10.2984,10.2228,10.2816,1315297.0
2020-05-26 09:30:00,12.83,13.0,12.73,12.91,631583.0,10.7772,10.92,10.6932,10.8444,631583.0
2020-05-26 10:00:00,12.9,12.97,12.79,12.96,351899.0,10.836,10.8948,10.7436,10.8864,351899.0
2020-05-26 10:30:00,12.96,13.13,12.96,13.11,370027.0,10.8864,11.0292,10.8864,11.0124,370027.0
2020-05-26 11:00:00,13.1,13.17,13.04,13.08,245601.0,11.004,11.0628,10.9536,10.9872,245601.0
2020-05-26 11:30:00,13.08,13.11,12.95,12.98,265834.0,10.9872,11.0124,10.878,10.9032,265834.0
2020-05-26 12:00:00,12.98,12.98,12.89,12.9,221613.0,10.9032,10.9032,10.8276,10.836,221613.0
2020-05-26 12:30:00,12.91,13.01,12.88,13.01,230244.0,10.8444,10.9284,10.8192,10.9284,230244.0
2020-05-26 13:00:00,13.01,13.04,12.99,13.01,161685.0,10.9284,10.9536,10.9116,10.9284,161685.0
2020-05-26 13:30:00,13.01,13.04,12.99,13.01,227550.0,10.9284,10.9536,10.9116,10.9284,227550.0
2020-05-26 14:00:00,13.0,13.04,12.98,13.01,253016.0,10.92,10.9536,10.9032,10.9284,253016.0
2020-05-26 14:30:00,13.02,13.03,12.99,12.99,291867.0,10.9368,10.9452,10.9116,10.9116,291867.0
2020-05-26 15:00:00,12.99,13.01,12.96,12.98,327843.0,10.9116,10.9284,10.8864,10.9032,327843.0
2020-05-26 15:30:00,12.99,13.0,12.85,12.88,851535.0,10.9116,10.92,10.794,10.8192,851535.0
2020-05-27 09:30:00,13.15,13.23,12.94,12.99,656752.0,11.046,11.1132,10.8696,10.9116,656752.0
2020-05-27 10:00:00,13.0,13.0,12.83,12.85,367348.0,10.92,10.92,10.7772,10.794,367348.0
2020-05-27 10:30:00,12.85,12.85,12.61,12.71,374888.0,10.794,10.794,10.5924,10.6764,374888.0
2020-05-27 11:00:00,12.71,12.73,12.59,12.65,394397.0,10.6764,10.6932,10.5756,10.626,394397.0
2020-05-27 11:30:00,12.65,12.77,12.63,12.74,324847.0,10.626,10.7268,10.6092,10.7016,324847.0
2020-05-27 12:00:00,12.74,12.75,12.63,12.67,313525.0,10.7016,10.71,10.6092,10.6428,313525.0
2020-05-27 12:30:00,12.67,12.68,12.64,12.68,213577.0,10.6428,10.6512,10.6176,10.6512,213577.0
2020-05-27 13:00:00,12.68,12.69,12.63,12.65,291601.0,10.6512,10.6596,10.6092,10.626,291601.0
2020-05-27 13:30:00,12.65,12.65,12.58,12.63,280421.0,10.626,10.626,10.5672,10.6092,280421.0
2020-05-27 14:00:00,12.63,12.68,12.62,12.66,271799.0,10.6092,10.6512,10.6008,10.6344,271799.0
2020-05-27 14:30:00,12.66,12.67,12.57,12.59,334210.0,10.6344,10.6428,10.5588,10.5756,334210.0
2020-05-27 15:00:00,12.59,12.68,12.58,12.64,468867.0,10.5756,10.6512,10.5672,10.6176,468867.0
2020-05-27 15:30:00,12.64,12.82,12.63,12.78,1252522.0,10.6176,10.7688,10.6092,10.7352,1252522.0
2020-05-28 09:30:00,12.94,12.96,12.62,12.83,799617.0,10.8696,10.8864,10.6008,10.7772,799617.0
2020-05-28 10:00:00,12.84,12.95,12.78,12.91,1038799.0,10.7856,10.878,10.7352,10.8444,1038799.0
2020-05-28 10:30:00,12.92,12.96,12.83,12.93,522181.0,10.8528,10.8864,10.7772,10.8612,522181.0
2020-05-28 11:00:00,12.93,12.94,12.78,12.93,472898.0,10.8612,10.8696,10.7352,10.8612,472898.0
2020-05-28 11:30:00,12.94,12.96,12.85,12.92,380348.0,10.8696,10.8864,10.794,10.8528,380348.0
2020-05-28 12:00:00,12.92,12.94,12.88,12.9,291220.0,10.8528,10.8696,10.8192,10.836,291220.0
2020-05-28 12:30:00,12.89,12.93,12.87,12.93,273547.0,10.8276,10.8612,10.8108,10.8612,273547.0
2020-05-28 13:00:00,12.93,13.02,12.92,13.01,458922.0,10.8612,10.9368,10.8528,10.9284,458922.0
2020-05-28 13:30:00,13.01,13.06,12.99,13.05,286105.0,10.9284,10.9704,10.9116,10.962,286105.0
2020-05-28 14:00:00,13.05,13.12,13.03,13.09,288838.0,10.962,11.0208,10.9452,10.9956,288838.0
2020-05-28 14:30:00,13.09,13.13,13.05,13.11,399725.0,10.9956,11.0292,10.962,11.0124,399725.0
2020-05-28 15:00:00,13.11,13.15,13.05,13.06,357085.0,11.0124,11.046,10.962,10.9704,357085.0
2020-05-28 15:30:00,13.06,13.08,12.89,12.89,1867646.0,10.9704,10.9872,10.8276,10.8276,1867646.0
2020-05-29 09:30:00,12.81,12.84,12.51,12.55,431416.0,10.7604,10.7856,10.5084,10.542,431416.0
2020-05-29 10:00:00,12.54,12.67,12.51,12.53,274923.0,10.5336,10.6428,10.5084,10.5252,274923.0
2020-05-29 10:30:00,12.53,12.54,12.38,12.42,306663.0,10.5252,10.5336,10.3992,10.4328,306663.0
2020-05-29 11:00:00,12.42,12.46,12.36,12.4,272714.0,10.4328,10.4664,10.3824,10.416,272714.0
2020-05-29 11:30:00,12.4,12.43,12.3,12.3,219085.0,10.416,10.4412,10.332,10.332,219085.0
2020-05-29 12:00:00,12.3,12.39,12.3,12.38,189026.0,10.332,10.4076,10.332,10.3992,189026.0
2020-05-29 12:30:00,12.37,12.43,12.31,12.4,326353.0,10.3908,10.4412,10.3404,10.416,326353.0
2020-05-29 13:00:00,12.4,12.46,12.39,12.44,170770.0,10.416,10.4664,10.4076,10.4496,170770.0
2020-05-29 13:30:00,12.43,12.46,12.38,12.44,287854.0,10.4412,10.4664,10.3992,10.4496,287854.0
2020-05-29 14:00:00,12.44,12.58,12.41,12.57,299361.0,10.4496,10.5672,10.4244,10.5588,299361.0
2020-05-29 14:30:00,12.57,12.63,12.45,12.63,434514.0,10.5588,10.6092,10.458,10.6092,434514.0
2020-05-29 15:00:00,12.63,12.69,12.55,12.57,488296.0,10.6092,10.6596,10.542,10.5588,488296.0
2020-05-29 15:30:00,12.58,12.61,12.47,12.49,1876939.0,10.5672,10.5924,10.4748,10.4916,1876939.0
2020-06-01 09:30:00,12.47,12.62,12.33,12.57,542870.0,10.4748,10.6008,10.3572,10.5588,542870.0
2020-06-01 10:00:00,12.56,12.68,12.5,12.67,417314.0,10.5504,10.6512,10.5,10.6428,417314.0
2020-06-01 10:30:00,12.67,12.76,12.64,12.66,362598.0,10.6428,10.7184,10.6176,10.6344,362598.0
2020-06-01 11:00:00,12.67,12.73,12.58,12.72,342958.0,10.6428,10.6932,10.5672,10.6848,342958.0
2020-06-01 11:30:00,12.71,12.72,12.66,12.69,255118.0,10.6764,10.6848,10.6344,10.6596,255118.0
2020-06-01 12:00:00,12.69,12.73,12.66,12.69,201853.0,10.6596,10.6932,10.6344,10.6596,201853.0
2020-06-01 12:30:00,12.7,12.71,12.58,12.61,295647.0,10.668,10.6764,10.5672,10.5924,295647.0
2020-06-01 13:00:00,12.61,12.66,12.57,12.66,268263.0,10.5924,10.6344,10.5588,10.6344,268263.0
2020-06-01 13:30:00,12.66,12.7,12.65,12.66,252280.0,10.6344,10.668,10.626,10.6344,252280.0
2020-06-01 14:00:00,12.66,12.68,12.57,12.57,306859.0,10.6344,10.6512,10.5588,10.5588,306859.0
2020-06-01 14:30:00,12.57,12.64,12.56,12.63,341111.0,10.5588,10.6176,10.5504,10.6092,341111.0
2020-06-01 15:00:00,12.63,12.63,12.54,12.56,528461.0,10.6092,10.6092,10.5336,10.5504,528461.0
2020-06-01 15:30:00,12.56,12.63,12.52,12.56,1324053.0,10.5504,10.6092,10.5168,10.5504,1324053.0
2020-06-02 09:30:00,12.67,12.69,12.45,12.54,504701.0,10.6428,10.6596,10.458,10.5336,504701.0
2020-06-02 10:00:00,12.54,12.69,12.49,12.69,268310.0,10.5336,10.6596,10.4916,10.6596,268310.0
2020-06-02 10:30:00,12.69,12.78,12.68,12.75,331196.0,10.6596,10.7352,10.6512,10.71,331196.0
2020-06-02 11:00:00,12.75,12.85,12.73,12.85,283091.0,10.71,10.794,10.6932,10.794,283091.0
2020-06-02 11:30:00,12.84,12.89,12.81,12.82,186651.0,10.7856,10.8276,10.7604,10.7688,186651.0
2020-06-02 12:00:00,12.81,12.9,12.8,12.9,204595.0,10.7604,10.836,10.752,10.836,204595.0
2020-06-02 12:30:00,12.9,12.93,12.85,12.93,181471.0,10.836,10.8612,10.794,10.8612,181471.0
2020-06-02 13:00:00,12.93,12.98,12.9,12.97,231480.0,10.8612,10.9032,10.836,10.8948,231480.0
2020-06-02 13:30:00,12.98,13.0,12.94,13.0,263091.0,10.9032,10.92,10.8696,10.92,263091.0
2020-06-02 14:00:00,12.99,13.05,12.95,13.03,262142.0,10.9116,10.962,10.878,10.9452,262142.0
2020-06-02 14:30:00,13.03,13.12,13.0,13.12,281564.0,10.9452,11.0208,10.92,11.0208,281564.0
2020-06-02 15:00:00,13.12,13.12,13.06,13.11,408663.0,11.0208,11.0208,10.9704,11.0124,408663.0
2020-06-02 15:30:00,13.11,13.13,13.06,13.11,1108422.0,11.0124,11.0292,10.9704,11.0124,1108422.0
2020-06-03 09:30:00,13.34,13.72,13.33,13.63,616139.0,11.2056,11.5248,11.1972,11.4492,616139.0
2020-06-03 10:00:00,13.62,13.68,13.58,13.67,337888.0,11.4408,11.4912,11.4072,11.4828,337888.0
2020-06-03 10:30:00,13.66,13.67,13.55,13.55,300714.0,11.4744,11.4828,11.382,11.382,300714.0
2020-06-03 11:00:00,13.56,13.68,13.55,13.67,339523.0,11.3904,11.4912,11.382,11.4828,339523.0
2020-06-03 11:30:00,13.67,13.75,13.61,13.62,543552.0,11.4828,11.55,11.4324,11.4408,543552.0
2020-06-03 12:00:00,13.61,13.65,13.6,13.63,265537.0,11.4324,11.466,11.424,11.4492,265537.0
2020-06-03 12:30:00,13.63,13.64,13.53,13.55,184968.0,11.4492,11.4576,11.3652,11.382,184968.0
2020-06-03 13:00:00,13.56,13.57,13.5,13.55,181727.0,11.3904,11.3988,11.34,11.382,181727.0
2020-06-03 13:30:00,13.55,13.59,13.51,13.51,169667.0,11.382,11.4156,11.3484,11.3484,169667.0
2020-06-03 14:00:00,13.51,13.63,13.51,13.61,222886.0,11.3484,11.4492,11.3484,11.4324,222886.0
2020-06-03 14:30:00,13.62,13.62,13.57,13.59,218165.0,11.4408,11.4408,11.3988,11.4156,218165.0
2020-06-03 15:00:00,13.59,13.64,13.55,13.63,321911.0,11.4156,11.4576,11.382,11.4492,321911.0
2020-06-03 15:30:00,13.64,13.65,13.58,13.63,986913.0,11.4576,11.466,11.4072,11.4492,986913.0
2020-06-04 09:30:00,13.55,13.69,13.41,13.67,1175553.0,11.382,11.4996,11.2644,11.4828,1175553.0
2020-06-04 10:00:00,13.68,13.81,13.67,13.78,555031.0,11.4912,11.6004,11.4828,11.5752,555031.0
2020-06-04 10:30:00,13.78,13.96,13.75,13.92,642990.0,11.5752,11.7264,11.55,11.6928,642990.0
2020-06-04 11:00:00,13.92,13.92,13.78,13.82,274917.0,11.6928,11.6928,11.5752,11.6088,274917.0
2020-06-04 11:30:00,13.83,13.83,13.71,13.74,273671.0,11.6172,11.6172,11.5164,11.5416,273671.0
2020-06-04 12:00:00,13.74,13.83,13.72,13.83,261382.0,11.5416,11.6172,11.5248,11.6172,261382.0
2020-06-04 12:30:00,13.83,13.84,13.71,13.71,296959.0,11.6172,11.6256,11.5164,11.5164,296959.0
2020-06-04 13:00:00,13.71,13.73,13.67,13.7,261027.0,11.5164,11.5332,11.4828,11.508,261027.0
2020-06-04 13:30:00,13.71,13.76,13.68,13.69,328625.0,11.5164,11.5584,11.4912,11.4996,328625.0
2020-06-04 14:00:00,13.69,13.76,13.66,13.75,431680.0,11.4996,11.5584,11.4744,11.55,431680.0
2020-06-04 14:30:00,13.75,13.76,13.67,13.72,256696.0,11.55,11.5584,11.4828,11.5248,256696.0
2020-06-04 15:00:00,13.73,13.76,13.67,13.71,412091.0,11.5332,11.5584,11.4828,11.5164,412091.0
2020-06-04 15:30:00,13.72,13.84,13.71,13.83,1820483.0,11.5248,11.6256,11.5164,11.6172,1820483.0
2020-06-05 09:30:00,14.48,14.77,14.32,14.58,877820.0,12.1632,12.4068,12.0288,12.2472,877820.0
2020-06-05 10:00:00,14.57,14.74,14.55,14.67,694074.0,12.2388,12.3816,12.222,12.3228,694074.0
2020-06-05 10:30:00,14.67,14.85,14.62,14.82,554222.0,12.3228,12.474,12.2808,12.4488,554222.0
2020-06-05 11:00:00,14.82,14.98,14.82,14.97,406209.0,12.4488,12.5832,12.4488,12.5748,406209.0
2020-06-05 11:30:00,14.98,15.06,14.95,15.01,433742.0,12.5832,12.6504,12.558,12.6084,433742.0
2020-06-05 12:00:00,15.01,15.03,14.91,15.0,667545.0,12.6084,12.6252,12.5244,12.6,667545.0
2020-06-05 12:30:00,15.0,15.02,14.89,14.92,284172.0,12.6,12.6168,12.5076,12.5328,284172.0
2020-06-05 13:00:00,14.92,14.94,14.82,14.9,265647.0,12.5328,12.5496,12.4488,12.516,265647.0
2020-06-05 13:30:00,14.9,14.9,14.69,14.72,239656.0,12.516,12.516,12.3396,12.3648,239656.0
2020-06-05 14:00:00,14.72,14.8,14.63,14.67,367825.0,12.3648,12.432,12.2892,12.3228,367825.0
2020-06-05 14:30:00,14.68,14.74,14.62,14.63,273479.0,12.3312,12.3816,12.2808,12.2892,273479.0
2020-06-05 15:00:00,14.63,14.68,14.4,14.44,550333.0,12.2892,12.3312,12.096,12.1296,550333.0
2020-06-05 15:30:00,14.44,14.44,14.22,14.29,1303730.0,12.1296,12.1296,11.9448,12.0036,1303730.0
2020-06-08 09:30:00,14.5,14.84,14.45,14.84,606972.0,12.18,12.4656,12.138,12.4656,606972.0
2020-06-08 10:00:00,14.84,14.85,14.69,14.73,325106.0,12.4656,12.474,12.3396,12.3732,325106.0
2020-06-08 10:30:00,14.73,14.84,14.68,14.81,260403.0,12.3732,12.4656,12.3312,12.4404,260403.0
2020-06-08 11:00:00,14.81,14.87,14.78,14.8,218551.0,12.4404,12.4908,12.4152,12.432,218551.0
2020-06-08 11:30:00,14.8,14.84,14.78,14.82,205462.0,12.432,12.4656,12.4152,12.4488,205462.0
2020-06-08 12:00:00,14.81,14.86,14.77,14.83,148784.0,12.4404,12.4824,12.4068,12.4572,148784.0
2020-06-08 12:30:00,14.83,14.88,14.79,14.8,185485.0,12.4572,12.4992,12.4236,12.432,185485.0
2020-06-08 13:00:00,14.81,15.01,14.8,14.96,361400.0,12.4404,12.6084,12.432,12.5664,361400.0
2020-06-08 13:30:00,14.96,15.08,14.96,15.05,290171.0,12.5664,12.6672,12.5664,12.642,290171.0
2020-06-08 14:00:00,15.05,15.07,14.9,14.93,204457.0,12.642,12.6588,12.516,12.5412,204457.0
2020-06-08 14:30:00,14.92,15.01,14.88,15.01,417134.0,12.5328,12.6084,12.4992,12.6084,417134.0
2020-06-08 15:00:00,15.0,15.01,14.88,14.89,364891.0,12.6,12.6084,12.4992,12.5076,364891.0
2020-06-08 15:30:00,14.89,15.03,14.88,14.97,956221.0,12.5076,12.6252,12.4992,12.5748,956221.0
2020-06-09 09:30:00,14.51,14.59,13.88,13.96,777036.0,12.1884,12.2556,11.6592,11.7264,777036.0
2020-06-09 10:00:00,13.97,14.02,13.84,13.91,360175.0,11.7348,11.7768,11.6256,11.6844,360175.0
2020-06-09 10:30:00,13.9,13.99,13.83,13.92,294213.0,11.676,11.7516,11.6172,11.6928,294213.0
2020-06-09 11:00:00,13.93,13.98,13.88,13.96,286774.0,11.7012,11.7432,11.6592,11.7264,286774.0
2020-06-09 11:30:00,13.96,14.0,13.8,13.81,375707.0,11.7264,11.76,11.592,11.6004,375707.0
2020-06-09 12:00:00,13.81,13.82,13.72,13.75,290788.0,11.6004,11.6088,11.5248,11.55,290788.0
2020-06-09 12:30:00,13.76,13.84,13.75,13.84,196691.0,11.5584,11.6256,11.55,11.6256,196691.0
2020-06-09 13:00:00,13.83,13.9,13.81,13.88,216060.0,11.6172,11.676,11.6004,11.6592,216060.0
2020-06-09 13:30:00,13.88,13.97,13.87,13.96,365269.0,11.6592,11.7348,11.6508,11.7264,365269.0
2020-06-09 14:00:00,13.96,13.98,13.8,13.81,264900.0,11.7264,11.7432,11.592,11.6004,264900.0
2020-06-09 14:30:00,13.8,13.87,13.78,13.86,286873.0,11.592,11.6508,11.5752,11.6424,286873.0
2020-06-09 15:00:00,13.85,13.92,13.8,13.88,319873.0,11.634,11.6928,11.592,11.6592,319873.0
2020-06-09 15:30:00,13.88,13.89,13.77,13.84,1164783.0,11.6592,11.6676,11.5668,11.6256,1164783.0
2020-06-10 09:30:00,13.78,13.79,13.52,13.57,538366.0,11.5752,11.5836,11.3568,11.3988,538366.0
2020-06-10 10:00:00,13.58,13.6,13.3,13.32,367453.0,11.4072,11.424,11.172,11.1888,367453.0
2020-06-10 10:30:00,13.34,13.41,13.17,13.21,895633.0,11.2056,11.2644,11.0628,11.0964,895633.0
2020-06-10 11:00:00,13.21,13.29,13.16,13.24,672857.0,11.0964,11.1636,11.0544,11.1216,672857.0
2020-06-10 11:30:00,13.24,13.34,13.2,13.28,732022.0,11.1216,11.2056,11.088,11.1552,732022.0
2020-06-10 12:00:00,13.29,13.43,13.23,13.37,404354.0,11.1636,11.2812,11.1132,11.2308,404354.0
2020-06-10 12:30:00,13.38,13.39,13.3,13.33,517203.0,11.2392,11.2476,11.172,11.1972,517203.0
2020-06-10 13:00:00,13.33,13.39,13.28,13.29,156077.0,11.1972,11.2476,11.1552,11.1636,156077.0
2020-06-10 13:30:00,13.29,13.33,13.24,13.24,226590.0,11.1636,11.1972,11.1216,11.1216,226590.0
2020-06-10 14:00:00,13.24,13.54,13.2,13.51,317320.0,11.1216,11.3736,11.088,11.3484,317320.0
2020-06-10 14:30:00,13.51,13.52,13.32,13.38,334134.0,11.3484,11.3568,11.1888,11.2392,334134.0
2020-06-10 15:00:00,13.37,13.4,13.25,13.36,358511.0,11.2308,11.256,11.13,11.2224,358511.0
2020-06-10 15:30:00,13.36,13.38,13.16,13.16,1041475.0,11.2224,11.2392,11.0544,11.0544,1041475.0
2020-06-11 09:30:00,12.5,12.6,12.29,12.45,994201.0,10.5,10.584,10.3236,10.458,994201.0
2020-06-11 10:00:00,12.45,12.45,12.14,12.15,857638.0,10.458,10.458,10.1976,10.206,857638.0
2020-06-11 10:30:00,12.15,12.22,12.1,12.13,855126.0,10.206,10.2648,10.164,10.1892,855126.0
2020-06-11 11:00:00,12.13,12.25,12.08,12.2,750177.0,10.1892,10.29,10.1472,10.248,750177.0
2020-06-11 11:30:00,12.2,12.22,12.05,12.13,359661.0,10.248,10.2648,10.122,10.1892,359661.0
2020-06-11 12:00:00,12.12,12.13,12.0,12.04,354200.0,10.1808,10.1892,10.08,10.1136,354200.0
2020-06-11 12:30:00,12.03,12.16,12.01,12.05,289637.0,10.1052,10.2144,10.0884,10.122,289637.0
2020-06-11 13:00:00,12.06,12.3,12.06,12.26,532630.0,10.1304,10.332,10.1304,10.2984,532630.0
2020-06-11 13:30:00,12.26,12.34,12.2,12.29,385660.0,10.2984,10.3656,10.248,10.3236,385660.0
2020-06-11 14:00:00,12.28,12.31,12.23,12.28,276522.0,10.3152,10.3404,10.2732,10.3152,276522.0
2020-06-11 14:30:00,12.28,12.3,12.2,12.24,512004.0,10.3152,10.332,10.248,10.2816,512004.0
2020-06-11 15:00:00,12.23,12.25,12.11,12.13,495384.0,10.2732,10.29,10.1724,10.1892,495384.0
2020-06-11 15:30:00,12.12,12.27,12.08,12.2,1076567.0,10.1808,10.3068,10.1472,10.248,1076567.0
2020-06-12 09:30:00,12.73,12.96,12.64,12.7,629919.0,10.6932,10.8864,10.6176,10.668,629919.0
2020-06-12 10:00:00,12.71,12.79,12.57,12.58,249018.0,10.6764,10.7436,10.5588,10.5672,249018.0
2020-06-12 10:30:00,12.58,12.67,12.43,12.43,355333.0,10.5672,10.6428,10.4412,10.4412,355333.0
2020-06-12 11:00:00,12.43,12.46,12.25,12.37,288863.0,10.4412,10.4664,10.29,10.3908,288863.0
2020-06-12 11:30:00,12.37,12.58,12.34,12.58,326984.0,10.3908,10.5672,10.3656,10.5672,326984.0
2020-06-12 12:00:00,12.58,12.68,12.54,12.61,408184.0,10.5672,10.6512,10.5336,10.5924,408184.0
2020-06-12 12:30:00,12.61,12.61,12.48,12.61,224588.0,10.5924,10.5924,10.4832,10.5924,224588.0
2020-06-12 13:00:00,12.61,12.62,12.46,12.52,300538.0,10.5924,10.6008,10.4664,10.5168,300538.0
2020-06-12 13:30:00,12.52,12.52,12.31,12.34,314071.0,10.5168,10.5168,10.3404,10.3656,314071.0
2020-06-12 14:00:00,12.34,12.53,12.32,12.52,258156.0,10.3656,10.5252,10.3488,10.5168,258156.0
2020-06-12 14:30:00,12.53,12.6,12.46,12.54,409343.0,10.5252,10.584,10.4664,10.5336,409343.0
2020-06-12 15:00:00,12.55,12.65,12.45,12.49,225888.0,10.542,10.626,10.458,10.4916,225888.0
2020-06-12 15:30:00,12.49,12.74,12.48,12.66,1204703.0,10.4916,10.7016,10.4832,10.6344,1204703.0
2020-06-15 09:30:00,12.23,12.4,12.03,12.25,737822.0,10.2732,10.416,10.1052,10.29,737822.0
2020-06-15 10:00:00,12.25,12.54,12.24,12.44,624054.0,10.29,10.5336,10.2816,10.4496,624054.0
2020-06-15 10:30:00,12.43,12.57,12.39,12.54,207212.0,10.4412,10.5588,10.4076,10.5336,207212.0
2020-06-15 11:00:00,12.54,12.69,12.53,12.56,246667.0,10.5336,10.6596,10.5252,10.5504,246667.0
2020-06-15 11:30:00,12.56,12.64,12.52,12.62,193788.0,10.5504,10.6176,10.5168,10.6008,193788.0
2020-06-15 12:00:00,12.61,12.76,12.59,12.73,219542.0,10.5924,10.7184,10.5756,10.6932,219542.0
2020-06-15 12:30:00,12.72,12.84,12.68,12.83,162783.0,10.6848,10.7856,10.6512,10.7772,162783.0
2020-06-15 13:00:00,12.84,12.93,12.81,12.84,273801.0,10.7856,10.8612,10.7604,10.7856,273801.0
2020-06-15 13:30:00,12.83,12.84,12.65,12.66,146441.0,10.7772,10.7856,10.626,10.6344,146441.0
2020-06-15 14:00:00,12.66,12.98,12.66,12.94,327769.0,10.6344,10.9032,10.6344,10.8696,327769.0
2020-06-15 14:30:00,12.95,12.98,12.77,12.79,217931.0,10.878,10.9032,10.7268,10.7436,217931.0
2020-06-15 15:00:00,12.79,12.9,12.73,12.74,431803.0,10.7436,10.836,10.6932,10.7016,431803.0
2020-06-15 15:30:00,12.74,12.91,12.67,12.89,957497.0,10.7016,10.8444,10.6428,10.8276,957497.0
2020-06-16 09:30:00,13.58,13.84,13.47,13.69,859689.0,11.4072,11.6256,11.3148,11.4996,859689.0
2020-06-16 10:00:00,13.69,13.9,13.66,13.9,499571.0,11.4996,11.676,11.4744,11.676,499571.0
2020-06-16 10:30:00,13.9,13.9,13.42,13.44,578157.0,11.676,11.676,11.2728,11.2896,578157.0
2020-06-16 11:00:00,13.42,13.66,13.36,13.65,510566.0,11.2728,11.4744,11.2224,11.466,510566.0
2020-06-16 11:30:00,13.65,13.72,13.6,13.61,482760.0,11.466,11.5248,11.424,11.4324,482760.0
2020-06-16 12:00:00,13.62,13.68,13.53,13.66,359023.0,11.4408,11.4912,11.3652,11.4744,359023.0
2020-06-16 12:30:00,13.66,13.8,13.66,13.77,235664.0,11.4744,11.592,11.4744,11.5668,235664.0
2020-06-16 13:00:00,13.76,13.81,13.74,13.77,182397.0,11.5584,11.6004,11.5416,11.5668,182397.0
2020-06-16 13:30:00,13.77,13.79,13.64,13.7,283258.0,11.5668,11.5836,11.4576,11.508,283258.0
2020-06-16 14:00:00,13.71,13.87,13.7,13.83,566028.0,11.5164,11.6508,11.508,11.6172,566028.0
2020-06-16 14:30:00,13.83,13.87,13.77,13.86,437515.0,11.6172,11.6508,11.5668,11.6424,437515.0
2020-06-16 15:00:00,13.86,13.87,13.62,13.68,365568.0,11.6424,11.6508,11.4408,11.4912,365568.0
2020-06-16 15:30:00,13.67,13.72,13.57,13.67,1206451.0,11.4828,11.5248,11.3988,11.4828,1206451.0
2020-06-17 09:30:00,13.77,13.88,13.37,13.51,981269.0,11.5668,11.6592,11.2308,11.3484,981269.0
2020-06-17 10:00:00,13.51,13.54,13.39,13.41,417110.0,11.3484,11.3736,11.2476,11.2644,417110.0
2020-06-17 10:30:00,13.41,13.57,13.32,13.34,982866.0,11.2644,11.3988,11.1888,11.2056,982866.0
2020-06-17 11:00:00,13.34,13.4,13.29,13.36,542967.0,11.2056,11.256,11.1636,11.2224,542967.0
2020-06-17 11:30:00,13.36,13.42,13.33,13.42,466273.0,11.2224,11.2728,11.1972,11.2728,466273.0
2020-06-17 12:00:00,13.42,13.44,13.38,13.38,152270.0,11.2728,11.2896,11.2392,11.2392,152270.0
2020-06-17 12:30:00,13.38,13.49,13.38,13.48,201895.0,11.2392,11.3316,11.2392,11.3232,201895.0
2020-06-17 13:00:00,13.48,13.53,13.47,13.5,164294.0,11.3232,11.3652,11.3148,11.34,164294.0
2020-06-17 13:30:00,13.5,13.62,13.5,13.58,338452.0,11.34,11.4408,11.34,11.4072,338452.0
2020-06-17 14:00:00,13.58,13.59,13.49,13.53,236847.0,11.4072,11.4156,11.3316,11.3652,236847.0
2020-06-17 14:30:00,13.53,13.57,13.49,13.51,153633.0,11.3652,11.3988,11.3316,11.3484,153633.0
2020-06-17 15:00:00,13.5,13.51,13.41,13.44,226695.0,11.34,11.3484,11.2644,11.2896,226695.0
2020-06-17 15:30:00,13.44,13.46,13.3,13.4,943031.0,11.2896,11.3064,11.172,11.256,943031.0
2020-06-18 09:30:00,13.2,13.44,13.11,13.4,513839.0,11.088,11.2896,11.0124,11.256,513839.0
2020-06-18 10:00:00,13.41,13.49,13.38,13.46,245365.0,11.2644,11.3316,11.2392,11.3064,245365.0
2020-06-18 10:30:00,13.46,13.51,13.4,13.47,193844.0,11.3064,11.3484,11.256,11.3148,193844.0
2020-06-18 11:00:00,13.47,13.49,13.31,13.33,185931.0,11.3148,11.3316,11.1804,11.1972,185931.0
2020-06-18 11:30:00,13.33,13.36,13.29,13.32,168208.0,11.1972,11.2224,11.1636,11.1888,168208.0
2020-06-18 12:00:00,13.31,13.33,13.23,13.26,265761.0,11.1804,11.1972,11.1132,11.1384,265761.0
2020-06-18 12:30:00,13.26,13.37,13.23,13.37,438714.0,11.1384,11.2308,11.1132,11.2308,438714.0
2020-06-18 13:00:00,13.37,13.41,13.34,13.36,110343.0,11.2308,11.2644,11.2056,11.2224,110343.0
2020-06-18 13:30:00,13.35,13.38,13.27,13.29,101301.0,11.214,11.2392,11.1468,11.1636,101301.0
2020-06-18 14:00:00,13.29,13.32,13.23,13.31,157345.0,11.1636,11.1888,11.1132,11.1804,157345.0
2020-06-18 14:30:00,13.31,13.34,13.28,13.28,127297.0,11.1804,11.2056,11.1552,11.1552,127297.0
2020-06-18 15:00:00,13.29,13.35,13.25,13.35,211382.0,11.1636,11.214,11.13,11.214,211382.0
2020-06-18 15:30:00,13.35,13.45,13.33,13.43,1037794.0,11.214,11.298,11.1972,11.2812,1037794.0
2020-06-19 09:30:00,13.71,13.71,13.49,13.57,726027.0,11.5164,11.5164,11.3316,11.3988,726027.0
2020-06-19 10:00:00,13.58,13.83,13.57,13.82,536661.0,11.4072,11.6172,11.3988,11.6088,536661.0
2020-06-19 10:30:00,13.81,13.87,13.79,13.83,346341.0,11.6004,11.6508,11.5836,11.6172,346341.0
2020-06-19 11:00:00,13.82,13.9,13.81,13.88,347866.0,11.6088,11.676,11.6004,11.6592,347866.0
2020-06-19 11:30:00,13.88,13.91,13.82,13.88,299490.0,11.6592,11.6844,11.6088,11.6592,299490.0
2020-06-19 12:00:00,13.88,13.89,13.59,13.63,397422.0,11.6592,11.6676,11.4156,11.4492,397422.0
2020-06-19 12:30:00,13.63,13.67,13.53,13.67,390042.0,11.4492,11.4828,11.3652,11.4828,390042.0
2020-06-19 13:00:00,13.68,13.68,13.58,13.64,478070.0,11.4912,11.4912,11.4072,11.4576,478070.0
2020-06-19 13:30:00,13.63,13.65,13.52,13.52,384913.0,11.4492,11.466,11.3568,11.3568,384913.0
2020-06-19 14:00:00,13.52,13.59,13.5,13.54,683677.0,11.3568,11.4156,11.34,11.3736,683677.0
2020-06-19 14:30:00,13.54,13.71,13.54,13.7,425973.0,11.3736,11.5164,11.3736,11.508,425973.0
2020-06-19 15:00:00,13.7,13.7,13.58,13.6,365152.0,11.508,11.508,11.4072,11.424,365152.0
2020-06-19 15:30:00,13.6,13.61,13.31,13.34,2677493.0,11.424,11.4324,11.1804,11.2056,2677493.0
2020-06-22 09:30:00,13.36,13.44,13.18,13.4,607063.0,11.2224,11.2896,11.0712,11.256,607063.0
2020-06-22 10:00:00,13.4,13.69,13.38,13.69,548872.0,11.256,11.4996,11.2392,11.4996,548872.0
2020-06-22 10:30:00,13.68,13.75,13.64,13.73,433601.0,11.4912,11.55,11.4576,11.5332,433601.0
2020-06-22 11:00:00,13.73,13.78,13.67,13.69,402159.0,11.5332,11.5752,11.4828,11.4996,402159.0
2020-06-22 11:30:00,13.69,13.85,13.69,13.81,439021.0,11.4996,11.634,11.4996,11.6004,439021.0
2020-06-22 12:00:00,13.82,13.96,13.81,13.92,483222.0,11.6088,11.7264,11.6004,11.6928,483222.0
2020-06-22 12:30:00,13.92,14.0,13.9,13.97,353291.0,11.6928,11.76,11.676,11.7348,353291.0
2020-06-22 13:00:00,13.98,14.11,13.97,14.08,510056.0,11.7432,11.8524,11.7348,11.8272,510056.0
2020-06-22 13:30:00,14.08,14.14,13.97,14.02,574832.0,11.8272,11.8776,11.7348,11.7768,574832.0
2020-06-22 14:00:00,14.03,14.03,13.92,14.0,358197.0,11.7852,11.7852,11.6928,11.76,358197.0
2020-06-22 14:30:00,14.01,14.06,13.96,14.02,349723.0,11.7684,11.8104,11.7264,11.7768,349723.0
2020-06-22 15:00:00,14.02,14.03,13.92,13.96,661584.0,11.7768,11.7852,11.6928,11.7264,661584.0
2020-06-22 15:30:00,13.96,14.05,13.94,13.99,1726184.0,11.7264,11.802,11.7096,11.7516,1726184.0
2020-06-23 09:30:00,14.13,14.34,14.13,14.23,836695.0,11.8692,12.0456,11.8692,11.9532,836695.0
2020-06-23 10:00:00,14.23,14.33,14.19,14.31,553151.0,11.9532,12.0372,11.9196,12.0204,553151.0
2020-06-23 10:30:00,14.31,14.36,14.24,14.34,626335.0,12.0204,12.0624,11.9616,12.0456,626335.0
2020-06-23 11:00:00,14.34,14.38,14.28,14.29,554318.0,12.0456,12.0792,11.9952,12.0036,554318.0
2020-06-23 11:30:00,14.29,14.3,14.13,14.16,456186.0,12.0036,12.012,11.8692,11.8944,456186.0
2020-06-23 12:00:00,14.16,14.2,14.02,14.02,411263.0,11.8944,11.928,11.7768,11.7768,411263.0
2020-06-23 12:30:00,14.02,14.04,13.99,14.02,276872.0,11.7768,11.7936,11.7516,11.7768,276872.0
2020-06-23 13:00:00,14.02,14.04,13.99,14.01,231449.0,11.7768,11.7936,11.7516,11.7684,231449.0
2020-06-23 13:30:00,14.01,14.04,13.97,13.98,302606.0,11.7684,11.7936,11.7348,11.7432,302606.0
2020-06-23 14:00:00,13.97,13.98,13.88,13.92,220389.0,11.7348,11.7432,11.6592,11.6928,220389.0
2020-06-23 14:30:00,13.92,13.92,13.8,13.84,341455.0,11.6928,11.6928,11.592,11.6256,341455.0
2020-06-23 15:00:00,13.84,13.9,13.82,13.87,423146.0,11.6256,11.676,11.6088,11.6508,423146.0
2020-06-23 15:30:00,13.86,13.88,13.77,13.84,1055194.0,11.6424,11.6592,11.5668,11.6256,1055194.0
2020-06-24 09:30:00,13.68,13.79,13.48,13.77,696200.0,11.4912,11.5836,11.3232,11.5668,696200.0
2020-06-24 10:00:00,13.77,14.01,13.75,13.94,617879.0,11.5668,11.7684,11.55,11.7096,617879.0
2020-06-24 10:30:00,13.94,13.96,13.75,13.79,375694.0,11.7096,11.7264,11.55,11.5836,375694.0
2020-06-24 11:00:00,13.79,13.87,13.73,13.76,455363.0,11.5836,11.6508,11.5332,11.5584,455363.0
2020-06-24 11:30:00,13.77,13.77,13.6,13.7,714254.0,11.5668,11.5668,11.424,11.508,714254.0
2020-06-24 12:00:00,13.7,13.81,13.7,13.79,348968.0,11.508,11.6004,11.508,11.5836,348968.0
2020-06-24 12:30:00,13.79,13.9,13.75,13.87,246543.0,11.5836,11.676,11.55,11.6508,246543.0
2020-06-24 13:00:00,13.86,13.89,13.77,13.78,307981.0,11.6424,11.6676,11.5668,11.5752,307981.0
2020-06-24 13:30:00,13.77,13.78,13.66,13.74,242829.0,11.5668,11.5752,11.4744,11.5416,242829.0
2020-06-24 14:00:00,13.74,13.88,13.66,13.88,1314375.0,11.5416,11.6592,11.4744,11.6592,1314375.0
2020-06-24 14:30:00,13.88,13.89,13.82,13.83,230197.0,11.6592,11.6676,11.6088,11.6172,230197.0
2020-06-24 15:00:00,13.84,13.97,13.83,13.93,371594.0,11.6256,11.7348,11.6172,11.7012,371594.0
2020-06-24 15:30:00,13.94,13.98,13.83,13.84,995438.0,11.7096,11.7432,11.6172,11.6256,995438.0
2020-06-25 09:30:00,13.74,13.77,13.57,13.72,742966.0,11.5416,11.5668,11.3988,11.5248,742966.0
2020-06-25 10:00:00,13.72,13.83,13.71,13.8,335267.0,11.5248,11.6172,11.5164,11.592,335267.0
2020-06-25 10:30:00,13.81,13.82,13.67,13.71,341168.0,11.6004,11.6088,11.4828,11.5164,341168.0
2020-06-25 11:00:00,13.71,13.72,13.63,13.65,440727.0,11.5164,11.5248,11.4492,11.466,440727.0
2020-06-25 11:30:00,13.65,13.69,13.57,13.65,251931.0,11.466,11.4996,11.3988,11.466,251931.0
2020-06-25 12:00:00,13.65,13.79,13.65,13.7,490441.0,11.466,11.5836,11.466,11.508,490441.0
2020-06-25 12:30:00,13.7,13.81,13.7,13.75,1082692.0,11.508,11.6004,11.508,11.55,1082692.0
2020-06-25 13:00:00,13.76,13.76,13.66,13.75,829325.0,11.5584,11.5584,11.4744,11.55,829325.0
2020-06-25 13:30:00,13.74,13.81,13.74,13.81,1256275.0,11.5416,11.6004,11.5416,11.6004,1256275.0
2020-06-25 14:00:00,13.81,13.87,13.78,13.83,870923.0,11.6004,11.6508,11.5752,11.6172,870923.0
2020-06-25 14:30:00,13.83,13.88,13.75,13.86,542997.0,11.6172,11.6592,11.55,11.6424,542997.0
2020-06-25 15:00:00,13.86,13.96,13.82,13.91,421404.0,11.6424,11.7264,11.6088,11.6844,421404.0
2020-06-25 15:30:00,13.91,13.95,13.8,13.88,1056938.0,11.6844,11.718,11.592,11.6592,1056938.0
2020-06-26 09:30:00,13.82,13.88,13.66,13.85,587396.0,11.6088,11.6592,11.4744,11.634,587396.0
2020-06-26 10:00:00,13.85,13.98,13.8,13.85,607295.0,11.634,11.7432,11.592,11.634,607295.0
2020-06-26 10:30:00,13.84,13.84,13.64,13.68,1580063.0,11.6256,11.6256,11.4576,11.4912,1580063.0
2020-06-26 11:00:00,13.69,13.74,13.53,13.56,601972.0,11.4996,11.5416,11.3652,11.3904,601972.0
2020-06-26 11:30:00,13.54,13.67,13.53,13.62,369122.0,11.3736,11.4828,11.3652,11.4408,369122.0
2020-06-26 12:00:00,13.62,13.73,13.58,13.72,482027.0,11.4408,11.5332,11.4072,11.5248,482027.0
2020-06-26 12:30:00,13.71,13.76,13.68,13.72,439342.0,11.5164,11.5584,11.4912,11.5248,439342.0
2020-06-26 13:00:00,13.72,13.83,13.7,13.78,301869.0,11.5248,11.6172,11.508,11.5752,301869.0
2020-06-26 13:30:00,13.77,13.85,13.75,13.75,271032.0,11.5668,11.634,11.55,11.55,271032.0
2020-06-26 14:00:00,13.76,13.83,13.73,13.8,470849.0,11.5584,11.6172,11.5332,11.592,470849.0
2020-06-26 14:30:00,13.8,13.88,13.79,13.88,505947.0,11.592,11.6592,11.5836,11.6592,505947.0
2020-06-26 15:00:00,13.88,13.91,13.72,13.77,799370.0,11.6592,11.6844,11.5248,11.5668,799370.0
2020-06-26 15:30:00,13.77,13.8,13.69,13.75,2257395.0,11.5668,11.592,11.4996,11.55,2257395.0
2020-06-29 09:30:00,13.96,13.99,13.71,13.98,429649.0,11.7264,11.7516,11.5164,11.7432,429649.0
2020-06-29 10:00:00,13.98,14.22,13.97,14.2,448179.0,11.7432,11.9448,11.7348,11.928,448179.0
2020-06-29 10:30:00,14.2,14.33,14.13,14.27,521630.0,11.928,12.0372,11.8692,11.9868,521630.0
2020-06-29 11:00:00,14.27,14.38,14.22,14.29,457298.0,11.9868,12.0792,11.9448,12.0036,457298.0
2020-06-29 11:30:00,14.3,14.35,14.25,14.27,310795.0,12.012,12.054,11.97,11.9868,310795.0
2020-06-29 12:00:00,14.27,14.29,14.24,14.25,411839.0,11.9868,12.0036,11.9616,11.97,411839.0
2020-06-29 12:30:00,14.24,14.32,14.21,14.29,788741.0,11.9616,12.0288,11.9364,12.0036,788741.0
2020-06-29 13:00:00,14.29,14.36,14.29,14.36,348003.0,12.0036,12.0624,12.0036,12.0624,348003.0
2020-06-29 13:30:00,14.36,14.4,14.33,14.39,1080928.0,12.0624,12.096,12.0372,12.0876,1080928.0
2020-06-29 14:00:00,14.39,14.44,14.36,14.4,1452571.0,12.0876,12.1296,12.0624,12.096,1452571.0
2020-06-29 14:30:00,14.4,14.4,14.27,14.28,735180.0,12.096,12.096,11.9868,11.9952,735180.0
2020-06-29 15:00:00,14.28,14.33,14.2,14.31,618583.0,11.9952,12.0372,11.928,12.0204,618583.0
2020-06-29 15:30:00,14.31,14.35,14.2,14.34,1301008.0,12.0204,12.054,11.928,12.0456,1301008.0
2020-06-30 09:30:00,14.26,14.35,14.08,14.14,558110.0,11.9784,12.054,11.8272,11.8776,558110.0
2020-06-30 10:00:00,14.15,14.25,14.14,14.21,283502.0,11.886,11.97,11.8776,11.9364,283502.0
2020-06-30 10:30:00,14.21,14.41,14.21,14.4,285653.0,11.9364,12.1044,11.9364,12.096,285653.0
2020-06-30 11:00:00,14.4,14.43,14.39,14.4,325127.0,12.096,12.1212,12.0876,12.096,325127.0
2020-06-30 11:30:00,14.4,14.42,14.33,14.42,244000.0,12.096,12.1128,12.0372,12.1128,244000.0
2020-06-30 12:00:00,14.42,14.42,14.33,14.35,188244.0,12.1128,12.1128,12.0372,12.054,188244.0
2020-06-30 12:30:00,14.34,14.39,14.29,14.37,1216517.0,12.0456,12.0876,12.0036,12.0708,1216517.0
2020-06-30 13:00:00,14.37,14.41,14.34,14.37,1017917.0,12.0708,12.1044,12.0456,12.0708,1017917.0
2020-06-30 13:30:00,14.38,14.42,14.35,14.42,471991.0,12.0792,12.1128,12.054,12.1128,471991.0
2020-06-30 14:00:00,14.42,14.46,14.41,14.46,808650.0,12.1128,12.1464,12.1044,12.1464,808650.0
2020-06-30 14:30:00,14.46,14.46,14.4,14.42,248947.0,12.1464,12.1464,12.096,12.1128,248947.0
2020-06-30 15:00:00,14.42,14.47,14.37,14.43,381826.0,12.1128,12.1548,12.0708,12.1212,381826.0
2020-06-30 15:30:00,14.43,14.55,14.42,14.48,1698823.0,12.1212,12.222,12.1128,12.1632,1698823.0
2020-07-01 09:30:00,14.6,14.69,14.46,14.5,600071.0,12.264,12.3396,12.1464,12.18,600071.0
2020-07-01 10:00:00,14.5,14.57,14.44,14.48,480135.0,12.18,12.2388,12.1296,12.1632,480135.0
2020-07-01 10:30:00,14.48,14.52,14.41,14.47,415749.0,12.1632,12.1968,12.1044,12.1548,415749.0
2020-07-01 11:00:00,14.47,14.48,14.28,14.31,273420.0,12.1548,12.1632,11.9952,12.0204,273420.0
2020-07-01 11:30:00,14.32,14.42,14.28,14.41,181378.0,12.0288,12.1128,11.9952,12.1044,181378.0
2020-07-01 12:00:00,14.41,14.46,14.37,14.44,194268.0,12.1044,12.1464,12.0708,12.1296,194268.0
2020-07-01 12:30:00,14.44,14.48,14.41,14.42,173976.0,12.1296,12.1632,12.1044,12.1128,173976.0
2020-07-01 13:00:00,14.41,14.42,14.36,14.39,145492.0,12.1044,12.1128,12.0624,12.0876,145492.0
2020-07-01 13:30:00,14.39,14.4,14.32,14.35,150444.0,12.0876,12.096,12.0288,12.054,150444.0
2020-07-01 14:00:00,14.35,14.44,14.32,14.44,230600.0,12.054,12.1296,12.0288,12.1296,230600.0
2020-07-01 14:30:00,14.43,14.49,14.42,14.49,269501.0,12.1212,12.1716,12.1128,12.1716,269501.0
2020-07-01 15:00:00,14.48,14.54,14.46,14.54,295601.0,12.1632,12.2136,12.1464,12.2136,295601.0
2020-07-01 15:30:00,14.53,14.54,14.4,14.41,990320.0,12.2052,12.2136,12.096,12.1044,990320.0
2020-07-02 09:30:00,14.61,14.81,14.6,14.77,466218.0,12.2724,12.4404,12.264,12.4068,466218.0
2020-07-02 10:00:00,14.78,14.81,14.65,14.65,400093.0,12.4152,12.4404,12.306,12.306,400093.0
2020-07-02 10:30:00,14.65,14.68,14.49,14.49,316469.0,12.306,12.3312,12.1716,12.1716,316469.0
2020-07-02 11:00:00,14.48,14.56,14.44,14.54,194768.0,12.1632,12.2304,12.1296,12.2136,194768.0
2020-07-02 11:30:00,14.54,14.6,14.54,14.56,177900.0,12.2136,12.264,12.2136,12.2304,177900.0
2020-07-02 12:00:00,14.56,14.57,14.49,14.54,206617.0,12.2304,12.2388,12.1716,12.2136,206617.0
2020-07-02 12:30:00,14.54,14.58,14.49,14.56,170467.0,12.2136,12.2472,12.1716,12.2304,170467.0
2020-07-02 13:00:00,14.56,14.56,14.51,14.51,128805.0,12.2304,12.2304,12.1884,12.1884,128805.0
2020-07-02 13:30:00,14.52,14.6,14.5,14.56,202596.0,12.1968,12.264,12.18,12.2304,202596.0
2020-07-02 14:00:00,14.55,14.59,14.51,14.58,191392.0,12.222,12.2556,12.1884,12.2472,191392.0
2020-07-02 14:30:00,14.58,14.61,14.55,14.57,174641.0,12.2472,12.2724,12.222,12.2388,174641.0
2020-07-02 15:00:00,14.56,14.57,14.51,14.53,258367.0,12.2304,12.2388,12.1884,12.2052,258367.0
2020-07-02 15:30:00,14.53,14.56,14.44,14.48,1024413.0,12.2052,12.2304,12.1296,12.1632,1024413.0
2020-07-06 09:30:00,14.79,15.05,14.76,14.9,449029.0,12.4236,12.642,12.3984,12.516,449029.0
2020-07-06 10:00:00,14.91,14.96,14.6,14.63,274507.0,12.5244,12.5664,12.264,12.2892,274507.0
2020-07-06 10:30:00,14.63,14.65,14.5,14.51,201348.0,12.2892,12.306,12.18,12.1884,201348.0
2020-07-06 11:00:00,14.51,14.56,14.47,14.51,141622.0,12.1884,12.2304,12.1548,12.1884,141622.0
2020-07-06 11:30:00,14.5,14.51,14.37,14.4,138027.0,12.18,12.1884,12.0708,12.096,138027.0
2020-07-06 12:00:00,14.4,14.44,14.37,14.41,140500.0,12.096,12.1296,12.0708,12.1044,140500.0
2020-07-06 12:30:00,14.41,14.45,14.39,14.43,160245.0,12.1044,12.138,12.0876,12.1212,160245.0
2020-07-06 13:00:00,14.43,14.49,14.4,14.46,126318.0,12.1212,12.1716,12.096,12.1464,126318.0
2020-07-06 13:30:00,14.46,14.49,14.43,14.47,129799.0,12.1464,12.1716,12.1212,12.1548,129799.0
2020-07-06 14:00:00,14.47,14.48,14.4,14.46,215132.0,12.1548,12.1632,12.096,12.1464,215132.0
2020-07-06 14:30:00,14.46,14.46,14.34,14.35,257276.0,12.1464,12.1464,12.0456,12.054,257276.0
2020-07-06 15:00:00,14.34,14.45,14.34,14.45,241224.0,12.0456,12.138,12.0456,12.138,241224.0
2020-07-06 15:30:00,14.45,14.5,14.4,14.47,877676.0,12.138,12.18,12.096,12.1548,877676.0
2020-07-07 09:30:00,14.24,14.25,14.03,14.11,323818.0,11.9616,11.97,11.7852,11.8524,323818.0
2020-07-07 10:00:00,14.1,14.23,14.1,14.17,215275.0,11.844,11.9532,11.844,11.9028,215275.0
2020-07-07 10:30:00,14.17,14.21,14.14,14.14,218258.0,11.9028,11.9364,11.8776,11.8776,218258.0
2020-07-07 11:00:00,14.14,14.2,14.1,14.13,306247.0,11.8776,11.928,11.844,11.8692,306247.0
2020-07-07 11:30:00,14.14,14.14,14.03,14.06,142621.0,11.8776,11.8776,11.7852,11.8104,142621.0
2020-07-07 12:00:00,14.06,14.1,14.05,14.06,138265.0,11.8104,11.844,11.802,11.8104,138265.0
2020-07-07 12:30:00,14.05,14.08,14.03,14.07,316855.0,11.802,11.8272,11.7852,11.8188,316855.0
2020-07-07 13:00:00,14.06,14.11,14.06,14.11,177008.0,11.8104,11.8524,11.8104,11.8524,177008.0
2020-07-07 13:30:00,14.11,14.16,14.09,14.15,166829.0,11.8524,11.8944,11.8356,11.886,166829.0
2020-07-07 14:00:00,14.14,14.21,14.13,14.21,182604.0,11.8776,11.9364,11.8692,11.9364,182604.0
2020-07-07 14:30:00,14.2,14.24,14.18,14.21,240444.0,11.928,11.9616,11.9112,11.9364,240444.0
2020-07-07 15:00:00,14.21,14.24,14.19,14.24,240645.0,11.9364,11.9616,11.9196,11.9616,240645.0
2020-07-07 15:30:00,14.24,14.24,14.08,14.14,652365.0,11.9616,11.9616,11.8272,11.8776,652365.0
2020-07-08 09:30:00,14.08,14.15,13.96,14.13,319963.0,11.8272,11.886,11.7264,11.8692,319963.0
2020-07-08 10:00:00,14.13,14.18,14.08,14.16,189321.0,11.8692,11.9112,11.8272,11.8944,189321.0
2020-07-08 10:30:00,14.16,14.2,14.06,14.09,201567.0,11.8944,11.928,11.8104,11.8356,201567.0
2020-07-08 11:00:00,14.09,14.09,14.0,14.03,241953.0,11.8356,11.8356,11.76,11.7852,241953.0
2020-07-08 11:30:00,14.03,14.1,14.02,14.06,208504.0,11.7852,11.844,11.7768,11.8104,208504.0
2020-07-08 12:00:00,14.07,14.16,14.04,14.16,189675.0,11.8188,11.8944,11.7936,11.8944,189675.0
2020-07-08 12:30:00,14.16,14.25,14.16,14.22,1161875.0,11.8944,11.97,11.8944,11.9448,1161875.0
2020-07-08 13:00:00,14.22,14.24,14.17,14.18,146343.0,11.9448,11.9616,11.9028,11.9112,146343.0
2020-07-08 13:30:00,14.17,14.28,14.16,14.25,161040.0,11.9028,11.9952,11.8944,11.97,161040.0
2020-07-08 14:00:00,14.25,14.3,14.23,14.27,136172.0,11.97,12.012,11.9532,11.9868,136172.0
2020-07-08 14:30:00,14.27,14.29,14.21,14.28,175028.0,11.9868,12.0036,11.9364,11.9952,175028.0
2020-07-08 15:00:00,14.28,14.39,14.27,14.38,219073.0,11.9952,12.0876,11.9868,12.0792,219073.0
2020-07-08 15:30:00,14.37,14.47,14.37,14.45,1360689.0,12.0708,12.1548,12.0708,12.138,1360689.0
2020-07-09 09:30:00,14.29,14.38,14.0,14.04,496121.0,12.0036,12.0792,11.76,11.7936,496121.0
2020-07-09 10:00:00,14.04,14.08,13.87,13.94,311158.0,11.7936,11.8272,11.6508,11.7096,311158.0
2020-07-09 10:30:00,13.93,13.98,13.81,13.84,342147.0,11.7012,11.7432,11.6004,11.6256,342147.0
2020-07-09 11:00:00,13.84,13.91,13.78,13.87,357509.0,11.6256,11.6844,11.5752,11.6508,357509.0
2020-07-09 11:30:00,13.86,13.88,13.77,13.79,551887.0,11.6424,11.6592,11.5668,11.5836,551887.0
2020-07-09 12:00:00,13.79,13.94,13.79,13.84,356060.0,11.5836,11.7096,11.5836,11.6256,356060.0
2020-07-09 12:30:00,13.83,13.86,13.8,13.86,195621.0,11.6172,11.6424,11.592,11.6424,195621.0
2020-07-09 13:00:00,13.86,13.93,13.84,13.9,198868.0,11.6424,11.7012,11.6256,11.676,198868.0
2020-07-09 13:30:00,13.91,13.93,13.87,13.9,161410.0,11.6844,11.7012,11.6508,11.676,161410.0
2020-07-09 14:00:00,13.89,14.0,13.89,13.98,232277.0,11.6676,11.76,11.6676,11.7432,232277.0
2020-07-09 14:30:00,13.98,14.01,13.96,13.98,218111.0,11.7432,11.7684,11.7264,11.7432,218111.0
2020-07-09 15:00:00,13.99,14.01,13.94,13.95,362846.0,11.7516,11.7684,11.7096,11.718,362846.0
2020-07-09 15:30:00,13.94,13.96,13.89,13.92,1106505.0,11.7096,11.7264,11.6676,11.6928,1106505.0
2020-07-10 09:30:00,13.92,14.15,13.89,14.02,518272.0,11.6928,11.886,11.6676,11.7768,518272.0
2020-07-10 10:00:00,14.01,14.07,13.93,14.03,344316.0,11.7684,11.8188,11.7012,11.7852,344316.0
2020-07-10 10:30:00,14.03,14.08,13.97,14.04,421762.0,11.7852,11.8272,11.7348,11.7936,421762.0
2020-07-10 11:00:00,14.04,14.19,14.0,14.19,258150.0,11.7936,11.9196,11.76,11.9196,258150.0
2020-07-10 11:30:00,14.18,14.21,14.13,14.19,184631.0,11.9112,11.9364,11.8692,11.9196,184631.0
2020-07-10 12:00:00,14.2,14.24,14.15,14.18,161182.0,11.928,11.9616,11.886,11.9112,161182.0
2020-07-10 12:30:00,14.18,14.24,14.17,14.21,159123.0,11.9112,11.9616,11.9028,11.9364,159123.0
2020-07-10 13:00:00,14.21,14.25,14.15,14.2,165208.0,11.9364,11.97,11.886,11.928,165208.0
2020-07-10 13:30:00,14.2,14.26,14.19,14.25,178174.0,11.928,11.9784,11.9196,11.97,178174.0
2020-07-10 14:00:00,14.25,14.27,14.17,14.21,282755.0,11.97,11.9868,11.9028,11.9364,282755.0
2020-07-10 14:30:00,14.21,14.24,14.19,14.22,132764.0,11.9364,11.9616,11.9196,11.9448,132764.0
2020-07-10 15:00:00,14.21,14.34,14.2,14.34,367112.0,11.9364,12.0456,11.928,12.0456,367112.0
2020-07-10 15:30:00,14.34,14.43,14.33,14.35,1065655.0,12.0456,12.1212,12.0372,12.054,1065655.0
2020-07-13 09:30:00,14.44,14.57,14.4,14.52,369401.0,12.1296,12.2388,12.096,12.1968,369401.0
2020-07-13 10:00:00,14.52,14.72,14.46,14.72,288937.0,12.1968,12.3648,12.1464,12.3648,288937.0
2020-07-13 10:30:00,14.72,14.76,14.65,14.7,330665.0,12.3648,12.3984,12.306,12.348,330665.0
2020-07-13 11:00:00,14.7,14.75,14.67,14.71,147624.0,12.348,12.39,12.3228,12.3564,147624.0
2020-07-13 11:30:00,14.7,14.76,14.61,14.62,348322.0,12.348,12.3984,12.2724,12.2808,348322.0
2020-07-13 12:00:00,14.62,14.66,14.6,14.66,147469.0,12.2808,12.3144,12.264,12.3144,147469.0
2020-07-13 12:30:00,14.66,14.73,14.64,14.73,121563.0,12.3144,12.3732,12.2976,12.3732,121563.0
2020-07-13 13:00:00,14.73,14.82,14.72,14.82,186328.0,12.3732,12.4488,12.3648,12.4488,186328.0
2020-07-13 13:30:00,14.82,14.86,14.8,14.85,376457.0,12.4488,12.4824,12.432,12.474,376457.0
2020-07-13 14:00:00,14.85,14.86,14.8,14.82,430163.0,12.474,12.4824,12.432,12.4488,430163.0
2020-07-13 14:30:00,14.82,14.86,14.79,14.84,382345.0,12.4488,12.4824,12.4236,12.4656,382345.0
2020-07-13 15:00:00,14.84,14.88,14.76,14.76,1458960.0,12.4656,12.4992,12.3984,12.3984,1458960.0
2020-07-13 15:30:00,14.77,14.78,14.62,14.63,1382748.0,12.4068,12.4152,12.2808,12.2892,1382748.0
2020-07-14 09:30:00,14.6,14.88,14.55,14.86,543387.0,12.264,12.4992,12.222,12.4824,543387.0
2020-07-14 10:00:00,14.86,14.99,14.81,14.96,714556.0,12.4824,12.5916,12.4404,12.5664,714556.0
2020-07-14 10:30:00,14.97,14.99,14.9,14.93,281170.0,12.5748,12.5916,12.516,12.5412,281170.0
2020-07-14 11:00:00,14.93,14.98,14.86,14.87,256879.0,12.5412,12.5832,12.4824,12.4908,256879.0
2020-07-14 11:30:00,14.87,14.92,14.78,14.81,252935.0,12.4908,12.5328,12.4152,12.4404,252935.0
2020-07-14 12:00:00,14.81,14.82,14.73,14.75,210262.0,12.4404,12.4488,12.3732,12.39,210262.0
2020-07-14 12:30:00,14.75,14.82,14.72,14.76,183924.0,12.39,12.4488,12.3648,12.3984,183924.0
2020-07-14 13:00:00,14.76,14.76,14.7,14.75,273038.0,12.3984,12.3984,12.348,12.39,273038.0
2020-07-14 13:30:00,14.75,14.79,14.68,14.7,292103.0,12.39,12.4236,12.3312,12.348,292103.0
2020-07-14 14:00:00,14.71,14.74,14.66,14.68,296475.0,12.3564,12.3816,12.3144,12.3312,296475.0
2020-07-14 14:30:00,14.69,14.8,14.68,14.77,197947.0,12.3396,12.432,12.3312,12.4068,197947.0
2020-07-14 15:00:00,14.77,14.83,14.73,14.8,319864.0,12.4068,12.4572,12.3732,12.432,319864.0
2020-07-14 15:30:00,14.8,14.82,14.75,14.75,1078510.0,12.432,12.4488,12.39,12.39,1078510.0
2020-07-15 09:30:00,14.95,15.08,14.87,15.0,472102.0,12.558,12.6672,12.4908,12.6,472102.0
2020-07-15 10:00:00,15.01,15.14,14.95,15.13,274359.0,12.6084,12.7176,12.558,12.7092,274359.0
2020-07-15 10:30:00,15.13,15.18,15.09,15.1,314509.0,12.7092,12.7512,12.6756,12.684,314509.0
2020-07-15 11:00:00,15.1,15.11,14.94,14.99,194183.0,12.684,12.6924,12.5496,12.5916,194183.0
2020-07-15 11:30:00,14.99,15.01,14.9,14.92,193333.0,12.5916,12.6084,12.516,12.5328,193333.0
2020-07-15 12:00:00,14.92,14.94,14.87,14.92,202060.0,12.5328,12.5496,12.4908,12.5328,202060.0
2020-07-15 12:30:00,14.92,15.06,14.88,15.06,170298.0,12.5328,12.6504,12.4992,12.6504,170298.0
2020-07-15 13:00:00,15.06,15.11,15.04,15.04,130761.0,12.6504,12.6924,12.6336,12.6336,130761.0
2020-07-15 13:30:00,15.04,15.1,15.02,15.07,362669.0,12.6336,12.684,12.6168,12.6588,362669.0
2020-07-15 14:00:00,15.08,15.15,15.05,15.07,279055.0,12.6672,12.726,12.642,12.6588,279055.0
2020-07-15 14:30:00,15.06,15.13,15.05,15.06,172684.0,12.6504,12.7092,12.642,12.6504,172684.0
2020-07-15 15:00:00,15.06,15.16,15.06,15.13,251026.0,12.6504,12.7344,12.6504,12.7092,251026.0
2020-07-15 15:30:00,15.13,15.2,15.07,15.07,978856.0,12.7092,12.768,12.6588,12.6588,978856.0
2020-07-16 09:30:00,15.06,15.06,14.87,14.89,362045.0,12.6504,12.6504,12.4908,12.5076,362045.0
2020-07-16 10:00:00,14.9,15.1,14.89,15.06,211892.0,12.516,12.684,12.5076,12.6504,211892.0
2020-07-16 10:30:00,15.06,15.11,15.05,15.07,291381.0,12.6504,12.6924,12.642,12.6588,291381.0
2020-07-16 11:00:00,15.08,15.17,15.07,15.12,242578.0,12.6672,12.7428,12.6588,12.7008,242578.0
2020-07-16 11:30:00,15.12,15.13,14.97,14.97,138686.0,12.7008,12.7092,12.5748,12.5748,138686.0
2020-07-16 12:00:00,14.97,15.02,14.94,14.95,133496.0,12.5748,12.6168,12.5496,12.558,133496.0
2020-07-16 12:30:00,14.95,15.0,14.9,14.91,125980.0,12.558,12.6,12.516,12.5244,125980.0
2020-07-16 13:00:00,14.9,14.93,14.87,14.89,99200.0,12.516,12.5412,12.4908,12.5076,99200.0
2020-07-16 13:30:00,14.89,14.98,14.86,14.89,275980.0,12.5076,12.5832,12.4824,12.5076,275980.0
2020-07-16 14:00:00,14.89,14.9,14.85,14.88,126119.0,12.5076,12.516,12.474,12.4992,126119.0
2020-07-16 14:30:00,14.89,14.9,14.84,14.87,200558.0,12.5076,12.516,12.4656,12.4908,200558.0
2020-07-16 15:00:00,14.87,14.87,14.82,14.87,204951.0,12.4908,12.4908,12.4488,12.4908,204951.0
2020-07-16 15:30:00,14.87,14.92,14.84,14.88,732302.0,12.4908,12.5328,12.4656,12.4992,732302.0
2020-07-17 09:30:00,14.87,15.14,14.77,15.1,661967.0,12.4908,12.7176,12.4068,12.684,661967.0
2020-07-17 10:00:00,15.1,15.12,14.97,15.02,213933.0,12.684,12.7008,12.5748,12.6168,213933.0
2020-07-17 10:30:00,15.01,15.08,14.99,15.06,200270.0,12.6084,12.6672,12.5916,12.6504,200270.0
2020-07-17 11:00:00,15.06,15.14,15.03,15.08,242265.0,12.6504,12.7176,12.6252,12.6672,242265.0
2020-07-17 11:30:00,15.08,15.33,15.06,15.32,890485.0,12.6672,12.8772,12.6504,12.8688,890485.0
2020-07-17 12:00:00,15.31,15.34,15.25,15.32,359933.0,12.8604,12.8856,12.81,12.8688,359933.0
2020-07-17 12:30:00,15.32,15.4,15.27,15.37,836849.0,12.8688,12.936,12.8268,12.9108,836849.0
2020-07-17 13:00:00,15.36,15.4,15.31,15.38,363833.0,12.9024,12.936,12.8604,12.9192,363833.0
2020-07-17 13:30:00,15.38,15.44,15.36,15.43,277954.0,12.9192,12.9696,12.9024,12.9612,277954.0
2020-07-17 14:00:00,15.43,15.54,15.42,15.48,575149.0,12.9612,13.0536,12.9528,13.0032,575149.0
2020-07-17 14:30:00,15.48,15.55,15.46,15.52,406022.0,13.0032,13.062,12.9864,13.0368,406022.0
2020-07-17 15:00:00,15.52,15.65,15.51,15.63,495598.0,13.0368,13.146,13.0284,13.1292,495598.0
2020-07-17 15:30:00,15.64,15.72,15.6,15.63,1468052.0,13.1376,13.2048,13.104,13.1292,1468052.0
2020-07-20 09:30:00,15.52,15.53,15.29,15.36,459551.0,13.0368,13.0452,12.8436,12.9024,459551.0
2020-07-20 10:00:00,15.37,15.47,15.28,15.47,382534.0,12.9108,12.9948,12.8352,12.9948,382534.0
2020-07-20 10:30:00,15.48,15.53,15.27,15.36,735572.0,13.0032,13.0452,12.8268,12.9024,735572.0
2020-07-20 11:00:00,15.37,15.38,15.28,15.3,212871.0,12.9108,12.9192,12.8352,12.852,212871.0
2020-07-20 11:30:00,15.31,15.32,15.2,15.21,291506.0,12.8604,12.8688,12.768,12.7764,291506.0
2020-07-20 12:00:00,15.21,15.22,15.15,15.16,187327.0,12.7764,12.7848,12.726,12.7344,187327.0
2020-07-20 12:30:00,15.16,15.28,15.15,15.26,232504.0,12.7344,12.8352,12.726,12.8184,232504.0
2020-07-20 13:00:00,15.27,15.28,15.2,15.26,144178.0,12.8268,12.8352,12.768,12.8184,144178.0
2020-07-20 13:30:00,15.26,15.29,15.25,15.29,128325.0,12.8184,12.8436,12.81,12.8436,128325.0
2020-07-20 14:00:00,15.29,15.29,15.21,15.25,200841.0,12.8436,12.8436,12.7764,12.81,200841.0
2020-07-20 14:30:00,15.24,15.29,15.23,15.27,177044.0,12.8016,12.8436,12.7932,12.8268,177044.0
2020-07-20 15:00:00,15.26,15.31,15.24,15.29,272812.0,12.8184,12.8604,12.8016,12.8436,272812.0
2020-07-20 15:30:00,15.29,15.32,15.21,15.26,910798.0,12.8436,12.8688,12.7764,12.8184,910798.0
2020-07-21 09:30:00,15.4,15.73,15.35,15.72,342763.0,12.936,13.2132,12.894,13.2048,342763.0
2020-07-21 10:00:00,15.72,15.81,15.64,15.66,280364.0,13.2048,13.2804,13.1376,13.1544,280364.0
2020-07-21 10:30:00,15.66,15.72,15.57,15.63,417659.0,13.1544,13.2048,13.0788,13.1292,417659.0
2020-07-21 11:00:00,15.64,15.66,15.51,15.54,415424.0,13.1376,13.1544,13.0284,13.0536,415424.0
2020-07-21 11:30:00,15.54,15.6,15.5,15.56,147367.0,13.0536,13.104,13.02,13.0704,147367.0
2020-07-21 12:00:00,15.56,15.61,15.48,15.54,170367.0,13.0704,13.1124,13.0032,13.0536,170367.0
2020-07-21 12:30:00,15.53,15.54,15.49,15.54,158405.0,13.0452,13.0536,13.0116,13.0536,158405.0
2020-07-21 13:00:00,15.54,15.56,15.52,15.54,166840.0,13.0536,13.0704,13.0368,13.0536,166840.0
2020-07-21 13:30:00,15.53,15.58,15.46,15.49,238840.0,13.0452,13.0872,12.9864,13.0116,238840.0
2020-07-21 14:00:00,15.48,15.51,15.41,15.42,247248.0,13.0032,13.0284,12.9444,12.9528,247248.0
2020-07-21 14:30:00,15.41,15.47,15.39,15.4,232516.0,12.9444,12.9948,12.9276,12.936,232516.0
2020-07-21 15:00:00,15.4,15.41,15.32,15.37,393767.0,12.936,12.9444,12.8688,12.9108,393767.0
2020-07-21 15:30:00,15.37,15.42,15.3,15.42,664622.0,12.9108,12.9528,12.852,12.9528,664622.0
2020-07-22 09:30:00,15.21,15.31,14.89,15.11,1011368.0,12.7764,12.8604,12.5076,12.6924,1011368.0
2020-07-22 10:00:00,15.1,15.22,15.02,15.19,653166.0,12.684,12.7848,12.6168,12.7596,653166.0
2020-07-22 10:30:00,15.2,15.46,15.19,15.46,360532.0,12.768,12.9864,12.7596,12.9864,360532.0
2020-07-22 11:00:00,15.45,15.52,15.36,15.51,341346.0,12.978,13.0368,12.9024,13.0284,341346.0
2020-07-22 11:30:00,15.52,15.56,15.44,15.54,231218.0,13.0368,13.0704,12.9696,13.0536,231218.0
2020-07-22 12:00:00,15.54,15.6,15.54,15.56,142183.0,13.0536,13.104,13.0536,13.0704,142183.0
2020-07-22 12:30:00,15.55,15.69,15.55,15.66,268831.0,13.062,13.1796,13.062,13.1544,268831.0
2020-07-22 13:00:00,15.67,15.67,15.54,15.55,204323.0,13.1628,13.1628,13.0536,13.062,204323.0
2020-07-22 13:30:00,15.55,15.65,15.55,15.61,321440.0,13.062,13.146,13.062,13.1124,321440.0
2020-07-22 14:00:00,15.61,15.72,15.6,15.71,214703.0,13.1124,13.2048,13.104,13.1964,214703.0
2020-07-22 14:30:00,15.71,15.71,15.64,15.65,150463.0,13.1964,13.1964,13.1376,13.146,150463.0
2020-07-22 15:00:00,15.65,15.67,15.55,15.57,437083.0,13.146,13.1628,13.062,13.0788,437083.0
2020-07-22 15:30:00,15.57,15.62,15.51,15.6,875916.0,13.0788,13.1208,13.0284,13.104,875916.0
2020-07-23 09:30:00,15.65,15.9,15.6,15.77,351818.0,13.146,13.356,13.104,13.2468,351818.0
2020-07-23 10:00:00,15.77,15.82,15.68,15.78,374462.0,13.2468,13.2888,13.1712,13.2552,374462.0
2020-07-23 10:30:00,15.77,15.77,15.67,15.76,151637.0,13.2468,13.2468,13.1628,13.2384,151637.0
2020-07-23 11:00:00,15.76,15.78,15.7,15.78,223826.0,13.2384,13.2552,13.188,13.2552,223826.0
2020-07-23 11:30:00,15.78,15.82,15.76,15.79,105845.0,13.2552,13.2888,13.2384,13.2636,105845.0
2020-07-23 12:00:00,15.79,15.87,15.77,15.87,106119.0,13.2636,13.3308,13.2468,13.3308,106119.0
2020-07-23 12:30:00,15.87,15.9,15.84,15.84,119623.0,13.3308,13.356,13.3056,13.3056,119623.0
2020-07-23 13:00:00,15.85,15.87,15.84,15.86,126270.0,13.314,13.3308,13.3056,13.3224,126270.0
2020-07-23 13:30:00,15.86,15.88,15.81,15.85,182523.0,13.3224,13.3392,13.2804,13.314,182523.0
2020-07-23 14:00:00,15.85,15.85,15.67,15.7,411611.0,13.314,13.314,13.1628,13.188,411611.0
2020-07-23 14:30:00,15.7,15.74,15.63,15.65,224163.0,13.188,13.2216,13.1292,13.146,224163.0
2020-07-23 15:00:00,15.65,15.71,15.61,15.64,197452.0,13.146,13.1964,13.1124,13.1376,197452.0
2020-07-23 15:30:00,15.64,15.71,15.58,15.69,745277.0,13.1376,13.1964,13.0872,13.1796,745277.0
2020-07-24 09:30:00,15.72,15.84,15.67,15.68,284528.0,13.2048,13.3056,13.1628,13.1712,284528.0
2020-07-24 10:00:00,15.68,15.7,15.57,15.63,238164.0,13.1712,13.188,13.0788,13.1292,238164.0
2020-07-24 10:30:00,15.64,15.68,15.54,15.59,195165.0,13.1376,13.1712,13.0536,13.0956,195165.0
2020-07-24 11:00:00,15.59,15.61,15.43,15.43,200457.0,13.0956,13.1124,12.9612,12.9612,200457.0
2020-07-24 11:30:00,15.43,15.49,15.4,15.45,176306.0,12.9612,13.0116,12.936,12.978,176306.0
2020-07-24 12:00:00,15.45,15.53,15.44,15.51,173493.0,12.978,13.0452,12.9696,13.0284,173493.0
2020-07-24 12:30:00,15.51,15.56,15.44,15.45,186643.0,13.0284,13.0704,12.9696,12.978,186643.0
2020-07-24 13:00:00,15.45,15.45,15.37,15.38,150023.0,12.978,12.978,12.9108,12.9192,150023.0
2020-07-24 13:30:00,15.38,15.41,15.36,15.4,141960.0,12.9192,12.9444,12.9024,12.936,141960.0
2020-07-24 14:00:00,15.39,15.4,15.36,15.38,206230.0,12.9276,12.936,12.9024,12.9192,206230.0
2020-07-24 14:30:00,15.38,15.41,15.36,15.39,175349.0,12.9192,12.9444,12.9024,12.9276,175349.0
2020-07-24 15:00:00,15.38,15.41,15.31,15.32,236215.0,12.9192,12.9444,12.8604,12.8688,236215.0
2020-07-24 15:30:00,15.34,15.45,15.33,15.4,652304.0,12.8856,12.978,12.8772,12.936,652304.0
2020-07-27 09:30:00,15.39,15.41,15.23,15.27,326598.0,12.9276,12.9444,12.7932,12.8268,326598.0
2020-07-27 10:00:00,15.27,15.27,15.08,15.15,410315.0,12.8268,12.8268,12.6672,12.726,410315.0
2020-07-27 10:30:00,15.14,15.18,15.07,15.08,561056.0,12.7176,12.7512,12.6588,12.6672,561056.0
2020-07-27 11:00:00,15.1,15.12,15.06,15.1,412636.0,12.684,12.7008,12.6504,12.684,412636.0
2020-07-27 11:30:00,15.1,15.11,15.01,15.04,334724.0,12.684,12.6924,12.6084,12.6336,334724.0
2020-07-27 12:00:00,15.04,15.11,15.03,15.1,258670.0,12.6336,12.6924,12.6252,12.684,258670.0
2020-07-27 12:30:00,15.11,15.18,15.08,15.14,237029.0,12.6924,12.7512,12.6672,12.7176,237029.0
2020-07-27 13:00:00,15.14,15.16,15.11,15.15,225215.0,12.7176,12.7344,12.6924,12.726,225215.0
2020-07-27 13:30:00,15.15,15.2,15.11,15.18,218551.0,12.726,12.768,12.6924,12.7512,218551.0
2020-07-27 14:00:00,15.18,15.18,15.1,15.11,271589.0,12.7512,12.7512,12.684,12.6924,271589.0
2020-07-27 14:30:00,15.11,15.14,15.09,15.12,206002.0,12.6924,12.7176,12.6756,12.7008,206002.0
2020-07-27 15:00:00,15.12,15.19,15.11,15.17,263500.0,12.7008,12.7596,12.6924,12.7428,263500.0
2020-07-27 15:30:00,15.18,15.26,15.16,15.24,628144.0,12.7512,12.8184,12.7344,12.8016,628144.0
2020-07-28 09:30:00,15.11,15.31,15.11,15.15,210425.0,12.6924,12.8604,12.6924,12.726,210425.0
2020-07-28 10:00:00,15.14,15.27,15.12,15.23,292543.0,12.7176,12.8268,12.7008,12.7932,292543.0
2020-07-28 10:30:00,15.24,15.26,15.16,15.24,197014.0,12.8016,12.8184,12.7344,12.8016,197014.0
2020-07-28 11:00:00,15.24,15.38,15.24,15.37,183415.0,12.8016,12.9192,12.8016,12.9108,183415.0
2020-07-28 11:30:00,15.36,15.38,15.28,15.31,137079.0,12.9024,12.9192,12.8352,12.8604,137079.0
2020-07-28 12:00:00,15.31,15.34,15.25,15.26,213196.0,12.8604,12.8856,12.81,12.8184,213196.0
2020-07-28 12:30:00,15.26,15.28,15.17,15.22,260111.0,12.8184,12.8352,12.7428,12.7848,260111.0
2020-07-28 13:00:00,15.21,15.24,15.18,15.24,75948.0,12.7764,12.8016,12.7512,12.8016,75948.0
2020-07-28 13:30:00,15.24,15.27,15.23,15.27,105294.0,12.8016,12.8268,12.7932,12.8268,105294.0
2020-07-28 14:00:00,15.27,15.29,15.25,15.27,99885.0,12.8268,12.8436,12.81,12.8268,99885.0
2020-07-28 14:30:00,15.28,15.34,15.27,15.33,127804.0,12.8352,12.8856,12.8268,12.8772,127804.0
2020-07-28 15:00:00,15.32,15.34,15.26,15.26,152410.0,12.8688,12.8856,12.8184,12.8184,152410.0
2020-07-28 15:30:00,15.26,15.29,15.16,15.2,703975.0,12.8184,12.8436,12.7344,12.768,703975.0
2020-07-29 09:30:00,15.27,15.43,15.23,15.28,217472.0,12.8268,12.9612,12.7932,12.8352,217472.0
2020-07-29 10:00:00,15.29,15.48,15.29,15.48,349145.0,12.8436,13.0032,12.8436,13.0032,349145.0
2020-07-29 10:30:00,15.48,15.59,15.44,15.59,356975.0,13.0032,13.0956,12.9696,13.0956,356975.0
2020-07-29 11:00:00,15.58,15.61,15.53,15.6,328997.0,13.0872,13.1124,13.0452,13.104,328997.0
2020-07-29 11:30:00,15.6,15.61,15.55,15.61,225104.0,13.104,13.1124,13.062,13.1124,225104.0
2020-07-29 12:00:00,15.6,15.63,15.57,15.57,158614.0,13.104,13.1292,13.0788,13.0788,158614.0
2020-07-29 12:30:00,15.57,15.58,15.49,15.55,176833.0,13.0788,13.0872,13.0116,13.062,176833.0
2020-07-29 13:00:00,15.55,15.6,15.54,15.6,95430.0,13.062,13.104,13.0536,13.104,95430.0
2020-07-29 13:30:00,15.6,15.6,15.53,15.54,133333.0,13.104,13.104,13.0452,13.0536,133333.0
2020-07-29 14:00:00,15.55,15.56,15.5,15.54,127662.0,13.062,13.0704,13.02,13.0536,127662.0
2020-07-29 14:30:00,15.54,15.56,15.49,15.5,235009.0,13.0536,13.0704,13.0116,13.02,235009.0
2020-07-29 15:00:00,15.5,15.54,15.45,15.48,293190.0,13.02,13.0536,12.978,13.0032,293190.0
2020-07-29 15:30:00,15.49,15.61,15.48,15.57,757420.0,13.0116,13.1124,13.0032,13.0788,757420.0
2020-07-30 09:30:00,15.38,15.39,15.17,15.18,242760.0,12.9192,12.9276,12.7428,12.7512,242760.0
2020-07-30 10:00:00,15.18,15.27,15.14,15.24,121143.0,12.7512,12.8268,12.7176,12.8016,121143.0
2020-07-30 10:30:00,15.24,15.35,15.21,15.33,154463.0,12.8016,12.894,12.7764,12.8772,154463.0
2020-07-30 11:00:00,15.33,15.36,15.27,15.28,118925.0,12.8772,12.9024,12.8268,12.8352,118925.0
2020-07-30 11:30:00,15.27,15.29,15.24,15.26,81916.0,12.8268,12.8436,12.8016,12.8184,81916.0
2020-07-30 12:00:00,15.27,15.38,15.23,15.38,169326.0,12.8268,12.9192,12.7932,12.9192,169326.0
2020-07-30 12:30:00,15.38,15.41,15.35,15.4,103993.0,12.9192,12.9444,12.894,12.936,103993.0
2020-07-30 13:00:00,15.39,15.41,15.31,15.33,90205.0,12.9276,12.9444,12.8604,12.8772,90205.0
2020-07-30 13:30:00,15.33,15.34,15.3,15.33,84696.0,12.8772,12.8856,12.852,12.8772,84696.0
2020-07-30 14:00:00,15.33,15.38,15.31,15.37,95798.0,12.8772,12.9192,12.8604,12.9108,95798.0
2020-07-30 14:30:00,15.37,15.45,15.36,15.42,269537.0,12.9108,12.978,12.9024,12.9528,269537.0
2020-07-30 15:00:00,15.42,15.48,15.4,15.46,329108.0,12.9528,13.0032,12.936,12.9864,329108.0
2020-07-30 15:30:00,15.46,15.48,15.41,15.42,640758.0,12.9864,13.0032,12.9444,12.9528,640758.0
2020-07-31 09:30:00,15.23,15.25,15.04,15.14,336297.0,12.9136,12.9305,12.7525,12.8372,336297.0
2020-07-31 10:00:00,15.14,15.22,14.98,15.01,188465.0,12.8372,12.9051,12.7016,12.727,188465.0
2020-07-31 10:30:00,15.01,15.01,14.92,14.97,210496.0,12.727,12.727,12.6507,12.6931,210496.0
2020-07-31 11:00:00,14.96,15.02,14.96,15.01,164463.0,12.6846,12.7355,12.6846,12.727,164463.0
2020-07-31 11:30:00,15.02,15.02,14.91,14.98,166101.0,12.7355,12.7355,12.6422,12.7016,166101.0
2020-07-31 12:00:00,14.97,14.98,14.91,14.93,161172.0,12.6931,12.7016,12.6422,12.6592,161172.0
2020-07-31 12:30:00,14.93,14.94,14.83,14.84,146821.0,12.6592,12.6677,12.5744,12.5829,146821.0
2020-07-31 13:00:00,14.83,14.95,14.83,14.94,136886.0,12.5744,12.6761,12.5744,12.6677,136886.0
2020-07-31 13:30:00,14.94,14.98,14.93,14.98,122054.0,12.6677,12.7016,12.6592,12.7016,122054.0
2020-07-31 14:00:00,14.98,15.0,14.96,14.99,125302.0,12.7016,12.7185,12.6846,12.7101,125302.0
2020-07-31 14:30:00,14.99,15.12,14.98,15.12,229359.0,12.7101,12.8203,12.7016,12.8203,229359.0
2020-07-31 15:00:00,15.12,15.15,15.08,15.1,316086.0,12.8203,12.8457,12.7864,12.8033,316086.0
2020-07-31 15:30:00,15.1,15.26,15.09,15.22,893497.0,12.8033,12.939,12.7948,12.9051,893497.0
2020-08-03 09:30:00,15.22,15.22,14.96,15.05,255792.0,12.9051,12.9051,12.6846,12.7609,255792.0
2020-08-03 10:00:00,15.05,15.14,15.02,15.03,174970.0,12.7609,12.8372,12.7355,12.744,174970.0
2020-08-03 10:30:00,15.04,15.05,14.95,14.97,169224.0,12.7525,12.7609,12.6761,12.6931,169224.0
2020-08-03 11:00:00,14.97,15.1,14.95,15.05,336309.0,12.6931,12.8033,12.6761,12.7609,336309.0
2020-08-03 11:30:00,15.06,15.13,15.04,15.05,137892.0,12.7694,12.8288,12.7525,12.7609,137892.0
2020-08-03 12:00:00,15.05,15.11,15.01,15.04,158243.0,12.7609,12.8118,12.727,12.7525,158243.0
2020-08-03 12:30:00,15.03,15.05,14.99,15.03,148213.0,12.744,12.7609,12.7101,12.744,148213.0
2020-08-03 13:00:00,15.03,15.07,15.0,15.06,93063.0,12.744,12.7779,12.7185,12.7694,93063.0
2020-08-03 13:30:00,15.07,15.08,15.02,15.04,150111.0,12.7779,12.7864,12.7355,12.7525,150111.0
2020-08-03 14:00:00,15.05,15.11,15.05,15.09,111481.0,12.7609,12.8118,12.7609,12.7948,111481.0
2020-08-03 14:30:00,15.09,15.13,15.06,15.12,102566.0,12.7948,12.8288,12.7694,12.8203,102566.0
2020-08-03 15:00:00,15.12,15.12,15.06,15.11,219677.0,12.8203,12.8203,12.7694,12.8118,219677.0
2020-08-03 15:30:00,15.11,15.14,15.07,15.12,736046.0,12.8118,12.8372,12.7779,12.8203,736046.0
2020-08-04 09:30:00,15.11,15.19,14.98,15.13,588551.0,12.8118,12.8796,12.7016,12.8288,588551.0
2020-08-04 10:00:00,15.14,15.37,15.1,15.34,729524.0,12.8372,13.0323,12.8033,13.0068,729524.0
2020-08-04 10:30:00,15.34,15.45,15.3,15.34,342798.0,13.0068,13.1001,12.9729,13.0068,342798.0
2020-08-04 11:00:00,15.34,15.48,15.31,15.46,205881.0,13.0068,13.1255,12.9814,13.1086,205881.0
2020-08-04 11:30:00,15.45,15.5,15.41,15.47,192498.0,13.1001,13.1425,13.0662,13.1171,192498.0
2020-08-04 12:00:00,15.47,15.53,15.47,15.52,159366.0,13.1171,13.1679,13.1171,13.1594,159366.0
2020-08-04 12:30:00,15.52,15.52,15.47,15.48,279320.0,13.1594,13.1594,13.1171,13.1255,279320.0
2020-08-04 13:00:00,15.48,15.48,15.39,15.42,281484.0,13.1255,13.1255,13.0492,13.0747,281484.0
2020-08-04 13:30:00,15.42,15.42,15.38,15.39,177795.0,13.0747,13.0747,13.0407,13.0492,177795.0
2020-08-04 14:00:00,15.38,15.45,15.37,15.38,282328.0,13.0407,13.1001,13.0323,13.0407,282328.0
2020-08-04 14:30:00,15.38,15.44,15.33,15.44,211623.0,13.0407,13.0916,12.9983,13.0916,211623.0
2020-08-04 15:00:00,15.44,15.45,15.4,15.44,256438.0,13.0916,13.1001,13.0577,13.0916,256438.0
2020-08-04 15:30:00,15.44,15.51,15.41,15.47,759026.0,13.0916,13.151,13.0662,13.1171,759026.0
2020-08-05 09:30:00,15.6,15.68,15.34,15.41,423136.0,13.2273,13.2951,13.0068,13.0662,423136.0
2020-08-05 10:00:00,15.41,15.49,15.28,15.32,335300.0,13.0662,13.134,12.9559,12.9899,335300.0
2020-08-05 10:30:00,15.32,15.37,15.21,15.37,528436.0,12.9899,13.0323,12.8966,13.0323,528436.0
2020-08-05 11:00:00,15.37,15.46,15.35,15.38,463691.0,13.0323,13.1086,13.0153,13.0407,463691.0
2020-08-05 11:30:00,15.38,15.4,15.29,15.29,585999.0,13.0407,13.0577,12.9644,12.9644,585999.0
2020-08-05 12:00:00,15.29,15.34,15.28,15.3,141925.0,12.9644,13.0068,12.9559,12.9729,141925.0
2020-08-05 12:30:00,15.29,15.35,15.28,15.32,123672.0,12.9644,13.0153,12.9559,12.9899,123672.0
2020-08-05 13:00:00,15.32,15.38,15.3,15.35,127384.0,12.9899,13.0407,12.9729,13.0153,127384.0
2020-08-05 13:30:00,15.34,15.39,15.33,15.38,143828.0,13.0068,13.0492,12.9983,13.0407,143828.0
2020-08-05 14:00:00,15.37,15.4,15.35,15.4,162922.0,13.0323,13.0577,13.0153,13.0577,162922.0
2020-08-05 14:30:00,15.4,15.44,15.37,15.43,213709.0,13.0577,13.0916,13.0323,13.0831,213709.0
2020-08-05 15:00:00,15.44,15.5,15.43,15.49,224831.0,13.0916,13.1425,13.0831,13.134,224831.0
2020-08-05 15:30:00,15.5,15.54,15.42,15.42,768287.0,13.1425,13.1764,13.0747,13.0747,768287.0
2020-08-06 09:30:00,15.35,16.06,15.25,15.93,850855.0,13.0153,13.6173,12.9305,13.5071,850855.0
2020-08-06 10:00:00,15.92,16.28,15.9,16.25,607821.0,13.4986,13.8039,13.4816,13.7784,607821.0
2020-08-06 10:30:00,16.25,16.27,15.98,16.18,322928.0,13.7784,13.7954,13.5495,13.7191,322928.0
2020-08-06 11:00:00,16.18,16.32,16.08,16.15,760428.0,13.7191,13.8378,13.6343,13.6936,760428.0
2020-08-06 11:30:00,16.16,16.2,16.09,16.19,284581.0,13.7021,13.736,13.6427,13.7275,284581.0
2020-08-06 12:00:00,16.19,16.32,16.18,16.27,268442.0,13.7275,13.8378,13.7191,13.7954,268442.0
2020-08-06 12:30:00,16.27,16.37,16.26,16.35,253977.0,13.7954,13.8802,13.7869,13.8632,253977.0
2020-08-06 13:00:00,16.35,16.45,16.34,16.36,324451.0,13.8632,13.948,13.8547,13.8717,324451.0
2020-08-06 13:30:00,16.36,16.53,16.34,16.4,347198.0,13.8717,14.0158,13.8547,13.9056,347198.0
2020-08-06 14:00:00,16.41,16.69,16.4,16.69,783231.0,13.9141,14.1515,13.9056,14.1515,783231.0
2020-08-06 14:30:00,16.7,16.81,16.59,16.69,705199.0,14.16,14.2532,14.0667,14.1515,705199.0
2020-08-06 15:00:00,16.69,16.78,16.64,16.71,961175.0,14.1515,14.2278,14.1091,14.1684,961175.0
2020-08-06 15:30:00,16.71,16.72,16.53,16.55,1662088.0,14.1684,14.1769,14.0158,14.0328,1662088.0
2020-08-07 09:30:00,16.43,16.79,16.37,16.75,600452.0,13.931,14.2363,13.8802,14.2024,600452.0
2020-08-07 10:00:00,16.75,16.84,16.61,16.77,889562.0,14.2024,14.2787,14.0837,14.2193,889562.0
2020-08-07 10:30:00,16.77,16.84,16.7,16.84,633927.0,14.2193,14.2787,14.16,14.2787,633927.0
2020-08-07 11:00:00,16.84,16.93,16.83,16.91,331269.0,14.2787,14.355,14.2702,14.338,331269.0
2020-08-07 11:30:00,16.91,16.97,16.87,16.89,373977.0,14.338,14.3889,14.3041,14.3211,373977.0
2020-08-07 12:00:00,16.89,16.92,16.87,16.89,309674.0,14.3211,14.3465,14.3041,14.3211,309674.0
2020-08-07 12:30:00,16.89,16.97,16.87,16.96,356207.0,14.3211,14.3889,14.3041,14.3804,356207.0
2020-08-07 13:00:00,16.96,16.97,16.9,16.96,241238.0,14.3804,14.3889,14.3296,14.3804,241238.0
2020-08-07 13:30:00,16.96,17.05,16.88,17.04,460357.0,14.3804,14.4567,14.3126,14.4483,460357.0
2020-08-07 14:00:00,17.04,17.14,17.03,17.1,463420.0,14.4483,14.533,14.4398,14.4991,463420.0
2020-08-07 14:30:00,17.1,17.25,17.09,17.21,1057716.0,14.4991,14.6263,14.4907,14.5924,1057716.0
2020-08-07 15:00:00,17.21,17.3,17.2,17.23,561355.0,14.5924,14.6687,14.5839,14.6094,561355.0
2020-08-07 15:30:00,17.23,17.3,17.15,17.17,1449323.0,14.6094,14.6687,14.5415,14.5585,1449323.0
2020-08-10 09:30:00,17.33,17.36,16.99,17.01,386229.0,14.6941,14.7196,14.4059,14.4228,386229.0
2020-08-10 10:00:00,17.0,17.13,16.92,17.12,219316.0,14.4143,14.5246,14.3465,14.5161,219316.0
2020-08-10 10:30:00,17.12,17.13,17.01,17.02,309520.0,14.5161,14.5246,14.4228,14.4313,309520.0
2020-08-10 11:00:00,17.02,17.23,17.01,17.22,251592.0,14.4313,14.6094,14.4228,14.6009,251592.0
2020-08-10 11:30:00,17.21,17.29,17.21,17.23,224431.0,14.5924,14.6602,14.5924,14.6094,224431.0
2020-08-10 12:00:00,17.23,17.31,17.21,17.27,203654.0,14.6094,14.6772,14.5924,14.6433,203654.0
2020-08-10 12:30:00,17.27,17.3,17.18,17.19,202757.0,14.6433,14.6687,14.567,14.5754,202757.0
2020-08-10 13:00:00,17.19,17.21,17.15,17.19,203619.0,14.5754,14.5924,14.5415,14.5754,203619.0
2020-08-10 13:30:00,17.19,17.38,17.17,17.37,224193.0,14.5754,14.7365,14.5585,14.7281,224193.0
2020-08-10 14:00:00,17.37,17.41,17.34,17.39,231129.0,14.7281,14.762,14.7026,14.745,231129.0
2020-08-10 14:30:00,17.39,17.52,17.35,17.52,464160.0,14.745,14.8553,14.7111,14.8553,464160.0
2020-08-10 15:00:00,17.52,17.72,17.51,17.71,754387.0,14.8553,15.0248,14.8468,15.0164,754387.0
2020-08-10 15:30:00,17.7,17.71,17.55,17.58,1321584.0,15.0079,15.0164,14.8807,14.9061,1321584.0
2020-08-11 09:30:00,17.73,17.86,17.48,17.5,511770.0,15.0333,15.1435,14.8213,14.8383,511770.0
2020-08-11 10:00:00,17.5,17.52,17.24,17.3,402812.0,14.8383,14.8553,14.6178,14.6687,402812.0
2020-08-11 10:30:00,17.3,17.35,17.19,17.33,236568.0,14.6687,14.7111,14.5754,14.6941,236568.0
2020-08-11 11:00:00,17.33,17.34,17.16,17.18,279078.0,14.6941,14.7026,14.55,14.567,279078.0
2020-08-11 11:30:00,17.18,17.29,17.17,17.29,203868.0,14.567,14.6602,14.5585,14.6602,203868.0
2020-08-11 12:00:00,17.29,17.29,17.19,17.2,147540.0,14.6602,14.6602,14.5754,14.5839,147540.0
2020-08-11 12:30:00,17.2,17.2,17.14,17.19,139817.0,14.5839,14.5839,14.533,14.5754,139817.0
2020-08-11 13:00:00,17.2,17.24,17.17,17.23,141174.0,14.5839,14.6178,14.5585,14.6094,141174.0
2020-08-11 13:30:00,17.23,17.28,17.22,17.26,164895.0,14.6094,14.6518,14.6009,14.6348,164895.0
2020-08-11 14:00:00,17.26,17.29,17.22,17.25,239887.0,14.6348,14.6602,14.6009,14.6263,239887.0
2020-08-11 14:30:00,17.25,17.28,17.17,17.19,242085.0,14.6263,14.6518,14.5585,14.5754,242085.0
2020-08-11 15:00:00,17.19,17.23,17.04,17.11,367799.0,14.5754,14.6094,14.4483,14.5076,367799.0
2020-08-11 15:30:00,17.1,17.12,16.96,16.98,1451871.0,14.4991,14.5161,14.3804,14.3974,1451871.0
2020-08-12 09:30:00,16.99,17.22,16.77,17.21,540383.0,14.4059,14.6009,14.2193,14.5924,540383.0
2020-08-12 10:00:00,17.2,17.48,17.18,17.46,262966.0,14.5839,14.8213,14.567,14.8044,262966.0
2020-08-12 10:30:00,17.45,17.57,17.44,17.46,225221.0,14.7959,14.8976,14.7874,14.8044,225221.0
2020-08-12 11:00:00,17.46,17.52,17.41,17.48,225183.0,14.8044,14.8553,14.762,14.8213,225183.0
2020-08-12 11:30:00,17.48,17.5,17.4,17.46,153543.0,14.8213,14.8383,14.7535,14.8044,153543.0
2020-08-12 12:00:00,17.46,17.62,17.46,17.62,229284.0,14.8044,14.94,14.8044,14.94,229284.0
2020-08-12 12:30:00,17.62,17.63,17.36,17.36,417999.0,14.94,14.9485,14.7196,14.7196,417999.0
2020-08-12 13:00:00,17.36,17.38,17.26,17.29,181743.0,14.7196,14.7365,14.6348,14.6602,181743.0
2020-08-12 13:30:00,17.29,17.35,17.27,17.35,270910.0,14.6602,14.7111,14.6433,14.7111,270910.0
2020-08-12 14:00:00,17.34,17.38,17.31,17.36,217801.0,14.7026,14.7365,14.6772,14.7196,217801.0
2020-08-12 14:30:00,17.36,17.42,17.35,17.37,191435.0,14.7196,14.7705,14.7111,14.7281,191435.0
2020-08-12 15:00:00,17.38,17.39,17.33,17.33,218205.0,14.7365,14.745,14.6941,14.6941,218205.0
2020-08-12 15:30:00,17.33,17.36,17.23,17.25,847594.0,14.6941,14.7196,14.6094,14.6263,847594.0
2020-08-13 09:30:00,17.29,17.69,17.16,17.66,834828.0,14.6602,14.9994,14.55,14.974,834828.0
2020-08-13 10:00:00,17.66,17.81,17.59,17.66,711506.0,14.974,15.1011,14.9146,14.974,711506.0
2020-08-13 10:30:00,17.65,17.87,17.63,17.82,484141.0,14.9655,15.152,14.9485,15.1096,484141.0
2020-08-13 11:00:00,17.82,17.84,17.73,17.8,368800.0,15.1096,15.1266,15.0333,15.0927,368800.0
2020-08-13 11:30:00,17.8,17.95,17.79,17.89,492305.0,15.0927,15.2198,15.0842,15.169,492305.0
2020-08-13 12:00:00,17.89,17.93,17.77,17.8,536257.0,15.169,15.2029,15.0672,15.0927,536257.0
2020-08-13 12:30:00,17.8,17.88,17.76,17.88,207323.0,15.0927,15.1605,15.0587,15.1605,207323.0
2020-08-13 13:00:00,17.88,17.98,17.82,17.96,184658.0,15.1605,15.2453,15.1096,15.2283,184658.0
2020-08-13 13:30:00,17.96,17.99,17.92,17.93,406985.0,15.2283,15.2538,15.1944,15.2029,406985.0
2020-08-13 14:00:00,17.93,17.93,17.79,17.83,485652.0,15.2029,15.2029,15.0842,15.1181,485652.0
2020-08-13 14:30:00,17.84,17.84,17.71,17.73,528743.0,15.1266,15.1266,15.0164,15.0333,528743.0
2020-08-13 15:00:00,17.74,17.79,17.69,17.79,533752.0,15.0418,15.0842,14.9994,15.0842,533752.0
2020-08-13 15:30:00,17.79,17.88,17.75,17.79,1098524.0,15.0842,15.1605,15.0503,15.0842,1098524.0
2020-08-14 09:30:00,17.71,17.71,17.44,17.54,388916.0,15.0164,15.0164,14.7874,14.8722,388916.0
2020-08-14 10:00:00,17.55,17.69,17.53,17.68,241146.0,14.8807,14.9994,14.8637,14.9909,241146.0
2020-08-14 10:30:00,17.68,17.71,17.64,17.7,281906.0,14.9909,15.0164,14.957,15.0079,281906.0
2020-08-14 11:00:00,17.69,17.7,17.53,17.54,205463.0,14.9994,15.0079,14.8637,14.8722,205463.0
2020-08-14 11:30:00,17.54,17.58,17.51,17.54,123279.0,14.8722,14.9061,14.8468,14.8722,123279.0
2020-08-14 12:00:00,17.54,17.55,17.46,17.48,175531.0,14.8722,14.8807,14.8044,14.8213,175531.0
2020-08-14 12:30:00,17.48,17.59,17.47,17.52,200315.0,14.8213,14.9146,14.8129,14.8553,200315.0
2020-08-14 13:00:00,17.51,17.56,17.5,17.54,123406.0,14.8468,14.8892,14.8383,14.8722,123406.0
2020-08-14 13:30:00,17.54,17.62,17.52,17.56,119843.0,14.8722,14.94,14.8553,14.8892,119843.0
2020-08-14 14:00:00,17.57,17.58,17.5,17.51,280483.0,14.8976,14.9061,14.8383,14.8468,280483.0
2020-08-14 14:30:00,17.52,17.56,17.5,17.5,188847.0,14.8553,14.8892,14.8383,14.8383,188847.0
2020-08-14 15:00:00,17.51,17.54,17.48,17.54,236550.0,14.8468,14.8722,14.8213,14.8722,236550.0
2020-08-14 15:30:00,17.55,17.59,17.5,17.58,784456.0,14.8807,14.9146,14.8383,14.9061,784456.0
2020-08-17 09:30:00,17.6,17.7,17.48,17.57,328597.0,14.9231,15.0079,14.8213,14.8976,328597.0
2020-08-17 10:00:00,17.57,17.64,17.52,17.62,145209.0,14.8976,14.957,14.8553,14.94,145209.0
2020-08-17 10:30:00,17.63,17.67,17.59,17.6,340642.0,14.9485,14.9824,14.9146,14.9231,340642.0
2020-08-17 11:00:00,17.6,17.71,17.58,17.7,100842.0,14.9231,15.0164,14.9061,15.0079,100842.0
2020-08-17 11:30:00,17.7,17.73,17.64,17.69,140320.0,15.0079,15.0333,14.957,14.9994,140320.0
2020-08-17 12:00:00,17.7,17.72,17.67,17.69,93670.0,15.0079,15.0248,14.9824,14.9994,93670.0
2020-08-17 12:30:00,17.69,17.75,17.69,17.73,72419.0,14.9994,15.0503,14.9994,15.0333,72419.0
2020-08-17 13:00:00,17.73,17.79,17.73,17.78,108493.0,15.0333,15.0842,15.0333,15.0757,108493.0
2020-08-17 13:30:00,17.78,17.8,17.7,17.74,122483.0,15.0757,15.0927,15.0079,15.0418,122483.0
2020-08-17 14:00:00,17.75,17.77,17.7,17.7,134072.0,15.0503,15.0672,15.0079,15.0079,134072.0
2020-08-17 14:30:00,17.71,17.71,17.62,17.63,101273.0,15.0164,15.0164,14.94,14.9485,101273.0
2020-08-17 15:00:00,17.63,17.68,17.62,17.64,205467.0,14.9485,14.9909,14.94,14.957,205467.0
2020-08-17 15:30:00,17.64,17.74,17.63,17.67,1014551.0,14.957,15.0418,14.9485,14.9824,1014551.0
2020-08-18 09:30:00,17.59,17.76,17.59,17.7,227220.0,14.9146,15.0587,14.9146,15.0079,227220.0
2020-08-18 10:00:00,17.7,17.7,17.56,17.69,168710.0,15.0079,15.0079,14.8892,14.9994,168710.0
2020-08-18 10:30:00,17.68,17.7,17.55,17.59,193500.0,14.9909,15.0079,14.8807,14.9146,193500.0
2020-08-18 11:00:00,17.59,17.61,17.54,17.6,143347.0,14.9146,14.9316,14.8722,14.9231,143347.0
2020-08-18 11:30:00,17.6,17.63,17.56,17.58,97730.0,14.9231,14.9485,14.8892,14.9061,97730.0
2020-08-18 12:00:00,17.59,17.61,17.53,17.56,184669.0,14.9146,14.9316,14.8637,14.8892,184669.0
2020-08-18 12:30:00,17.57,17.63,17.53,17.55,233976.0,14.8976,14.9485,14.8637,14.8807,233976.0
2020-08-18 13:00:00,17.55,17.58,17.5,17.51,182043.0,14.8807,14.9061,14.8383,14.8468,182043.0
2020-08-18 13:30:00,17.51,17.65,17.49,17.64,353938.0,14.8468,14.9655,14.8298,14.957,353938.0
2020-08-18 14:00:00,17.64,17.81,17.64,17.8,217111.0,14.957,15.1011,14.957,15.0927,217111.0
2020-08-18 14:30:00,17.8,17.89,17.8,17.84,339374.0,15.0927,15.169,15.0927,15.1266,339374.0
2020-08-18 15:00:00,17.85,17.86,17.72,17.75,285696.0,15.1351,15.1435,15.0248,15.0503,285696.0
2020-08-18 15:30:00,17.75,17.8,17.72,17.75,947780.0,15.0503,15.0927,15.0248,15.0503,947780.0
2020-08-19 09:30:00,17.74,17.97,17.63,17.85,263541.0,15.0418,15.2368,14.9485,15.1351,263541.0
2020-08-19 10:00:00,17.84,17.95,17.83,17.85,218378.0,15.1266,15.2198,15.1181,15.1351,218378.0
2020-08-19 10:30:00,17.86,17.86,17.75,17.75,80111.0,15.1435,15.1435,15.0503,15.0503,80111.0
2020-08-19 11:00:00,17.75,17.78,17.71,17.72,62524.0,15.0503,15.0757,15.0164,15.0248,62524.0
2020-08-19 11:30:00,17.72,17.81,17.68,17.77,78125.0,15.0248,15.1011,14.9909,15.0672,78125.0
2020-08-19 12:00:00,17.78,17.78,17.71,17.76,89164.0,15.0757,15.0757,15.0164,15.0587,89164.0
2020-08-19 12:30:00,17.76,17.79,17.72,17.73,110671.0,15.0587,15.0842,15.0248,15.0333,110671.0
2020-08-19 13:00:00,17.73,17.78,17.73,17.75,88118.0,15.0333,15.0757,15.0333,15.0503,88118.0
2020-08-19 13:30:00,17.74,17.77,17.71,17.71,83176.0,15.0418,15.0672,15.0164,15.0164,83176.0
2020-08-19 14:00:00,17.71,17.74,17.67,17.69,122470.0,15.0164,15.0418,14.9824,14.9994,122470.0
2020-08-19 14:30:00,17.7,17.72,17.66,17.68,122047.0,15.0079,15.0248,14.974,14.9909,122047.0
2020-08-19 15:00:00,17.68,17.7,17.64,17.67,117539.0,14.9909,15.0079,14.957,14.9824,117539.0
2020-08-19 15:30:00,17.66,17.69,17.58,17.62,448941.0,14.974,14.9994,14.9061,14.94,448941.0
2020-08-20 09:30:00,17.4,17.61,17.26,17.59,238109.0,14.7535,14.9316,14.6348,14.9146,238109.0
2020-08-20 10:00:00,17.59,17.75,17.58,17.74,467713.0,14.9146,15.0503,14.9061,15.0418,467713.0
2020-08-20 10:30:00,17.74,17.76,17.64,17.73,151528.0,15.0418,15.0587,14.957,15.0333,151528.0
2020-08-20 11:00:00,17.73,17.82,17.72,17.81,147577.0,15.0333,15.1096,15.0248,15.1011,147577.0
2020-08-20 11:30:00,17.8,17.96,17.79,17.96,466337.0,15.0927,15.2283,15.0842,15.2283,466337.0
2020-08-20 12:00:00,17.96,18.02,17.89,18.01,482511.0,15.2283,15.2792,15.169,15.2707,482511.0
2020-08-20 12:30:00,18.02,18.02,17.9,17.96,271773.0,15.2792,15.2792,15.1775,15.2283,271773.0
2020-08-20 13:00:00,17.97,17.99,17.88,17.9,209740.0,15.2368,15.2538,15.1605,15.1775,209740.0
2020-08-20 13:30:00,17.9,18.0,17.9,17.98,121099.0,15.1775,15.2622,15.1775,15.2453,121099.0
2020-08-20 14:00:00,17.98,18.01,17.95,18.01,249482.0,15.2453,15.2707,15.2198,15.2707,249482.0
2020-08-20 14:30:00,18.01,18.06,17.98,18.03,197590.0,15.2707,15.3131,15.2453,15.2877,197590.0
2020-08-20 15:00:00,18.04,18.07,17.98,17.98,222978.0,15.2962,15.3216,15.2453,15.2453,222978.0
2020-08-20 15:30:00,17.98,18.02,17.95,17.95,1021509.0,15.2453,15.2792,15.2198,15.2198,1021509.0
2020-08-21 09:30:00,18.0,18.14,17.89,17.98,549448.0,15.2622,15.3809,15.169,15.2453,549448.0
2020-08-21 10:00:00,17.99,18.1,17.88,17.96,331385.0,15.2538,15.347,15.1605,15.2283,331385.0
2020-08-21 10:30:00,17.96,17.99,17.82,17.91,280822.0,15.2283,15.2538,15.1096,15.1859,280822.0
2020-08-21 11:00:00,17.91,18.03,17.82,18.03,338535.0,15.1859,15.2877,15.1096,15.2877,338535.0
2020-08-21 11:30:00,18.03,18.16,18.02,18.11,298245.0,15.2877,15.3979,15.2792,15.3555,298245.0
2020-08-21 12:00:00,18.1,18.11,18.0,18.1,129462.0,15.347,15.3555,15.2622,15.347,129462.0
2020-08-21 12:30:00,18.1,18.15,18.0,18.01,131056.0,15.347,15.3894,15.2622,15.2707,131056.0
2020-08-21 13:00:00,18.01,18.08,18.0,18.05,86024.0,15.2707,15.3301,15.2622,15.3046,86024.0
2020-08-21 13:30:00,18.06,18.1,18.04,18.06,118351.0,15.3131,15.347,15.2962,15.3131,118351.0
2020-08-21 14:00:00,18.06,18.08,18.03,18.06,130919.0,15.3131,15.3301,15.2877,15.3131,130919.0
2020-08-21 14:30:00,18.05,18.12,18.02,18.04,229075.0,15.3046,15.364,15.2792,15.2962,229075.0
2020-08-21 15:00:00,18.05,18.1,18.04,18.07,377357.0,15.3046,15.347,15.2962,15.3216,377357.0
2020-08-21 15:30:00,18.08,18.09,18.0,18.02,855119.0,15.3301,15.3386,15.2622,15.2792,855119.0
2020-08-24 09:30:00,18.12,18.17,17.97,18.07,255686.0,15.364,15.4064,15.2368,15.3216,255686.0
2020-08-24 10:00:00,18.07,18.17,18.03,18.05,144049.0,15.3216,15.4064,15.2877,15.3046,144049.0
2020-08-24 10:30:00,18.05,18.12,18.0,18.11,146304.0,15.3046,15.364,15.2622,15.3555,146304.0
2020-08-24 11:00:00,18.1,18.11,18.03,18.03,93442.0,15.347,15.3555,15.2877,15.2877,93442.0
2020-08-24 11:30:00,18.04,18.04,17.91,17.93,323395.0,15.2962,15.2962,15.1859,15.2029,323395.0
2020-08-24 12:00:00,17.94,18.02,17.93,18.02,147837.0,15.2114,15.2792,15.2029,15.2792,147837.0
2020-08-24 12:30:00,18.03,18.09,18.02,18.06,131343.0,15.2877,15.3386,15.2792,15.3131,131343.0
2020-08-24 13:00:00,18.07,18.08,18.02,18.06,123934.0,15.3216,15.3301,15.2792,15.3131,123934.0
2020-08-24 13:30:00,18.07,18.12,18.06,18.11,125307.0,15.3216,15.364,15.3131,15.3555,125307.0
2020-08-24 14:00:00,18.11,18.16,18.09,18.16,110139.0,15.3555,15.3979,15.3386,15.3979,110139.0
2020-08-24 14:30:00,18.16,18.18,18.09,18.1,127792.0,15.3979,15.4149,15.3386,15.347,127792.0
2020-08-24 15:00:00,18.1,18.11,18.07,18.09,187539.0,15.347,15.3555,15.3216,15.3386,187539.0
2020-08-24 15:30:00,18.09,18.1,18.04,18.07,516924.0,15.3386,15.347,15.2962,15.3216,516924.0
2020-08-25 09:30:00,18.17,18.17,17.89,17.91,254830.0,15.4064,15.4064,15.169,15.1859,254830.0
2020-08-25 10:00:00,17.9,17.9,17.79,17.85,205031.0,15.1775,15.1775,15.0842,15.1351,205031.0
2020-08-25 10:30:00,17.84,17.84,17.71,17.71,283174.0,15.1266,15.1266,15.0164,15.0164,283174.0
2020-08-25 11:00:00,17.71,17.75,17.65,17.72,240787.0,15.0164,15.0503,14.9655,15.0248,240787.0
2020-08-25 11:30:00,17.71,17.75,17.69,17.71,128497.0,15.0164,15.0503,14.9994,15.0164,128497.0
2020-08-25 12:00:00,17.71,17.73,17.68,17.7,70136.0,15.0164,15.0333,14.9909,15.0079,70136.0
2020-08-25 12:30:00,17.7,17.74,17.67,17.69,74445.0,15.0079,15.0418,14.9824,14.9994,74445.0
2020-08-25 13:00:00,17.69,17.7,17.65,17.7,60725.0,14.9994,15.0079,14.9655,15.0079,60725.0
2020-08-25 13:30:00,17.7,17.75,17.69,17.71,79669.0,15.0079,15.0503,14.9994,15.0164,79669.0
2020-08-25 14:00:00,17.71,17.78,17.7,17.76,106533.0,15.0164,15.0757,15.0079,15.0587,106533.0
2020-08-25 14:30:00,17.76,17.84,17.74,17.8,115101.0,15.0587,15.1266,15.0418,15.0927,115101.0
2020-08-25 15:00:00,17.8,17.87,17.76,17.85,146919.0,15.0927,15.152,15.0587,15.1351,146919.0
2020-08-25 15:30:00,17.85,17.91,17.84,17.89,443402.0,15.1351,15.1859,15.1266,15.169,443402.0
2020-08-26 09:30:00,17.89,17.91,17.58,17.86,251346.0,15.169,15.1859,14.9061,15.1435,251346.0
2020-08-26 10:00:00,17.86,17.91,17.79,17.81,148994.0,15.1435,15.1859,15.0842,15.1011,148994.0
2020-08-26 10:30:00,17.81,17.85,17.72,17.74,278691.0,15.1011,15.1351,15.0248,15.0418,278691.0
2020-08-26 11:00:00,17.73,17.81,17.7,17.76,74713.0,15.0333,15.1011,15.0079,15.0587,74713.0
2020-08-26 11:30:00,17.76,17.78,17.71,17.76,59110.0,15.0587,15.0757,15.0164,15.0587,59110.0
2020-08-26 12:00:00,17.76,17.81,17.76,17.78,82360.0,15.0587,15.1011,15.0587,15.0757,82360.0
2020-08-26 12:30:00,17.79,17.83,17.76,17.76,65271.0,15.0842,15.1181,15.0587,15.0587,65271.0
2020-08-26 13:00:00,17.77,17.77,17.69,17.71,71921.0,15.0672,15.0672,14.9994,15.0164,71921.0
2020-08-26 13:30:00,17.7,17.71,17.67,17.68,72378.0,15.0079,15.0164,14.9824,14.9909,72378.0
2020-08-26 14:00:00,17.68,17.74,17.65,17.72,130252.0,14.9909,15.0418,14.9655,15.0248,130252.0
2020-08-26 14:30:00,17.72,17.75,17.69,17.71,142219.0,15.0248,15.0503,14.9994,15.0164,142219.0
2020-08-26 15:00:00,17.71,17.78,17.69,17.76,157864.0,15.0164,15.0757,14.9994,15.0587,157864.0
2020-08-26 15:30:00,17.76,17.78,17.67,17.72,619949.0,15.0587,15.0757,14.9824,15.0248,619949.0
2020-08-27 09:30:00,17.78,17.9,17.7,17.89,319739.0,15.0757,15.1775,15.0079,15.169,319739.0
2020-08-27 10:00:00,17.89,17.91,17.7,17.88,248472.0,15.169,15.1859,15.0079,15.1605,248472.0
2020-08-27 10:30:00,17.88,17.9,17.77,17.78,145765.0,15.1605,15.1775,15.0672,15.0757,145765.0
2020-08-27 11:00:00,17.78,17.88,17.75,17.86,137777.0,15.0757,15.1605,15.0503,15.1435,137777.0
2020-08-27 11:30:00,17.86,17.93,17.84,17.88,174717.0,15.1435,15.2029,15.1266,15.1605,174717.0
2020-08-27 12:00:00,17.87,17.88,17.79,17.81,232788.0,15.152,15.1605,15.0842,15.1011,232788.0
2020-08-27 12:30:00,17.82,17.83,17.77,17.83,131676.0,15.1096,15.1181,15.0672,15.1181,131676.0
2020-08-27 13:00:00,17.82,17.91,17.81,17.87,128412.0,15.1096,15.1859,15.1011,15.152,128412.0
2020-08-27 13:30:00,17.87,17.9,17.83,17.89,98858.0,15.152,15.1775,15.1181,15.169,98858.0
2020-08-27 14:00:00,17.89,17.95,17.88,17.94,132027.0,15.169,15.2198,15.1605,15.2114,132027.0
2020-08-27 14:30:00,17.94,17.98,17.93,17.96,144614.0,15.2114,15.2453,15.2029,15.2283,144614.0
2020-08-27 15:00:00,17.96,17.99,17.93,17.99,309456.0,15.2283,15.2538,15.2029,15.2538,309456.0
2020-08-27 15:30:00,17.99,18.01,17.9,17.91,782760.0,15.2538,15.2707,15.1775,15.1859,782760.0
2020-08-28 09:30:00,17.89,17.96,17.71,17.71,358306.0,15.169,15.2283,15.0164,15.0164,358306.0
2020-08-28 10:00:00,17.71,17.75,17.63,17.64,173782.0,15.0164,15.0503,14.9485,14.957,173782.0
2020-08-28 10:30:00,17.64,17.71,17.6,17.62,192059.0,14.957,15.0164,14.9231,14.94,192059.0
2020-08-28 11:00:00,17.62,17.69,17.59,17.6,590088.0,14.94,14.9994,14.9146,14.9231,590088.0
2020-08-28 11:30:00,17.6,17.65,17.57,17.62,149682.0,14.9231,14.9655,14.8976,14.94,149682.0
2020-08-28 12:00:00,17.62,17.74,17.61,17.73,93568.0,14.94,15.0418,14.9316,15.0333,93568.0
2020-08-28 12:30:00,17.73,17.78,17.71,17.76,186657.0,15.0333,15.0757,15.0164,15.0587,186657.0
2020-08-28 13:00:00,17.77,17.85,17.76,17.84,117016.0,15.0672,15.1351,15.0587,15.1266,117016.0
2020-08-28 13:30:00,17.84,17.86,17.82,17.85,146898.0,15.1266,15.1435,15.1096,15.1351,146898.0
2020-08-28 14:00:00,17.85,17.87,17.82,17.85,214950.0,15.1351,15.152,15.1096,15.1351,214950.0
2020-08-28 14:30:00,17.85,17.88,17.84,17.84,244530.0,15.1351,15.1605,15.1266,15.1266,244530.0
2020-08-28 15:00:00,17.85,17.92,17.83,17.88,272206.0,15.1351,15.1944,15.1181,15.1605,272206.0
2020-08-28 15:30:00,17.89,17.9,17.84,17.9,917248.0,15.169,15.1775,15.1266,15.1775,917248.0
2020-08-31 09:30:00,17.93,17.99,17.84,17.84,226299.0,15.2029,15.2538,15.1266,15.1266,226299.0
2020-08-31 10:00:00,17.84,17.9,17.81,17.82,120542.0,15.1266,15.1775,15.1011,15.1096,120542.0
2020-08-31 10:30:00,17.83,17.9,17.75,17.76,159310.0,15.1181,15.1775,15.0503,15.0587,159310.0
2020-08-31 11:00:00,17.75,17.81,17.73,17.73,120931.0,15.0503,15.1011,15.0333,15.0333,120931.0
2020-08-31 11:30:00,17.73,17.8,17.71,17.77,174656.0,15.0333,15.0927,15.0164,15.0672,174656.0
2020-08-31 12:00:00,17.77,17.78,17.68,17.69,160756.0,15.0672,15.0757,14.9909,14.9994,160756.0
2020-08-31 12:30:00,17.69,17.73,17.67,17.73,172122.0,14.9994,15.0333,14.9824,15.0333,172122.0
2020-08-31 13:00:00,17.74,17.78,17.72,17.76,117107.0,15.0418,15.0757,15.0248,15.0587,117107.0
2020-08-31 13:30:00,17.76,17.77,17.69,17.71,89218.0,15.0587,15.0672,14.9994,15.0164,89218.0
2020-08-31 14:00:00,17.71,17.74,17.7,17.74,232046.0,15.0164,15.0418,15.0079,15.0418,232046.0
2020-08-31 14:30:00,17.73,17.76,17.72,17.73,228189.0,15.0333,15.0587,15.0248,15.0333,228189.0
2020-08-31 15:00:00,17.73,17.73,17.67,17.71,214958.0,15.0333,15.0333,14.9824,15.0164,214958.0
2020-08-31 15:30:00,17.71,17.82,17.69,17.74,626761.0,15.0164,15.1096,14.9994,15.0418,626761.0
2020-09-01 09:30:00,17.65,17.77,17.56,17.75,306618.0,14.9655,15.0672,14.8892,15.0503,306618.0
2020-09-01 10:00:00,17.75,17.84,17.68,17.84,183961.0,15.0503,15.1266,14.9909,15.1266,183961.0
2020-09-01 10:30:00,17.85,17.88,17.81,17.83,177748.0,15.1351,15.1605,15.1011,15.1181,177748.0
2020-09-01 11:00:00,17.83,17.86,17.77,17.82,178337.0,15.1181,15.1435,15.0672,15.1096,178337.0
2020-09-01 11:30:00,17.82,17.89,17.79,17.86,111815.0,15.1096,15.169,15.0842,15.1435,111815.0
2020-09-01 12:00:00,17.86,17.87,17.82,17.85,105355.0,15.1435,15.152,15.1096,15.1351,105355.0
2020-09-01 12:30:00,17.84,17.85,17.81,17.82,78381.0,15.1266,15.1351,15.1011,15.1096,78381.0
2020-09-01 13:00:00,17.82,17.82,17.76,17.8,119935.0,15.1096,15.1096,15.0587,15.0927,119935.0
2020-09-01 13:30:00,17.8,17.89,17.79,17.88,128713.0,15.0927,15.169,15.0842,15.1605,128713.0
2020-09-01 14:00:00,17.87,17.95,17.87,17.95,134074.0,15.152,15.2198,15.152,15.2198,134074.0
2020-09-01 14:30:00,17.94,17.96,17.88,17.91,247166.0,15.2114,15.2283,15.1605,15.1859,247166.0
2020-09-01 15:00:00,17.9,17.91,17.84,17.89,251433.0,15.1775,15.1859,15.1266,15.169,251433.0
2020-09-01 15:30:00,17.89,17.93,17.83,17.91,727332.0,15.169,15.2029,15.1181,15.1859,727332.0
2020-09-02 09:30:00,17.92,17.94,17.73,17.76,366515.0,15.1944,15.2114,15.0333,15.0587,366515.0
2020-09-02 10:00:00,17.76,17.95,17.73,17.82,762705.0,15.0587,15.2198,15.0333,15.1096,762705.0
2020-09-02 10:30:00,17.82,17.92,17.81,17.91,232524.0,15.1096,15.1944,15.1011,15.1859,232524.0
2020-09-02 11:00:00,17.92,18.01,17.88,17.98,356650.0,15.1944,15.2707,15.1605,15.2453,356650.0
2020-09-02 11:30:00,17.97,18.11,17.97,18.0,374072.0,15.2368,15.3555,15.2368,15.2622,374072.0
2020-09-02 12:00:00,18.0,18.06,17.99,18.06,182617.0,15.2622,15.3131,15.2538,15.3131,182617.0
2020-09-02 12:30:00,18.06,18.1,18.05,18.09,131415.0,15.3131,15.347,15.3046,15.3386,131415.0
2020-09-02 13:00:00,18.08,18.09,17.97,17.99,186058.0,15.3301,15.3386,15.2368,15.2538,186058.0
2020-09-02 13:30:00,17.98,18.01,17.97,18.0,113423.0,15.2453,15.2707,15.2368,15.2622,113423.0
2020-09-02 14:00:00,18.0,18.07,17.98,18.07,151616.0,15.2622,15.3216,15.2453,15.3216,151616.0
2020-09-02 14:30:00,18.06,18.11,18.05,18.1,139400.0,15.3131,15.3555,15.3046,15.347,139400.0
2020-09-02 15:00:00,18.1,18.14,18.05,18.12,241522.0,15.347,15.3809,15.3046,15.364,241522.0
2020-09-02 15:30:00,18.12,18.25,18.11,18.18,873246.0,15.364,15.4742,15.3555,15.4149,873246.0
2020-09-03 09:30:00,18.25,18.34,17.99,18.12,459859.0,15.4742,15.5505,15.2538,15.364,459859.0
2020-09-03 10:00:00,18.12,18.13,17.97,18.12,734933.0,15.364,15.3725,15.2368,15.364,734933.0
2020-09-03 10:30:00,18.12,18.17,17.93,18.05,236777.0,15.364,15.4064,15.2029,15.3046,236777.0
2020-09-03 11:00:00,18.05,18.06,17.63,17.75,346429.0,15.3046,15.3131,14.9485,15.0503,346429.0
2020-09-03 11:30:00,17.75,17.9,17.71,17.86,187764.0,15.0503,15.1775,15.0164,15.1435,187764.0
2020-09-03 12:00:00,17.86,17.88,17.81,17.82,149598.0,15.1435,15.1605,15.1011,15.1096,149598.0
2020-09-03 12:30:00,17.8,17.82,17.64,17.68,199668.0,15.0927,15.1096,14.957,14.9909,199668.0
2020-09-03 13:00:00,17.67,17.73,17.61,17.69,145760.0,14.9824,15.0333,14.9316,14.9994,145760.0
2020-09-03 13:30:00,17.68,17.69,17.57,17.62,174434.0,14.9909,14.9994,14.8976,14.94,174434.0
2020-09-03 14:00:00,17.61,17.65,17.58,17.63,190895.0,14.9316,14.9655,14.9061,14.9485,190895.0
2020-09-03 14:30:00,17.62,17.7,17.61,17.63,168196.0,14.94,15.0079,14.9316,14.9485,168196.0
2020-09-03 15:00:00,17.63,17.67,17.55,17.57,153323.0,14.9485,14.9824,14.8807,14.8976,153323.0
2020-09-03 15:30:00,17.57,17.72,17.53,17.69,522160.0,14.8976,15.0248,14.8637,14.9994,522160.0
2020-09-04 09:30:00,17.75,17.8,17.57,17.6,223949.0,15.0503,15.0927,14.8976,14.9231,223949.0
2020-09-04 10:00:00,17.61,17.65,17.45,17.48,189393.0,14.9316,14.9655,14.7959,14.8213,189393.0
2020-09-04 10:30:00,17.48,17.54,17.35,17.5,235283.0,14.8213,14.8722,14.7111,14.8383,235283.0
2020-09-04 11:00:00,17.49,17.5,17.16,17.22,301915.0,14.8298,14.8383,14.55,14.6009,301915.0
2020-09-04 11:30:00,17.21,17.25,17.12,17.16,487272.0,14.5924,14.6263,14.5161,14.55,487272.0
2020-09-04 12:00:00,17.16,17.43,17.15,17.43,318422.0,14.55,14.7789,14.5415,14.7789,318422.0
2020-09-04 12:30:00,17.44,17.57,17.43,17.57,157899.0,14.7874,14.8976,14.7789,14.8976,157899.0
2020-09-04 13:00:00,17.57,17.57,17.45,17.46,257961.0,14.8976,14.8976,14.7959,14.8044,257961.0
2020-09-04 13:30:00,17.46,17.5,17.42,17.44,165236.0,14.8044,14.8383,14.7705,14.7874,165236.0
2020-09-04 14:00:00,17.44,17.47,17.41,17.46,181615.0,14.7874,14.8129,14.762,14.8044,181615.0
2020-09-04 14:30:00,17.45,17.58,17.43,17.54,279676.0,14.7959,14.9061,14.7789,14.8722,279676.0
2020-09-04 15:00:00,17.54,17.64,17.52,17.6,236142.0,14.8722,14.957,14.8553,14.9231,236142.0
2020-09-04 15:30:00,17.6,17.61,17.49,17.56,576203.0,14.9231,14.9316,14.8298,14.8892,576203.0
2020-09-08 09:30:00,17.5,17.5,17.21,17.35,386795.0,14.8383,14.8383,14.5924,14.7111,386795.0
2020-09-08 10:00:00,17.35,17.44,17.28,17.4,465653.0,14.7111,14.7874,14.6518,14.7535,465653.0
2020-09-08 10:30:00,17.4,17.46,17.31,17.36,123653.0,14.7535,14.8044,14.6772,14.7196,123653.0
2020-09-08 11:00:00,17.36,17.43,17.33,17.38,194735.0,14.7196,14.7789,14.6941,14.7365,194735.0
2020-09-08 11:30:00,17.38,17.4,17.32,17.35,134757.0,14.7365,14.7535,14.6857,14.7111,134757.0
2020-09-08 12:00:00,17.36,17.46,17.34,17.42,156936.0,14.7196,14.8044,14.7026,14.7705,156936.0
2020-09-08 12:30:00,17.43,17.5,17.4,17.5,222796.0,14.7789,14.8383,14.7535,14.8383,222796.0
2020-09-08 13:00:00,17.5,17.53,17.47,17.5,166949.0,14.8383,14.8637,14.8129,14.8383,166949.0
2020-09-08 13:30:00,17.5,17.52,17.47,17.5,149710.0,14.8383,14.8553,14.8129,14.8383,149710.0
2020-09-08 14:00:00,17.5,17.52,17.41,17.43,167509.0,14.8383,14.8553,14.762,14.7789,167509.0
2020-09-08 14:30:00,17.44,17.44,17.3,17.39,265521.0,14.7874,14.7874,14.6687,14.745,265521.0
2020-09-08 15:00:00,17.39,17.46,17.32,17.46,249904.0,14.745,14.8044,14.6857,14.8044,249904.0
2020-09-08 15:30:00,17.46,17.51,17.38,17.4,689809.0,14.8044,14.8468,14.7365,14.7535,689809.0
2020-09-09 09:30:00,17.55,17.61,17.4,17.6,216514.0,14.8807,14.9316,14.7535,14.9231,216514.0
2020-09-09 10:00:00,17.61,17.63,17.4,17.4,212807.0,14.9316,14.9485,14.7535,14.7535,212807.0
2020-09-09 10:30:00,17.4,17.42,17.32,17.35,129139.0,14.7535,14.7705,14.6857,14.7111,129139.0
2020-09-09 11:00:00,17.36,17.5,17.33,17.5,138306.0,14.7196,14.8383,14.6941,14.8383,138306.0
2020-09-09 11:30:00,17.49,17.52,17.46,17.47,97894.0,14.8298,14.8553,14.8044,14.8129,97894.0
2020-09-09 12:00:00,17.47,17.56,17.46,17.53,88074.0,14.8129,14.8892,14.8044,14.8637,88074.0
2020-09-09 12:30:00,17.53,17.62,17.52,17.61,157893.0,14.8637,14.94,14.8553,14.9316,157893.0
2020-09-09 13:00:00,17.61,17.69,17.61,17.68,125780.0,14.9316,14.9994,14.9316,14.9909,125780.0
2020-09-09 13:30:00,17.68,17.72,17.65,17.66,131144.0,14.9909,15.0248,14.9655,14.974,131144.0
2020-09-09 14:00:00,17.66,17.68,17.61,17.66,108618.0,14.974,14.9909,14.9316,14.974,108618.0
2020-09-09 14:30:00,17.66,17.71,17.65,17.7,129276.0,14.974,15.0164,14.9655,15.0079,129276.0
2020-09-09 15:00:00,17.7,17.73,17.67,17.71,161888.0,15.0079,15.0333,14.9824,15.0164,161888.0
2020-09-09 15:30:00,17.71,17.74,17.53,17.54,525279.0,15.0164,15.0418,14.8637,14.8722,525279.0
2020-09-10 09:30:00,17.54,17.65,17.47,17.52,257211.0,14.8722,14.9655,14.8129,14.8553,257211.0
2020-09-10 10:00:00,17.52,17.6,17.45,17.47,101661.0,14.8553,14.9231,14.7959,14.8129,101661.0
2020-09-10 10:30:00,17.47,17.56,17.43,17.43,160047.0,14.8129,14.8892,14.7789,14.7789,160047.0
2020-09-10 11:00:00,17.43,17.52,17.41,17.46,89939.0,14.7789,14.8553,14.762,14.8044,89939.0
2020-09-10 11:30:00,17.47,17.49,17.39,17.41,74583.0,14.8129,14.8298,14.745,14.762,74583.0
2020-09-10 12:00:00,17.4,17.45,17.37,17.43,104815.0,14.7535,14.7959,14.7281,14.7789,104815.0
2020-09-10 12:30:00,17.43,17.45,17.34,17.44,79195.0,14.7789,14.7959,14.7026,14.7874,79195.0
2020-09-10 13:00:00,17.44,17.51,17.43,17.46,56502.0,14.7874,14.8468,14.7789,14.8044,56502.0
2020-09-10 13:30:00,17.47,17.51,17.46,17.49,70187.0,14.8129,14.8468,14.8044,14.8298,70187.0
2020-09-10 14:00:00,17.48,17.53,17.31,17.32,109450.0,14.8213,14.8637,14.6772,14.6857,109450.0
2020-09-10 14:30:00,17.32,17.49,17.31,17.48,120080.0,14.6857,14.8298,14.6772,14.8213,120080.0
2020-09-10 15:00:00,17.48,17.48,17.32,17.38,186383.0,14.8213,14.8213,14.6857,14.7365,186383.0
2020-09-10 15:30:00,17.39,17.46,17.35,17.36,605243.0,14.745,14.8044,14.7111,14.7196,605243.0
2020-09-11 09:30:00,17.4,17.44,17.27,17.29,174763.0,14.7535,14.7874,14.6433,14.6602,174763.0
2020-09-11 10:00:00,17.29,17.37,17.25,17.3,197175.0,14.6602,14.7281,14.6263,14.6687,197175.0
2020-09-11 10:30:00,17.31,17.55,17.3,17.48,677316.0,14.6772,14.8807,14.6687,14.8213,677316.0
2020-09-11 11:00:00,17.49,17.64,17.46,17.58,156631.0,14.8298,14.957,14.8044,14.9061,156631.0
2020-09-11 11:30:00,17.58,17.62,17.54,17.61,99116.0,14.9061,14.94,14.8722,14.9316,99116.0
2020-09-11 12:00:00,17.6,17.65,17.57,17.6,150028.0,14.9231,14.9655,14.8976,14.9231,150028.0
2020-09-11 12:30:00,17.6,17.79,17.56,17.69,1414332.0,14.9231,15.0842,14.8892,14.9994,1414332.0
2020-09-11 13:00:00,17.69,17.73,17.56,17.57,196911.0,14.9994,15.0333,14.8892,14.8976,196911.0
2020-09-11 13:30:00,17.57,17.63,17.54,17.59,156803.0,14.8976,14.9485,14.8722,14.9146,156803.0
2020-09-11 14:00:00,17.59,17.69,17.54,17.65,215788.0,14.9146,14.9994,14.8722,14.9655,215788.0
2020-09-11 14:30:00,17.65,17.82,17.65,17.76,504831.0,14.9655,15.1096,14.9655,15.0587,504831.0
2020-09-11 15:00:00,17.75,17.85,17.71,17.82,455845.0,15.0503,15.1351,15.0164,15.1096,455845.0
2020-09-11 15:30:00,17.83,17.85,17.77,17.8,1646050.0,15.1181,15.1351,15.0672,15.0927,1646050.0
2020-09-14 09:30:00,17.89,17.92,17.72,17.87,238558.0,15.169,15.1944,15.0248,15.152,238558.0
2020-09-14 10:00:00,17.87,17.93,17.81,17.89,380031.0,15.152,15.2029,15.1011,15.169,380031.0
2020-09-14 10:30:00,17.9,17.96,17.88,17.88,195618.0,15.1775,15.2283,15.1605,15.1605,195618.0
2020-09-14 11:00:00,17.89,18.01,17.87,17.92,245098.0,15.169,15.2707,15.152,15.1944,245098.0
2020-09-14 11:30:00,17.93,17.97,17.92,17.93,153174.0,15.2029,15.2368,15.1944,15.2029,153174.0
2020-09-14 12:00:00,17.93,18.0,17.89,17.98,190928.0,15.2029,15.2622,15.169,15.2453,190928.0
2020-09-14 12:30:00,17.98,18.0,17.95,17.98,87276.0,15.2453,15.2622,15.2198,15.2453,87276.0
2020-09-14 13:00:00,17.98,18.0,17.96,18.0,193442.0,15.2453,15.2622,15.2283,15.2622,193442.0
2020-09-14 13:30:00,18.0,18.08,17.97,18.04,444848.0,15.2622,15.3301,15.2368,15.2962,444848.0
2020-09-14 14:00:00,18.05,18.06,18.01,18.04,199275.0,15.3046,15.3131,15.2707,15.2962,199275.0
2020-09-14 14:30:00,18.04,18.05,17.89,17.94,213888.0,15.2962,15.3046,15.169,15.2114,213888.0
2020-09-14 15:00:00,17.94,17.95,17.84,17.89,201966.0,15.2114,15.2198,15.1266,15.169,201966.0
2020-09-14 15:30:00,17.89,17.99,17.85,17.95,639608.0,15.169,15.2538,15.1351,15.2198,639608.0
2020-09-15 09:30:00,18.09,18.12,17.9,17.95,202591.0,15.3386,15.364,15.1775,15.2198,202591.0
2020-09-15 10:00:00,17.94,18.1,17.93,17.98,316870.0,15.2114,15.347,15.2029,15.2453,316870.0
2020-09-15 10:30:00,17.98,18.1,17.97,18.07,135128.0,15.2453,15.347,15.2368,15.3216,135128.0
2020-09-15 11:00:00,18.08,18.14,17.99,18.03,143031.0,15.3301,15.3809,15.2538,15.2877,143031.0
2020-09-15 11:30:00,18.02,18.02,17.93,17.95,69059.0,15.2792,15.2792,15.2029,15.2198,69059.0
2020-09-15 12:00:00,17.94,17.95,17.87,17.89,95886.0,15.2114,15.2198,15.152,15.169,95886.0
2020-09-15 12:30:00,17.89,17.89,17.82,17.85,71851.0,15.169,15.169,15.1096,15.1351,71851.0
2020-09-15 13:00:00,17.84,17.88,17.8,17.82,152193.0,15.1266,15.1605,15.0927,15.1096,152193.0
2020-09-15 13:30:00,17.82,17.83,17.76,17.8,99576.0,15.1096,15.1181,15.0587,15.0927,99576.0
2020-09-15 14:00:00,17.8,17.8,17.69,17.7,288386.0,15.0927,15.0927,14.9994,15.0079,288386.0
2020-09-15 14:30:00,17.69,17.73,17.68,17.71,127429.0,14.9994,15.0333,14.9909,15.0164,127429.0
2020-09-15 15:00:00,17.71,17.75,17.63,17.66,377856.0,15.0164,15.0503,14.9485,14.974,377856.0
2020-09-15 15:30:00,17.66,17.82,17.62,17.79,777139.0,14.974,15.1096,14.94,15.0842,777139.0
2020-09-16 09:30:00,17.81,17.96,17.73,17.89,246250.0,15.1011,15.2283,15.0333,15.169,246250.0
2020-09-16 10:00:00,17.89,18.01,17.88,18.0,201642.0,15.169,15.2707,15.1605,15.2622,201642.0
2020-09-16 10:30:00,18.0,18.06,17.97,18.02,234680.0,15.2622,15.3131,15.2368,15.2792,234680.0
2020-09-16 11:00:00,18.02,18.13,17.99,18.1,150456.0,15.2792,15.3725,15.2538,15.347,150456.0
2020-09-16 11:30:00,18.1,18.1,17.99,18.0,120719.0,15.347,15.347,15.2538,15.2622,120719.0
2020-09-16 12:00:00,17.99,18.06,17.99,18.03,99680.0,15.2538,15.3131,15.2538,15.2877,99680.0
2020-09-16 12:30:00,18.03,18.04,17.97,18.0,96318.0,15.2877,15.2962,15.2368,15.2622,96318.0
2020-09-16 13:00:00,17.99,18.0,17.96,17.98,75203.0,15.2538,15.2622,15.2283,15.2453,75203.0
2020-09-16 13:30:00,17.98,18.01,17.98,18.0,207143.0,15.2453,15.2707,15.2453,15.2622,207143.0
2020-09-16 14:00:00,18.0,18.09,17.97,18.01,324187.0,15.2622,15.3386,15.2368,15.2707,324187.0
2020-09-16 14:30:00,18.0,18.04,17.92,17.97,314220.0,15.2622,15.2962,15.1944,15.2368,314220.0
2020-09-16 15:00:00,17.96,18.02,17.88,17.96,292864.0,15.2283,15.2792,15.1605,15.2283,292864.0
2020-09-16 15:30:00,17.96,18.13,17.91,18.06,913537.0,15.2283,15.3725,15.1859,15.3131,913537.0
2020-09-17 09:30:00,17.88,17.98,17.6,17.94,248491.0,15.1605,15.2453,14.9231,15.2114,248491.0
2020-09-17 10:00:00,17.95,18.14,17.93,18.11,198542.0,15.2198,15.3809,15.2029,15.3555,198542.0
2020-09-17 10:30:00,18.11,18.18,18.02,18.14,209044.0,15.3555,15.4149,15.2792,15.3809,209044.0
2020-09-17 11:00:00,18.14,18.23,18.14,18.16,180766.0,15.3809,15.4573,15.3809,15.3979,180766.0
2020-09-17 11:30:00,18.16,18.18,18.09,18.12,164764.0,15.3979,15.4149,15.3386,15.364,164764.0
2020-09-17 12:00:00,18.11,18.13,17.94,17.98,264369.0,15.3555,15.3725,15.2114,15.2453,264369.0
2020-09-17 12:30:00,17.97,18.07,17.97,18.05,123458.0,15.2368,15.3216,15.2368,15.3046,123458.0
2020-09-17 13:00:00,18.05,18.06,18.01,18.02,133637.0,15.3046,15.3131,15.2707,15.2792,133637.0
2020-09-17 13:30:00,18.02,18.1,18.01,18.09,172535.0,15.2792,15.347,15.2707,15.3386,172535.0
2020-09-17 14:00:00,18.09,18.15,18.08,18.11,158086.0,15.3386,15.3894,15.3301,15.3555,158086.0
2020-09-17 14:30:00,18.1,18.2,18.08,18.2,225160.0,15.347,15.4318,15.3301,15.4318,225160.0
2020-09-17 15:00:00,18.2,18.23,18.14,18.21,406615.0,15.4318,15.4573,15.3809,15.4403,406615.0
2020-09-17 15:30:00,18.2,18.59,18.2,18.43,2949152.0,15.4318,15.7625,15.4318,15.6268,2949152.0
2020-09-18 09:30:00,18.47,18.93,18.45,18.79,1606360.0,15.6608,16.0508,15.6438,15.9321,1606360.0
2020-09-18 10:00:00,18.79,18.95,18.79,18.94,515823.0,15.9321,16.0678,15.9321,16.0593,515823.0
2020-09-18 10:30:00,18.93,19.04,18.85,19.01,399333.0,16.0508,16.1441,15.983,16.1186,399333.0
2020-09-18 11:00:00,19.01,19.12,18.9,19.0,507201.0,16.1186,16.2119,16.0254,16.1101,507201.0
2020-09-18 11:30:00,19.01,19.05,18.95,18.98,332304.0,16.1186,16.1525,16.0678,16.0932,332304.0
2020-09-18 12:00:00,18.98,19.01,18.94,18.98,212923.0,16.0932,16.1186,16.0593,16.0932,212923.0
2020-09-18 12:30:00,18.97,18.97,18.89,18.92,386325.0,16.0847,16.0847,16.0169,16.0423,386325.0
2020-09-18 13:00:00,18.91,18.95,18.84,18.84,262390.0,16.0338,16.0678,15.9745,15.9745,262390.0
2020-09-18 13:30:00,18.84,18.94,18.74,18.91,390841.0,15.9745,16.0593,15.8897,16.0338,390841.0
2020-09-18 14:00:00,18.91,18.99,18.85,18.91,453070.0,16.0338,16.1017,15.983,16.0338,453070.0
2020-09-18 14:30:00,18.91,19.03,18.9,19.0,405124.0,16.0338,16.1356,16.0254,16.1101,405124.0
2020-09-18 15:00:00,19.0,19.03,18.97,19.0,325914.0,16.1101,16.1356,16.0847,16.1101,325914.0
2020-09-18 15:30:00,19.0,19.01,18.79,18.79,1612585.0,16.1101,16.1186,15.9321,15.9321,1612585.0
2020-09-21 09:30:00,18.42,18.46,18.12,18.43,588315.0,15.6184,15.6523,15.364,15.6268,588315.0
2020-09-21 10:00:00,18.43,18.46,18.25,18.46,335646.0,15.6268,15.6523,15.4742,15.6523,335646.0
2020-09-21 10:30:00,18.45,18.46,18.32,18.35,224346.0,15.6438,15.6523,15.5336,15.559,224346.0
2020-09-21 11:00:00,18.35,18.52,18.34,18.51,230699.0,15.559,15.7032,15.5505,15.6947,230699.0
2020-09-21 11:30:00,18.51,18.53,18.39,18.39,193992.0,15.6947,15.7116,15.5929,15.5929,193992.0
2020-09-21 12:00:00,18.4,18.5,18.4,18.47,136289.0,15.6014,15.6862,15.6014,15.6608,136289.0
2020-09-21 12:30:00,18.46,18.47,18.29,18.34,105621.0,15.6523,15.6608,15.5081,15.5505,105621.0
2020-09-21 13:00:00,18.34,18.35,18.26,18.31,100127.0,15.5505,15.559,15.4827,15.5251,100127.0
2020-09-21 13:30:00,18.3,18.32,18.2,18.21,123051.0,15.5166,15.5336,15.4318,15.4403,123051.0
2020-09-21 14:00:00,18.21,18.23,18.07,18.08,168226.0,15.4403,15.4573,15.3216,15.3301,168226.0
2020-09-21 14:30:00,18.07,18.13,17.98,18.1,227092.0,15.3216,15.3725,15.2453,15.347,227092.0
2020-09-21 15:00:00,18.11,18.29,18.09,18.28,267459.0,15.3555,15.5081,15.3386,15.4997,267459.0
2020-09-21 15:30:00,18.28,18.36,18.26,18.36,803403.0,15.4997,15.5675,15.4827,15.5675,803403.0
2020-09-22 09:30:00,18.36,18.46,18.05,18.06,263748.0,15.5675,15.6523,15.3046,15.3131,263748.0
2020-09-22 10:00:00,18.06,18.14,18.04,18.11,219879.0,15.3131,15.3809,15.2962,15.3555,219879.0
2020-09-22 10:30:00,18.12,18.16,18.06,18.07,377667.0,15.364,15.3979,15.3131,15.3216,377667.0
2020-09-22 11:00:00,18.06,18.15,18.04,18.07,318868.0,15.3131,15.3894,15.2962,15.3216,318868.0
2020-09-22 11:30:00,18.07,18.13,18.0,18.13,127598.0,15.3216,15.3725,15.2622,15.3725,127598.0
2020-09-22 12:00:00,18.13,18.22,18.12,18.19,153562.0,15.3725,15.4488,15.364,15.4233,153562.0
2020-09-22 12:30:00,18.19,18.2,18.11,18.14,112893.0,15.4233,15.4318,15.3555,15.3809,112893.0
2020-09-22 13:00:00,18.14,18.21,18.1,18.2,107652.0,15.3809,15.4403,15.347,15.4318,107652.0
2020-09-22 13:30:00,18.2,18.28,18.19,18.25,108869.0,15.4318,15.4997,15.4233,15.4742,108869.0
2020-09-22 14:00:00,18.26,18.28,18.19,18.26,127742.0,15.4827,15.4997,15.4233,15.4827,127742.0
2020-09-22 14:30:00,18.26,18.27,18.17,18.19,126668.0,15.4827,15.4912,15.4064,15.4233,126668.0
2020-09-22 15:00:00,18.19,18.27,18.17,18.25,247749.0,15.4233,15.4912,15.4064,15.4742,247749.0
2020-09-22 15:30:00,18.24,18.28,18.2,18.23,690798.0,15.4657,15.4997,15.4318,15.4573,690798.0
2020-09-23 09:30:00,18.37,18.45,18.27,18.3,605969.0,15.576,15.6438,15.4912,15.5166,605969.0
2020-09-23 10:00:00,18.3,18.32,18.14,18.19,177841.0,15.5166,15.5336,15.3809,15.4233,177841.0
2020-09-23 10:30:00,18.19,18.28,18.11,18.23,170746.0,15.4233,15.4997,15.3555,15.4573,170746.0
2020-09-23 11:00:00,18.23,18.25,18.16,18.17,124487.0,15.4573,15.4742,15.3979,15.4064,124487.0
2020-09-23 11:30:00,18.18,18.25,18.14,18.16,109670.0,15.4149,15.4742,15.3809,15.3979,109670.0
2020-09-23 12:00:00,18.16,18.23,18.15,18.16,311455.0,15.3979,15.4573,15.3894,15.3979,311455.0
2020-09-23 12:30:00,18.16,18.21,18.14,18.15,230377.0,15.3979,15.4403,15.3809,15.3894,230377.0
2020-09-23 13:00:00,18.15,18.18,18.13,18.16,171160.0,15.3894,15.4149,15.3725,15.3979,171160.0
2020-09-23 13:30:00,18.16,18.18,18.08,18.12,121334.0,15.3979,15.4149,15.3301,15.364,121334.0
2020-09-23 14:00:00,18.13,18.13,17.96,18.0,198930.0,15.3725,15.3725,15.2283,15.2622,198930.0
2020-09-23 14:30:00,18.0,18.01,17.85,17.86,256133.0,15.2622,15.2707,15.1351,15.1435,256133.0
2020-09-23 15:00:00,17.86,17.91,17.78,17.87,900410.0,15.1435,15.1859,15.0757,15.152,900410.0
2020-09-23 15:30:00,17.87,17.91,17.76,17.76,891472.0,15.152,15.1859,15.0587,15.0587,891472.0
2020-09-24 09:30:00,17.85,17.85,17.42,17.61,389819.0,15.1351,15.1351,14.7705,14.9316,389819.0
2020-09-24 10:00:00,17.61,17.76,17.57,17.57,291057.0,14.9316,15.0587,14.8976,14.8976,291057.0
2020-09-24 10:30:00,17.57,17.58,17.45,17.56,398373.0,14.8976,14.9061,14.7959,14.8892,398373.0
2020-09-24 11:00:00,17.56,17.58,17.49,17.54,399122.0,14.8892,14.9061,14.8298,14.8722,399122.0
2020-09-24 11:30:00,17.53,17.91,17.48,17.9,676238.0,14.8637,15.1859,14.8213,15.1775,676238.0
2020-09-24 12:00:00,17.91,18.02,17.86,17.99,163579.0,15.1859,15.2792,15.1435,15.2538,163579.0
2020-09-24 12:30:00,18.0,18.06,17.89,18.03,160307.0,15.2622,15.3131,15.169,15.2877,160307.0
2020-09-24 13:00:00,18.02,18.13,18.01,18.09,198370.0,15.2792,15.3725,15.2707,15.3386,198370.0
2020-09-24 13:30:00,18.09,18.11,18.0,18.01,367617.0,15.3386,15.3555,15.2622,15.2707,367617.0
2020-09-24 14:00:00,18.01,18.1,17.97,18.1,318167.0,15.2707,15.347,15.2368,15.347,318167.0
2020-09-24 14:30:00,18.1,18.11,17.99,18.03,543171.0,15.347,15.3555,15.2538,15.2877,543171.0
2020-09-24 15:00:00,18.03,18.09,17.92,17.94,539422.0,15.2877,15.3386,15.1944,15.2114,539422.0
2020-09-24 15:30:00,17.93,18.04,17.86,17.97,1325620.0,15.2029,15.2962,15.1435,15.2368,1325620.0
2020-09-25 09:30:00,18.01,18.07,17.83,17.98,296846.0,15.2707,15.3216,15.1181,15.2453,296846.0
2020-09-25 10:00:00,17.98,17.98,17.76,17.81,266545.0,15.2453,15.2453,15.0587,15.1011,266545.0
2020-09-25 10:30:00,17.81,17.83,17.72,17.8,211061.0,15.1011,15.1181,15.0248,15.0927,211061.0
2020-09-25 11:00:00,17.81,17.85,17.77,17.81,297189.0,15.1011,15.1351,15.0672,15.1011,297189.0
2020-09-25 11:30:00,17.81,17.82,17.72,17.73,136778.0,15.1011,15.1096,15.0248,15.0333,136778.0
2020-09-25 12:00:00,17.73,17.82,17.73,17.78,110910.0,15.0333,15.1096,15.0333,15.0757,110910.0
2020-09-25 12:30:00,17.78,17.86,17.76,17.86,97189.0,15.0757,15.1435,15.0587,15.1435,97189.0
2020-09-25 13:00:00,17.86,17.91,17.84,17.85,119758.0,15.1435,15.1859,15.1266,15.1351,119758.0
2020-09-25 13:30:00,17.86,17.91,17.84,17.87,161488.0,15.1435,15.1859,15.1266,15.152,161488.0
2020-09-25 14:00:00,17.87,17.93,17.86,17.91,175743.0,15.152,15.2029,15.1435,15.1859,175743.0
2020-09-25 14:30:00,17.91,17.92,17.87,17.91,145073.0,15.1859,15.1944,15.152,15.1859,145073.0
2020-09-25 15:00:00,17.91,18.03,17.9,18.02,192700.0,15.1859,15.2877,15.1775,15.2792,192700.0
2020-09-25 15:30:00,18.01,18.02,17.91,17.98,632573.0,15.2707,15.2792,15.1859,15.2453,632573.0
2020-09-28 09:30:00,18.28,18.45,17.93,17.98,492384.0,15.4997,15.6438,15.2029,15.2453,492384.0
2020-09-28 10:00:00,17.98,18.18,17.97,18.12,200307.0,15.2453,15.4149,15.2368,15.364,200307.0
2020-09-28 10:30:00,18.12,18.14,18.01,18.11,128989.0,15.364,15.3809,15.2707,15.3555,128989.0
2020-09-28 11:00:00,18.11,18.19,18.11,18.13,145790.0,15.3555,15.4233,15.3555,15.3725,145790.0
2020-09-28 11:30:00,18.14,18.17,18.04,18.05,150609.0,15.3809,15.4064,15.2962,15.3046,150609.0
2020-09-28 12:00:00,18.05,18.05,17.93,17.95,126048.0,15.3046,15.3046,15.2029,15.2198,126048.0
2020-09-28 12:30:00,17.95,17.98,17.93,17.95,152813.0,15.2198,15.2453,15.2029,15.2198,152813.0
2020-09-28 13:00:00,17.95,17.97,17.87,17.87,252649.0,15.2198,15.2368,15.152,15.152,252649.0
2020-09-28 13:30:00,17.88,17.96,17.87,17.91,208878.0,15.1605,15.2283,15.152,15.1859,208878.0
2020-09-28 14:00:00,17.92,17.96,17.85,17.94,243210.0,15.1944,15.2283,15.1351,15.2114,243210.0
2020-09-28 14:30:00,17.94,17.99,17.89,17.93,233096.0,15.2114,15.2538,15.169,15.2029,233096.0
2020-09-28 15:00:00,17.93,17.96,17.88,17.93,188395.0,15.2029,15.2283,15.1605,15.2029,188395.0
2020-09-28 15:30:00,17.93,17.95,17.85,17.87,844645.0,15.2029,15.2198,15.1351,15.152,844645.0
2020-09-29 09:30:00,18.06,18.14,17.96,18.1,344429.0,15.3131,15.3809,15.2283,15.347,344429.0
2020-09-29 10:00:00,18.1,18.23,18.05,18.21,189301.0,15.347,15.4573,15.3046,15.4403,189301.0
2020-09-29 10:30:00,18.21,18.23,18.09,18.13,160316.0,15.4403,15.4573,15.3386,15.3725,160316.0
2020-09-29 11:00:00,18.12,18.12,18.01,18.01,122304.0,15.364,15.364,15.2707,15.2707,122304.0
2020-09-29 11:30:00,18.02,18.05,17.92,17.92,133862.0,15.2792,15.3046,15.1944,15.1944,133862.0
2020-09-29 12:00:00,17.93,17.93,17.82,17.85,283072.0,15.2029,15.2029,15.1096,15.1351,283072.0
2020-09-29 12:30:00,17.85,17.92,17.83,17.89,258104.0,15.1351,15.1944,15.1181,15.169,258104.0
2020-09-29 13:00:00,17.9,17.98,17.89,17.97,129141.0,15.1775,15.2453,15.169,15.2368,129141.0
2020-09-29 13:30:00,17.96,18.09,17.96,18.05,310568.0,15.2283,15.3386,15.2283,15.3046,310568.0
2020-09-29 14:00:00,18.06,18.15,18.05,18.12,234823.0,15.3131,15.3894,15.3046,15.364,234823.0
2020-09-29 14:30:00,18.12,18.14,18.04,18.06,151055.0,15.364,15.3809,15.2962,15.3131,151055.0
2020-09-29 15:00:00,18.06,18.11,18.02,18.05,171238.0,15.3131,15.3555,15.2792,15.3046,171238.0
2020-09-29 15:30:00,18.05,18.09,17.99,18.0,722497.0,15.3046,15.3386,15.2538,15.2622,722497.0
2020-09-30 09:30:00,18.04,18.11,17.96,18.05,218076.0,15.2962,15.3555,15.2283,15.3046,218076.0
2020-09-30 10:00:00,18.07,18.13,17.99,18.04,314757.0,15.3216,15.3725,15.2538,15.2962,314757.0
2020-09-30 10:30:00,18.05,18.1,17.96,17.96,253299.0,15.3046,15.347,15.2283,15.2283,253299.0
2020-09-30 11:00:00,17.96,18.09,17.96,18.07,342345.0,15.2283,15.3386,15.2283,15.3216,342345.0
2020-09-30 11:30:00,18.06,18.07,18.0,18.03,271392.0,15.3131,15.3216,15.2622,15.2877,271392.0
2020-09-30 12:00:00,18.04,18.27,18.01,18.23,421003.0,15.2962,15.4912,15.2707,15.4573,421003.0
2020-09-30 12:30:00,18.23,18.24,18.15,18.17,300912.0,15.4573,15.4657,15.3894,15.4064,300912.0
2020-09-30 13:00:00,18.17,18.19,18.14,18.14,111024.0,15.4064,15.4233,15.3809,15.3809,111024.0
2020-09-30 13:30:00,18.14,18.17,18.13,18.14,203428.0,15.3809,15.4064,15.3725,15.3809,203428.0
2020-09-30 14:00:00,18.14,18.23,18.07,18.11,262411.0,15.3809,15.4573,15.3216,15.3555,262411.0
2020-09-30 14:30:00,18.1,18.14,17.98,18.14,310502.0,15.347,15.3809,15.2453,15.3809,310502.0
2020-09-30 15:00:00,18.13,18.15,17.96,18.06,304683.0,15.3725,15.3894,15.2283,15.3131,304683.0
2020-09-30 15:30:00,18.05,18.22,18.02,18.1,998087.0,15.3046,15.4488,15.2792,15.347,998087.0
2020-10-01 09:30:00,18.24,18.31,18.1,18.13,485917.0,15.4657,15.5251,15.347,15.3725,485917.0
2020-10-01 10:00:00,18.12,18.13,17.93,17.97,314025.0,15.364,15.3725,15.2029,15.2368,314025.0
2020-10-01 10:30:00,17.97,18.09,17.94,17.98,204865.0,15.2368,15.3386,15.2114,15.2453,204865.0
2020-10-01 11:00:00,17.99,18.03,17.91,17.93,210556.0,15.2538,15.2877,15.1859,15.2029,210556.0
2020-10-01 11:30:00,17.93,18.0,17.89,17.99,162762.0,15.2029,15.2622,15.169,15.2538,162762.0
2020-10-01 12:00:00,17.99,17.99,17.88,17.89,164159.0,15.2538,15.2538,15.1605,15.169,164159.0
2020-10-01 12:30:00,17.89,17.89,17.79,17.8,228021.0,15.169,15.169,15.0842,15.0927,228021.0
2020-10-01 13:00:00,17.8,17.88,17.78,17.84,255464.0,15.0927,15.1605,15.0757,15.1266,255464.0
2020-10-01 13:30:00,17.84,17.85,17.73,17.73,178656.0,15.1266,15.1351,15.0333,15.0333,178656.0
2020-10-01 14:00:00,17.75,17.78,17.68,17.74,250064.0,15.0503,15.0757,14.9909,15.0418,250064.0
2020-10-01 14:30:00,17.73,17.81,17.71,17.8,222919.0,15.0333,15.1011,15.0164,15.0927,222919.0
2020-10-01 15:00:00,17.8,17.86,17.72,17.79,400344.0,15.0927,15.1435,15.0248,15.0842,400344.0
2020-10-01 15:30:00,17.78,17.93,17.78,17.92,855447.0,15.0757,15.2029,15.0757,15.1944,855447.0
2020-10-02 09:30:00,17.53,17.73,17.46,17.61,374655.0,14.8637,15.0333,14.8044,14.9316,374655.0
2020-10-02 10:00:00,17.62,17.95,17.61,17.95,466349.0,14.94,15.2198,14.9316,15.2198,466349.0
2020-10-02 10:30:00,17.95,18.19,17.93,18.14,608871.0,15.2198,15.4233,15.2029,15.3809,608871.0
2020-10-02 11:00:00,18.14,18.22,18.13,18.15,704224.0,15.3809,15.4488,15.3725,15.3894,704224.0
2020-10-02 11:30:00,18.16,18.27,18.14,18.21,311466.0,15.3979,15.4912,15.3809,15.4403,311466.0
2020-10-02 12:00:00,18.21,18.43,18.21,18.28,286654.0,15.4403,15.6268,15.4403,15.4997,286654.0
2020-10-02 12:30:00,18.28,18.34,18.24,18.28,209007.0,15.4997,15.5505,15.4657,15.4997,209007.0
2020-10-02 13:00:00,18.29,18.41,18.27,18.41,264791.0,15.5081,15.6099,15.4912,15.6099,264791.0
2020-10-02 13:30:00,18.41,18.41,18.24,18.3,236875.0,15.6099,15.6099,15.4657,15.5166,236875.0
2020-10-02 14:00:00,18.3,18.42,18.29,18.39,141125.0,15.5166,15.6184,15.5081,15.5929,141125.0
2020-10-02 14:30:00,18.39,18.43,18.32,18.38,244728.0,15.5929,15.6268,15.5336,15.5844,244728.0
2020-10-02 15:00:00,18.37,18.45,18.32,18.44,245079.0,15.576,15.6438,15.5336,15.6353,245079.0
2020-10-02 15:30:00,18.44,18.55,18.41,18.54,1255169.0,15.6353,15.7286,15.6099,15.7201,1255169.0
2020-10-05 09:30:00,18.65,18.75,18.54,18.63,389931.0,15.8134,15.8982,15.7201,15.7964,389931.0
2020-10-05 10:00:00,18.63,18.69,18.56,18.59,223829.0,15.7964,15.8473,15.7371,15.7625,223829.0
2020-10-05 10:30:00,18.58,18.75,18.58,18.72,196451.0,15.754,15.8982,15.754,15.8727,196451.0
2020-10-05 11:00:00,18.73,18.78,18.67,18.71,147790.0,15.8812,15.9236,15.8303,15.8643,147790.0
2020-10-05 11:30:00,18.71,18.73,18.67,18.68,92685.0,15.8643,15.8812,15.8303,15.8388,92685.0
2020-10-05 12:00:00,18.69,18.74,18.62,18.73,97769.0,15.8473,15.8897,15.7879,15.8812,97769.0
2020-10-05 12:30:00,18.74,18.74,18.66,18.68,100900.0,15.8897,15.8897,15.8219,15.8388,100900.0
2020-10-05 13:00:00,18.67,18.72,18.65,18.66,123036.0,15.8303,15.8727,15.8134,15.8219,123036.0
2020-10-05 13:30:00,18.66,18.69,18.59,18.6,216018.0,15.8219,15.8473,15.7625,15.771,216018.0
2020-10-05 14:00:00,18.59,18.64,18.58,18.64,126255.0,15.7625,15.8049,15.754,15.8049,126255.0
2020-10-05 14:30:00,18.64,18.64,18.57,18.58,164253.0,15.8049,15.8049,15.7455,15.754,164253.0
2020-10-05 15:00:00,18.59,18.67,18.57,18.65,184134.0,15.7625,15.8303,15.7455,15.8134,184134.0
2020-10-05 15:30:00,18.66,18.67,18.55,18.58,492913.0,15.8219,15.8303,15.7286,15.754,492913.0
2020-10-06 09:30:00,18.59,18.65,18.45,18.47,182546.0,15.7625,15.8134,15.6438,15.6608,182546.0
2020-10-06 10:00:00,18.46,18.68,18.45,18.52,158138.0,15.6523,15.8388,15.6438,15.7032,158138.0
2020-10-06 10:30:00,18.52,18.57,18.42,18.56,178288.0,15.7032,15.7455,15.6184,15.7371,178288.0
2020-10-06 11:00:00,18.55,18.61,18.52,18.55,161699.0,15.7286,15.7795,15.7032,15.7286,161699.0
2020-10-06 11:30:00,18.55,18.55,18.46,18.5,170024.0,15.7286,15.7286,15.6523,15.6862,170024.0
2020-10-06 12:00:00,18.5,18.63,18.49,18.63,79610.0,15.6862,15.7964,15.6777,15.7964,79610.0
2020-10-06 12:30:00,18.62,18.66,18.58,18.63,66473.0,15.7879,15.8219,15.754,15.7964,66473.0
2020-10-06 13:00:00,18.62,18.74,18.62,18.71,94736.0,15.7879,15.8897,15.7879,15.8643,94736.0
2020-10-06 13:30:00,18.71,18.77,18.7,18.77,112662.0,15.8643,15.9151,15.8558,15.9151,112662.0
2020-10-06 14:00:00,18.77,18.84,18.75,18.8,111530.0,15.9151,15.9745,15.8982,15.9406,111530.0
2020-10-06 14:30:00,18.81,18.84,18.6,18.62,386112.0,15.949,15.9745,15.771,15.7879,386112.0
2020-10-06 15:00:00,18.62,18.64,18.54,18.61,347047.0,15.7879,15.8049,15.7201,15.7795,347047.0
2020-10-06 15:30:00,18.6,18.73,18.57,18.66,737719.0,15.771,15.8812,15.7455,15.8219,737719.0
2020-10-07 09:30:00,18.76,18.8,18.68,18.8,161442.0,15.9066,15.9406,15.8388,15.9406,161442.0
2020-10-07 10:00:00,18.8,18.89,18.79,18.86,155661.0,15.9406,16.0169,15.9321,15.9914,155661.0
2020-10-07 10:30:00,18.87,18.93,18.8,18.82,222313.0,15.9999,16.0508,15.9406,15.9575,222313.0
2020-10-07 11:00:00,18.83,18.92,18.81,18.82,262854.0,15.966,16.0423,15.949,15.9575,262854.0
2020-10-07 11:30:00,18.82,18.87,18.82,18.86,142910.0,15.9575,15.9999,15.9575,15.9914,142910.0
2020-10-07 12:00:00,18.85,18.85,18.64,18.71,125161.0,15.983,15.983,15.8049,15.8643,125161.0
2020-10-07 12:30:00,18.72,18.73,18.59,18.64,137672.0,15.8727,15.8812,15.7625,15.8049,137672.0
2020-10-07 13:00:00,18.65,18.7,18.63,18.64,77951.0,15.8134,15.8558,15.7964,15.8049,77951.0
2020-10-07 13:30:00,18.64,18.68,18.58,18.63,118996.0,15.8049,15.8388,15.754,15.7964,118996.0
2020-10-07 14:00:00,18.63,18.68,18.59,18.68,94710.0,15.7964,15.8388,15.7625,15.8388,94710.0
2020-10-07 14:30:00,18.68,18.71,18.65,18.69,116658.0,15.8388,15.8643,15.8134,15.8473,116658.0
2020-10-07 15:00:00,18.69,18.76,18.68,18.75,182493.0,15.8473,15.9066,15.8388,15.8982,182493.0
2020-10-07 15:30:00,18.76,18.78,18.71,18.75,829957.0,15.9066,15.9236,15.8643,15.8982,829957.0
2020-10-08 09:30:00,18.87,19.34,18.78,19.24,462652.0,15.9999,16.3984,15.9236,16.3136,462652.0
2020-10-08 10:00:00,19.25,19.29,19.11,19.15,647702.0,16.3221,16.356,16.2034,16.2373,647702.0
2020-10-08 10:30:00,19.14,19.28,19.11,19.19,460134.0,16.2289,16.3476,16.2034,16.2712,460134.0
2020-10-08 11:00:00,19.2,19.22,19.07,19.09,476384.0,16.2797,16.2967,16.1695,16.1865,476384.0
2020-10-08 11:30:00,19.09,19.25,19.07,19.22,541642.0,16.1865,16.3221,16.1695,16.2967,541642.0
2020-10-08 12:00:00,19.21,19.25,19.15,19.17,269810.0,16.2882,16.3221,16.2373,16.2543,269810.0
2020-10-08 12:30:00,19.17,19.22,19.11,19.12,320845.0,16.2543,16.2967,16.2034,16.2119,320845.0
2020-10-08 13:00:00,19.12,19.21,19.11,19.19,334134.0,16.2119,16.2882,16.2034,16.2712,334134.0
2020-10-08 13:30:00,19.18,19.22,19.17,19.2,312909.0,16.2628,16.2967,16.2543,16.2797,312909.0
2020-10-08 14:00:00,19.2,19.3,19.19,19.29,391836.0,16.2797,16.3645,16.2712,16.356,391836.0
2020-10-08 14:30:00,19.29,19.35,19.26,19.35,482631.0,16.356,16.4069,16.3306,16.4069,482631.0
2020-10-08 15:00:00,19.35,19.48,19.29,19.38,1021011.0,16.4069,16.5171,16.356,16.4323,1021011.0
2020-10-08 15:30:00,19.38,19.48,19.31,19.44,2108472.0,16.4323,16.5171,16.373,16.4832,2108472.0
2020-10-09 09:30:00,19.5,19.57,19.2,19.28,306865.0,16.5341,16.5935,16.2797,16.3476,306865.0
2020-10-09 10:00:00,19.29,19.31,19.17,19.21,141784.0,16.356,16.373,16.2543,16.2882,141784.0
2020-10-09 10:30:00,19.21,19.25,19.17,19.17,144934.0,16.2882,16.3221,16.2543,16.2543,144934.0
2020-10-09 11:00:00,19.18,19.19,19.06,19.11,373662.0,16.2628,16.2712,16.161,16.2034,373662.0
2020-10-09 11:30:00,19.1,19.2,18.98,19.14,759012.0,16.1949,16.2797,16.0932,16.2289,759012.0
2020-10-09 12:00:00,19.14,19.16,18.99,19.05,336394.0,16.2289,16.2458,16.1017,16.1525,336394.0
2020-10-09 12:30:00,19.05,19.2,19.03,19.07,517649.0,16.1525,16.2797,16.1356,16.1695,517649.0
2020-10-09 13:00:00,19.07,19.19,19.07,19.14,233328.0,16.1695,16.2712,16.1695,16.2289,233328.0
2020-10-09 13:30:00,19.14,19.16,19.1,19.13,262583.0,16.2289,16.2458,16.1949,16.2204,262583.0
2020-10-09 14:00:00,19.13,19.18,19.06,19.18,299141.0,16.2204,16.2628,16.161,16.2628,299141.0
2020-10-09 14:30:00,19.18,19.24,19.12,19.2,355994.0,16.2628,16.3136,16.2119,16.2797,355994.0
2020-10-09 15:00:00,19.2,19.26,19.18,19.25,557103.0,16.2797,16.3306,16.2628,16.3221,557103.0
2020-10-09 15:30:00,19.25,19.33,19.2,19.32,1626587.0,16.3221,16.39,16.2797,16.3815,1626587.0
2020-10-12 09:30:00,19.32,19.4,19.21,19.39,275326.0,16.3815,16.4493,16.2882,16.4408,275326.0
2020-10-12 10:00:00,19.39,19.41,19.34,19.35,205634.0,16.4408,16.4578,16.3984,16.4069,205634.0
2020-10-12 10:30:00,19.35,19.46,19.29,19.33,319437.0,16.4069,16.5002,16.356,16.39,319437.0
2020-10-12 11:00:00,19.34,19.41,19.33,19.4,177963.0,16.3984,16.4578,16.39,16.4493,177963.0
2020-10-12 11:30:00,19.39,19.48,19.39,19.47,196302.0,16.4408,16.5171,16.4408,16.5087,196302.0
2020-10-12 12:00:00,19.48,19.54,19.44,19.54,154307.0,16.5171,16.568,16.4832,16.568,154307.0
2020-10-12 12:30:00,19.54,19.57,19.48,19.57,173271.0,16.568,16.5935,16.5171,16.5935,173271.0
2020-10-12 13:00:00,19.57,19.61,19.55,19.59,200623.0,16.5935,16.6274,16.5765,16.6104,200623.0
2020-10-12 13:30:00,19.58,19.6,19.51,19.54,154998.0,16.6019,16.6189,16.5426,16.568,154998.0
2020-10-12 14:00:00,19.53,19.57,19.5,19.53,234175.0,16.5595,16.5935,16.5341,16.5595,234175.0
2020-10-12 14:30:00,19.53,19.55,19.48,19.53,213626.0,16.5595,16.5765,16.5171,16.5595,213626.0
2020-10-12 15:00:00,19.53,19.53,19.47,19.52,444702.0,16.5595,16.5595,16.5087,16.5511,444702.0
2020-10-12 15:30:00,19.52,19.54,19.48,19.53,1297011.0,16.5511,16.568,16.5171,16.5595,1297011.0
2020-10-13 09:30:00,19.31,19.43,19.27,19.32,224036.0,16.373,16.4747,16.3391,16.3815,224036.0
2020-10-13 10:00:00,19.32,19.43,19.32,19.39,199828.0,16.3815,16.4747,16.3815,16.4408,199828.0
2020-10-13 10:30:00,19.38,19.42,19.33,19.42,193748.0,16.4323,16.4663,16.39,16.4663,193748.0
2020-10-13 11:00:00,19.42,19.46,19.37,19.42,545632.0,16.4663,16.5002,16.4239,16.4663,545632.0
2020-10-13 11:30:00,19.43,19.46,19.39,19.44,141134.0,16.4747,16.5002,16.4408,16.4832,141134.0
2020-10-13 12:00:00,19.44,19.55,19.42,19.55,276629.0,16.4832,16.5765,16.4663,16.5765,276629.0
2020-10-13 12:30:00,19.55,19.56,19.48,19.51,185244.0,16.5765,16.585,16.5171,16.5426,185244.0
2020-10-13 13:00:00,19.51,19.54,19.46,19.52,176539.0,16.5426,16.568,16.5002,16.5511,176539.0
2020-10-13 13:30:00,19.52,19.61,19.51,19.6,297491.0,16.5511,16.6274,16.5426,16.6189,297491.0
2020-10-13 14:00:00,19.6,19.61,19.49,19.51,253556.0,16.6189,16.6274,16.5256,16.5426,253556.0
2020-10-13 14:30:00,19.51,19.51,19.47,19.5,222909.0,16.5426,16.5426,16.5087,16.5341,222909.0
2020-10-13 15:00:00,19.5,19.51,19.47,19.48,266138.0,16.5341,16.5426,16.5087,16.5171,266138.0
2020-10-13 15:30:00,19.48,19.56,19.47,19.54,1094658.0,16.5171,16.585,16.5087,16.568,1094658.0
2020-10-14 09:30:00,19.55,19.74,19.5,19.6,149898.0,16.5765,16.7376,16.5341,16.6189,149898.0
2020-10-14 10:00:00,19.61,19.64,19.52,19.57,177795.0,16.6274,16.6528,16.5511,16.5935,177795.0
2020-10-14 10:30:00,19.57,19.74,19.57,19.68,121427.0,16.5935,16.7376,16.5935,16.6867,121427.0
2020-10-14 11:00:00,19.67,19.69,19.62,19.67,169758.0,16.6782,16.6952,16.6358,16.6782,169758.0
2020-10-14 11:30:00,19.67,19.67,19.55,19.57,132086.0,16.6782,16.6782,16.5765,16.5935,132086.0
2020-10-14 12:00:00,19.57,19.65,19.56,19.64,97144.0,16.5935,16.6613,16.585,16.6528,97144.0
2020-10-14 12:30:00,19.63,19.66,19.58,19.62,140458.0,16.6443,16.6698,16.6019,16.6358,140458.0
2020-10-14 13:00:00,19.62,19.66,19.6,19.62,96895.0,16.6358,16.6698,16.6189,16.6358,96895.0
2020-10-14 13:30:00,19.62,19.63,19.55,19.63,129173.0,16.6358,16.6443,16.5765,16.6443,129173.0
2020-10-14 14:00:00,19.63,19.66,19.59,19.61,185671.0,16.6443,16.6698,16.6104,16.6274,185671.0
2020-10-14 14:30:00,19.61,19.66,19.47,19.64,423898.0,16.6274,16.6698,16.5087,16.6528,423898.0
2020-10-14 15:00:00,19.64,19.71,19.62,19.64,269487.0,16.6528,16.7122,16.6358,16.6528,269487.0
2020-10-14 15:30:00,19.64,19.66,19.61,19.63,801938.0,16.6528,16.6698,16.6274,16.6443,801938.0
2020-10-15 09:30:00,19.34,19.57,19.28,19.54,276408.0,16.3984,16.5935,16.3476,16.568,276408.0
2020-10-15 10:00:00,19.55,19.61,19.5,19.54,198715.0,16.5765,16.6274,16.5341,16.568,198715.0
2020-10-15 10:30:00,19.54,19.57,19.45,19.48,145254.0,16.568,16.5935,16.4917,16.5171,145254.0
2020-10-15 11:00:00,19.48,19.63,19.46,19.59,133685.0,16.5171,16.6443,16.5002,16.6104,133685.0
2020-10-15 11:30:00,19.59,19.7,19.58,19.67,117779.0,16.6104,16.7037,16.6019,16.6782,117779.0
2020-10-15 12:00:00,19.67,19.7,19.64,19.7,129442.0,16.6782,16.7037,16.6528,16.7037,129442.0
2020-10-15 12:30:00,19.7,19.75,19.68,19.74,109950.0,16.7037,16.7461,16.6867,16.7376,109950.0
2020-10-15 13:00:00,19.74,19.83,19.73,19.79,151437.0,16.7376,16.8139,16.7291,16.78,151437.0
2020-10-15 13:30:00,19.79,19.82,19.77,19.78,94653.0,16.78,16.8054,16.763,16.7715,94653.0
2020-10-15 14:00:00,19.78,19.88,19.77,19.87,130325.0,16.7715,16.8563,16.763,16.8478,130325.0
2020-10-15 14:30:00,19.87,19.91,19.85,19.89,181099.0,16.8478,16.8817,16.8309,16.8648,181099.0
2020-10-15 15:00:00,19.89,19.92,19.82,19.89,279398.0,16.8648,16.8902,16.8054,16.8648,279398.0
2020-10-15 15:30:00,19.89,19.95,19.85,19.86,1112148.0,16.8648,16.9157,16.8309,16.8393,1112148.0
2020-10-16 09:30:00,19.93,20.03,19.65,19.75,480744.0,16.8987,16.9835,16.6613,16.7461,480744.0
2020-10-16 10:00:00,19.75,19.8,19.68,19.77,259927.0,16.7461,16.7885,16.6867,16.763,259927.0
2020-10-16 10:30:00,19.78,19.9,19.76,19.89,92564.0,16.7715,16.8733,16.7546,16.8648,92564.0
2020-10-16 11:00:00,19.89,19.97,19.88,19.96,116873.0,16.8648,16.9326,16.8563,16.9241,116873.0
2020-10-16 11:30:00,19.95,19.96,19.88,19.89,105118.0,16.9157,16.9241,16.8563,16.8648,105118.0
2020-10-16 12:00:00,19.89,19.92,19.85,19.87,80436.0,16.8648,16.8902,16.8309,16.8478,80436.0
2020-10-16 12:30:00,19.87,19.94,19.87,19.93,81995.0,16.8478,16.9072,16.8478,16.8987,81995.0
2020-10-16 13:00:00,19.93,20.02,19.9,20.02,128721.0,16.8987,16.975,16.8733,16.975,128721.0
2020-10-16 13:30:00,20.02,20.02,19.96,19.96,93002.0,16.975,16.975,16.9241,16.9241,93002.0
2020-10-16 14:00:00,19.96,19.98,19.9,19.91,87869.0,16.9241,16.9411,16.8733,16.8817,87869.0
2020-10-16 14:30:00,19.91,19.97,19.88,19.94,255063.0,16.8817,16.9326,16.8563,16.9072,255063.0
2020-10-16 15:00:00,19.94,19.94,19.88,19.92,339554.0,16.9072,16.9072,16.8563,16.8902,339554.0
2020-10-16 15:30:00,19.92,19.94,19.84,19.91,893035.0,16.8902,16.9072,16.8224,16.8817,893035.0
2020-10-19 09:30:00,19.9,19.96,19.83,19.83,240178.0,16.8733,16.9241,16.8139,16.8139,240178.0
2020-10-19 10:00:00,19.84,19.88,19.68,19.87,176217.0,16.8224,16.8563,16.6867,16.8478,176217.0
2020-10-19 10:30:00,19.87,19.94,19.81,19.83,193320.0,16.8478,16.9072,16.7969,16.8139,193320.0
2020-10-19 11:00:00,19.84,19.86,19.78,19.83,153015.0,16.8224,16.8393,16.7715,16.8139,153015.0
2020-10-19 11:30:00,19.83,19.87,19.78,19.82,186886.0,16.8139,16.8478,16.7715,16.8054,186886.0
2020-10-19 12:00:00,19.82,19.84,19.78,19.8,92605.0,16.8054,16.8224,16.7715,16.7885,92605.0
2020-10-19 12:30:00,19.8,19.91,19.79,19.91,111616.0,16.7885,16.8817,16.78,16.8817,111616.0
2020-10-19 13:00:00,19.9,20.01,19.89,19.98,452665.0,16.8733,16.9665,16.8648,16.9411,452665.0
2020-10-19 13:30:00,19.99,20.04,19.95,19.98,1126617.0,16.9496,16.992,16.9157,16.9411,1126617.0
2020-10-19 14:00:00,19.98,20.1,19.98,20.09,318595.0,16.9411,17.0428,16.9411,17.0344,318595.0
2020-10-19 14:30:00,20.09,20.09,19.9,19.9,1024263.0,17.0344,17.0344,16.8733,16.8733,1024263.0
2020-10-19 15:00:00,19.91,19.96,19.85,19.89,914295.0,16.8817,16.9241,16.8309,16.8648,914295.0
2020-10-19 15:30:00,19.89,19.97,19.87,19.9,2033652.0,16.8648,16.9326,16.8478,16.8733,2033652.0
2020-10-20 09:30:00,20.17,20.2,19.95,20.16,308003.0,17.1022,17.1276,16.9157,17.0937,308003.0
2020-10-20 10:00:00,20.17,20.21,20.1,20.19,392840.0,17.1022,17.1361,17.0428,17.1191,392840.0
2020-10-20 10:30:00,20.19,20.39,20.18,20.19,271006.0,17.1191,17.2887,17.1107,17.1191,271006.0
2020-10-20 11:00:00,20.2,20.25,20.15,20.22,218502.0,17.1276,17.17,17.0852,17.1446,218502.0
2020-10-20 11:30:00,20.21,20.22,20.17,20.2,148905.0,17.1361,17.1446,17.1022,17.1276,148905.0
2020-10-20 12:00:00,20.2,20.28,20.15,20.18,188379.0,17.1276,17.1955,17.0852,17.1107,188379.0
2020-10-20 12:30:00,20.18,20.26,20.16,20.22,196647.0,17.1107,17.1785,17.0937,17.1446,196647.0
2020-10-20 13:00:00,20.22,20.27,20.19,20.23,217248.0,17.1446,17.187,17.1191,17.1531,217248.0
2020-10-20 13:30:00,20.23,20.27,20.15,20.19,222354.0,17.1531,17.187,17.0852,17.1191,222354.0
2020-10-20 14:00:00,20.19,20.23,20.17,20.19,252919.0,17.1191,17.1531,17.1022,17.1191,252919.0
2020-10-20 14:30:00,20.19,20.23,20.08,20.11,215649.0,17.1191,17.1531,17.0259,17.0513,215649.0
2020-10-20 15:00:00,20.11,20.12,19.98,20.06,219294.0,17.0513,17.0598,16.9411,17.0089,219294.0
2020-10-20 15:30:00,20.05,20.06,19.97,20.0,731029.0,17.0004,17.0089,16.9326,16.958,731029.0
2020-10-21 09:30:00,19.97,20.14,19.97,20.03,337820.0,16.9326,17.0768,16.9326,16.9835,337820.0
2020-10-21 10:00:00,20.04,20.14,20.02,20.05,317403.0,16.992,17.0768,16.975,17.0004,317403.0
2020-10-21 10:30:00,20.04,20.06,19.98,20.0,319807.0,16.992,17.0089,16.9411,16.958,319807.0
2020-10-21 11:00:00,20.0,20.02,19.93,20.0,412741.0,16.958,16.975,16.8987,16.958,412741.0
2020-10-21 11:30:00,20.0,20.17,19.99,20.13,498451.0,16.958,17.1022,16.9496,17.0683,498451.0
2020-10-21 12:00:00,20.14,20.23,20.05,20.19,285980.0,17.0768,17.1531,17.0004,17.1191,285980.0
2020-10-21 12:30:00,20.19,20.19,19.99,20.05,226831.0,17.1191,17.1191,16.9496,17.0004,226831.0
2020-10-21 13:00:00,20.05,20.1,20.03,20.07,112631.0,17.0004,17.0428,16.9835,17.0174,112631.0
2020-10-21 13:30:00,20.07,20.12,20.04,20.07,163252.0,17.0174,17.0598,16.992,17.0174,163252.0
2020-10-21 14:00:00,20.08,20.21,20.08,20.19,136729.0,17.0259,17.1361,17.0259,17.1191,136729.0
2020-10-21 14:30:00,20.2,20.27,20.16,20.25,247931.0,17.1276,17.187,17.0937,17.17,247931.0
2020-10-21 15:00:00,20.26,20.27,20.16,20.23,338504.0,17.1785,17.187,17.0937,17.1531,338504.0
2020-10-21 15:30:00,20.22,20.24,20.09,20.21,1334464.0,17.1446,17.1615,17.0344,17.1361,1334464.0
2020-10-22 09:30:00,20.2,20.24,20.08,20.23,232333.0,17.1276,17.1615,17.0259,17.1531,232333.0
2020-10-22 10:00:00,20.23,20.26,20.04,20.1,219058.0,17.1531,17.1785,16.992,17.0428,219058.0
2020-10-22 10:30:00,20.1,20.2,20.04,20.14,216919.0,17.0428,17.1276,16.992,17.0768,216919.0
2020-10-22 11:00:00,20.14,20.23,20.13,20.19,101957.0,17.0768,17.1531,17.0683,17.1191,101957.0
2020-10-22 11:30:00,20.2,20.2,20.1,20.12,75667.0,17.1276,17.1276,17.0428,17.0598,75667.0
2020-10-22 12:00:00,20.11,20.15,20.07,20.14,93113.0,17.0513,17.0852,17.0174,17.0768,93113.0
2020-10-22 12:30:00,20.14,20.25,20.12,20.23,166642.0,17.0768,17.17,17.0598,17.1531,166642.0
2020-10-22 13:00:00,20.24,20.37,20.23,20.3,161921.0,17.1615,17.2718,17.1531,17.2124,161921.0
2020-10-22 13:30:00,20.3,20.33,20.25,20.28,130678.0,17.2124,17.2379,17.17,17.1955,130678.0
2020-10-22 14:00:00,20.28,20.34,20.27,20.3,173684.0,17.1955,17.2463,17.187,17.2124,173684.0
2020-10-22 14:30:00,20.3,20.32,20.29,20.31,201895.0,17.2124,17.2294,17.2039,17.2209,201895.0
2020-10-22 15:00:00,20.32,20.43,20.3,20.43,261173.0,17.2294,17.3226,17.2124,17.3226,261173.0
2020-10-22 15:30:00,20.43,20.45,20.39,20.4,578159.0,17.3226,17.3396,17.2887,17.2972,578159.0
2020-10-23 09:30:00,20.55,20.66,20.5,20.62,188911.0,17.4244,17.5177,17.382,17.4837,188911.0
2020-10-23 10:00:00,20.62,20.63,20.46,20.46,233027.0,17.4837,17.4922,17.3481,17.3481,233027.0
2020-10-23 10:30:00,20.46,20.54,20.46,20.5,171834.0,17.3481,17.4159,17.3481,17.382,171834.0
2020-10-23 11:00:00,20.51,20.51,20.42,20.45,91124.0,17.3905,17.3905,17.3142,17.3396,91124.0
2020-10-23 11:30:00,20.45,20.49,20.38,20.39,78289.0,17.3396,17.3735,17.2803,17.2887,78289.0
2020-10-23 12:00:00,20.39,20.4,20.32,20.36,109022.0,17.2887,17.2972,17.2294,17.2633,109022.0
2020-10-23 12:30:00,20.36,20.4,20.34,20.37,111229.0,17.2633,17.2972,17.2463,17.2718,111229.0
2020-10-23 13:00:00,20.37,20.45,20.36,20.45,84376.0,17.2718,17.3396,17.2633,17.3396,84376.0
2020-10-23 13:30:00,20.45,20.47,20.43,20.46,128619.0,17.3396,17.3566,17.3226,17.3481,128619.0
2020-10-23 14:00:00,20.46,20.58,20.46,20.57,132052.0,17.3481,17.4498,17.3481,17.4414,132052.0
2020-10-23 14:30:00,20.57,20.63,20.57,20.63,138319.0,17.4414,17.4922,17.4414,17.4922,138319.0
2020-10-23 15:00:00,20.63,20.72,20.61,20.67,202453.0,17.4922,17.5685,17.4753,17.5261,202453.0
2020-10-23 15:30:00,20.67,20.76,20.64,20.66,754725.0,17.5261,17.6025,17.5007,17.5177,754725.0
2020-10-26 09:30:00,20.39,20.41,20.27,20.38,312041.0,17.2887,17.3057,17.187,17.2803,312041.0
2020-10-26 10:00:00,20.38,20.55,20.36,20.51,318289.0,17.2803,17.4244,17.2633,17.3905,318289.0
2020-10-26 10:30:00,20.5,20.52,20.36,20.41,226685.0,17.382,17.399,17.2633,17.3057,226685.0
2020-10-26 11:00:00,20.41,20.41,20.22,20.27,264181.0,17.3057,17.3057,17.1446,17.187,264181.0
2020-10-26 11:30:00,20.27,20.32,20.2,20.25,437167.0,17.187,17.2294,17.1276,17.17,437167.0
2020-10-26 12:00:00,20.26,20.28,20.12,20.14,235320.0,17.1785,17.1955,17.0598,17.0768,235320.0
2020-10-26 12:30:00,20.14,20.14,20.05,20.11,162223.0,17.0768,17.0768,17.0004,17.0513,162223.0
2020-10-26 13:00:00,20.11,20.19,20.08,20.13,309413.0,17.0513,17.1191,17.0259,17.0683,309413.0
2020-10-26 13:30:00,20.13,20.27,20.06,20.27,130530.0,17.0683,17.187,17.0089,17.187,130530.0
2020-10-26 14:00:00,20.27,20.48,20.26,20.46,174741.0,17.187,17.365,17.1785,17.3481,174741.0
2020-10-26 14:30:00,20.45,20.57,20.43,20.55,667485.0,17.3396,17.4414,17.3226,17.4244,667485.0
2020-10-26 15:00:00,20.55,20.64,20.51,20.61,636791.0,17.4244,17.5007,17.3905,17.4753,636791.0
2020-10-26 15:30:00,20.61,20.65,20.47,20.59,949063.0,17.4753,17.5092,17.3566,17.4583,949063.0
2020-10-27 09:30:00,20.57,20.65,20.43,20.52,149521.0,17.4414,17.5092,17.3226,17.399,149521.0
2020-10-27 10:00:00,20.52,20.67,20.49,20.54,180126.0,17.399,17.5261,17.3735,17.4159,180126.0
2020-10-27 10:30:00,20.54,20.54,20.36,20.44,191747.0,17.4159,17.4159,17.2633,17.3311,191747.0
2020-10-27 11:00:00,20.43,20.43,20.31,20.32,170781.0,17.3226,17.3226,17.2209,17.2294,170781.0
2020-10-27 11:30:00,20.32,20.44,20.28,20.43,193406.0,17.2294,17.3311,17.1955,17.3226,193406.0
2020-10-27 12:00:00,20.43,20.5,20.43,20.49,80454.0,17.3226,17.382,17.3226,17.3735,80454.0
2020-10-27 12:30:00,20.49,20.59,20.49,20.53,416968.0,17.3735,17.4583,17.3735,17.4074,416968.0
2020-10-27 13:00:00,20.52,20.53,20.44,20.51,115831.0,17.399,17.4074,17.3311,17.3905,115831.0
2020-10-27 13:30:00,20.51,20.54,20.48,20.48,98516.0,17.3905,17.4159,17.365,17.365,98516.0
2020-10-27 14:00:00,20.48,20.49,20.29,20.34,193244.0,17.365,17.3735,17.2039,17.2463,193244.0
2020-10-27 14:30:00,20.34,20.38,20.29,20.34,199072.0,17.2463,17.2803,17.2039,17.2463,199072.0
2020-10-27 15:00:00,20.33,20.34,20.26,20.28,223940.0,17.2379,17.2463,17.1785,17.1955,223940.0
2020-10-27 15:30:00,20.29,20.39,20.28,20.33,699915.0,17.2039,17.2887,17.1955,17.2379,699915.0
2020-10-28 09:30:00,20.0,20.16,19.85,20.07,288287.0,16.958,17.0937,16.8309,17.0174,288287.0
2020-10-28 10:00:00,20.07,20.17,19.86,19.89,189732.0,17.0174,17.1022,16.8393,16.8648,189732.0
2020-10-28 10:30:00,19.89,20.0,19.79,19.88,675896.0,16.8648,16.958,16.78,16.8563,675896.0
2020-10-28 11:00:00,19.88,19.92,19.65,19.68,726396.0,16.8563,16.8902,16.6613,16.6867,726396.0
2020-10-28 11:30:00,19.67,19.93,19.67,19.85,331623.0,16.6782,16.8987,16.6782,16.8309,331623.0
2020-10-28 12:00:00,19.86,19.92,19.84,19.88,232438.0,16.8393,16.8902,16.8224,16.8563,232438.0
2020-10-28 12:30:00,19.87,19.87,19.59,19.66,320421.0,16.8478,16.8478,16.6104,16.6698,320421.0
2020-10-28 13:00:00,19.65,19.67,19.5,19.55,316167.0,16.6613,16.6782,16.5341,16.5765,316167.0
2020-10-28 13:30:00,19.55,19.56,19.48,19.51,205151.0,16.5765,16.585,16.5171,16.5426,205151.0
2020-10-28 14:00:00,19.51,19.55,19.36,19.54,363428.0,16.5426,16.5765,16.4154,16.568,363428.0
2020-10-28 14:30:00,19.54,19.55,19.38,19.46,284003.0,16.568,16.5765,16.4323,16.5002,284003.0
2020-10-28 15:00:00,19.45,19.58,19.41,19.55,398259.0,16.4917,16.6019,16.4578,16.5765,398259.0
2020-10-28 15:30:00,19.55,19.61,19.45,19.5,1061429.0,16.5765,16.6274,16.4917,16.5341,1061429.0
2020-10-29 09:30:00,19.32,19.33,18.98,19.3,905204.0,16.5017,16.5102,16.2113,16.4846,905204.0
2020-10-29 10:00:00,19.29,19.47,19.2,19.42,583194.0,16.476,16.6298,16.3992,16.5871,583194.0
2020-10-29 10:30:00,19.42,19.45,19.31,19.39,387920.0,16.5871,16.6127,16.4931,16.5615,387920.0
2020-10-29 11:00:00,19.39,19.4,19.28,19.32,268658.0,16.5615,16.57,16.4675,16.5017,268658.0
2020-10-29 11:30:00,19.32,19.36,19.18,19.25,221798.0,16.5017,16.5358,16.3821,16.4419,221798.0
2020-10-29 12:00:00,19.26,19.3,19.23,19.26,108816.0,16.4504,16.4846,16.4248,16.4504,108816.0
2020-10-29 12:30:00,19.27,19.39,19.27,19.35,140703.0,16.459,16.5615,16.459,16.5273,140703.0
2020-10-29 13:00:00,19.35,19.39,19.29,19.37,92703.0,16.5273,16.5615,16.476,16.5444,92703.0
2020-10-29 13:30:00,19.38,19.48,19.37,19.48,163792.0,16.5529,16.6383,16.5444,16.6383,163792.0
2020-10-29 14:00:00,19.48,19.7,19.47,19.69,249482.0,16.6383,16.8262,16.6298,16.8177,249482.0
2020-10-29 14:30:00,19.68,19.73,19.58,19.62,135409.0,16.8092,16.8519,16.7237,16.7579,135409.0
2020-10-29 15:00:00,19.62,19.66,19.5,19.54,222425.0,16.7579,16.7921,16.6554,16.6896,222425.0
2020-10-29 15:30:00,19.54,19.63,19.46,19.52,541827.0,16.6896,16.7665,16.6212,16.6725,541827.0
2020-10-30 09:30:00,19.5,19.67,19.32,19.54,398682.0,16.6554,16.8006,16.5017,16.6896,398682.0
2020-10-30 10:00:00,19.54,19.69,19.5,19.54,183365.0,16.6896,16.8177,16.6554,16.6896,183365.0
2020-10-30 10:30:00,19.54,19.65,19.35,19.36,270991.0,16.6896,16.7835,16.5273,16.5358,270991.0
2020-10-30 11:00:00,19.35,19.58,19.35,19.55,213620.0,16.5273,16.7237,16.5273,16.6981,213620.0
2020-10-30 11:30:00,19.54,19.67,19.53,19.66,130122.0,16.6896,16.8006,16.681,16.7921,130122.0
2020-10-30 12:00:00,19.66,19.8,19.66,19.79,180301.0,16.7921,16.9117,16.7921,16.9031,180301.0
2020-10-30 12:30:00,19.78,19.81,19.58,19.6,177384.0,16.8946,16.9202,16.7237,16.7408,177384.0
2020-10-30 13:00:00,19.6,19.61,19.5,19.55,170105.0,16.7408,16.7494,16.6554,16.6981,170105.0
2020-10-30 13:30:00,19.54,19.54,19.4,19.51,221063.0,16.6896,16.6896,16.57,16.664,221063.0
2020-10-30 14:00:00,19.51,19.62,19.42,19.43,247245.0,16.664,16.7579,16.5871,16.5956,247245.0
2020-10-30 14:30:00,19.42,19.44,19.3,19.39,258779.0,16.5871,16.6042,16.4846,16.5615,258779.0
2020-10-30 15:00:00,19.39,19.45,19.37,19.39,306532.0,16.5615,16.6127,16.5444,16.5615,306532.0
2020-10-30 15:30:00,19.39,19.54,19.34,19.49,1098383.0,16.5615,16.6896,16.5188,16.6469,1098383.0
2020-11-02 09:30:00,19.79,20.04,19.67,19.83,596556.0,16.9031,17.1166,16.8006,16.9373,596556.0
2020-11-02 10:00:00,19.84,20.11,19.82,20.07,628675.0,16.9458,17.1764,16.9287,17.1423,628675.0
2020-11-02 10:30:00,20.07,20.07,19.89,19.92,426436.0,17.1423,17.1423,16.9885,17.0141,426436.0
2020-11-02 11:00:00,19.91,20.07,19.9,20.05,184156.0,17.0056,17.1423,16.9971,17.1252,184156.0
2020-11-02 11:30:00,20.06,20.14,20.02,20.09,192308.0,17.1337,17.2021,17.0996,17.1593,192308.0
2020-11-02 12:00:00,20.09,20.11,20.04,20.1,193853.0,17.1593,17.1764,17.1166,17.1679,193853.0
2020-11-02 12:30:00,20.09,20.1,19.91,19.92,198482.0,17.1593,17.1679,17.0056,17.0141,198482.0
2020-11-02 13:00:00,19.93,19.95,19.85,19.89,240055.0,17.0227,17.0398,16.9544,16.9885,240055.0
2020-11-02 13:30:00,19.89,19.93,19.87,19.92,238239.0,16.9885,17.0227,16.9714,17.0141,238239.0
2020-11-02 14:00:00,19.92,19.96,19.85,19.96,209703.0,17.0141,17.0483,16.9544,17.0483,209703.0
2020-11-02 14:30:00,19.96,20.04,19.93,19.95,229795.0,17.0483,17.1166,17.0227,17.0398,229795.0
2020-11-02 15:00:00,19.95,20.01,19.94,19.98,252799.0,17.0398,17.091,17.0312,17.0654,252799.0
2020-11-02 15:30:00,19.98,20.0,19.88,20.0,980512.0,17.0654,17.0825,16.98,17.0825,980512.0
2020-11-03 09:30:00,20.35,20.6,20.25,20.53,514416.0,17.3814,17.595,17.296,17.5352,514416.0
2020-11-03 10:00:00,20.53,20.69,20.53,20.57,368117.0,17.5352,17.6718,17.5352,17.5693,368117.0
2020-11-03 10:30:00,20.57,20.57,20.42,20.45,235544.0,17.5693,17.5693,17.4412,17.4668,235544.0
2020-11-03 11:00:00,20.46,20.6,20.41,20.55,215715.0,17.4754,17.595,17.4327,17.5522,215715.0
2020-11-03 11:30:00,20.54,20.57,20.41,20.41,104085.0,17.5437,17.5693,17.4327,17.4327,104085.0
2020-11-03 12:00:00,20.42,20.45,20.32,20.37,183491.0,17.4412,17.4668,17.3558,17.3985,183491.0
2020-11-03 12:30:00,20.37,20.41,20.3,20.32,129787.0,17.3985,17.4327,17.3387,17.3558,129787.0
2020-11-03 13:00:00,20.32,20.36,20.27,20.29,164761.0,17.3558,17.39,17.3131,17.3302,164761.0
2020-11-03 13:30:00,20.29,20.31,20.18,20.19,178708.0,17.3302,17.3473,17.2362,17.2448,178708.0
2020-11-03 14:00:00,20.19,20.29,20.18,20.23,168626.0,17.2448,17.3302,17.2362,17.2789,168626.0
2020-11-03 14:30:00,20.23,20.32,20.21,20.25,206488.0,17.2789,17.3558,17.2618,17.296,206488.0
2020-11-03 15:00:00,20.26,20.27,20.17,20.23,270569.0,17.3045,17.3131,17.2277,17.2789,270569.0
2020-11-03 15:30:00,20.23,20.43,20.22,20.27,856745.0,17.2789,17.4498,17.2704,17.3131,856745.0
2020-11-04 09:30:00,20.26,20.3,19.89,20.14,886320.0,17.3045,17.3387,16.9885,17.2021,886320.0
2020-11-04 10:00:00,20.14,20.38,20.1,20.19,452098.0,17.2021,17.407,17.1679,17.2448,452098.0
2020-11-04 10:30:00,20.2,20.24,20.08,20.2,264099.0,17.2533,17.2875,17.1508,17.2533,264099.0
2020-11-04 11:00:00,20.19,20.36,20.13,20.34,228071.0,17.2448,17.39,17.1935,17.3729,228071.0
2020-11-04 11:30:00,20.33,20.4,20.25,20.32,169266.0,17.3643,17.4241,17.296,17.3558,169266.0
2020-11-04 12:00:00,20.32,20.38,20.29,20.35,217393.0,17.3558,17.407,17.3302,17.3814,217393.0
2020-11-04 12:30:00,20.35,20.42,20.29,20.29,238546.0,17.3814,17.4412,17.3302,17.3302,238546.0
2020-11-04 13:00:00,20.29,20.38,20.28,20.34,214478.0,17.3302,17.407,17.3216,17.3729,214478.0
2020-11-04 13:30:00,20.35,20.38,20.26,20.28,264838.0,17.3814,17.407,17.3045,17.3216,264838.0
2020-11-04 14:00:00,20.27,20.33,20.22,20.25,249269.0,17.3131,17.3643,17.2704,17.296,249269.0
2020-11-04 14:30:00,20.25,20.27,20.14,20.14,262331.0,17.296,17.3131,17.2021,17.2021,262331.0
2020-11-04 15:00:00,20.15,20.16,19.99,20.0,407902.0,17.2106,17.2191,17.0739,17.0825,407902.0
2020-11-04 15:30:00,20.0,20.04,19.93,19.94,1057918.0,17.0825,17.1166,17.0227,17.0312,1057918.0
2020-11-05 09:30:00,20.22,20.84,20.1,20.82,330155.0,17.2704,17.7999,17.1679,17.7829,330155.0
2020-11-05 10:00:00,20.83,21.15,20.83,21.1,423552.0,17.7914,18.0647,17.7914,18.022,423552.0
2020-11-05 10:30:00,21.09,21.11,20.94,21.0,278640.0,18.0135,18.0306,17.8854,17.9366,278640.0
2020-11-05 11:00:00,21.0,21.11,20.91,21.05,367878.0,17.9366,18.0306,17.8597,17.9793,367878.0
2020-11-05 11:30:00,21.06,21.12,20.99,21.05,206643.0,17.9878,18.0391,17.9281,17.9793,206643.0
2020-11-05 12:00:00,21.05,21.07,20.85,20.89,281202.0,17.9793,17.9964,17.8085,17.8426,281202.0
2020-11-05 12:30:00,20.89,21.09,20.89,21.09,156322.0,17.8426,18.0135,17.8426,18.0135,156322.0
2020-11-05 13:00:00,21.09,21.24,21.08,21.21,155117.0,18.0135,18.1416,18.0049,18.116,155117.0
2020-11-05 13:30:00,21.21,21.27,21.13,21.17,231934.0,18.116,18.1672,18.0476,18.0818,231934.0
2020-11-05 14:00:00,21.16,21.26,21.13,21.18,330190.0,18.0733,18.1587,18.0476,18.0903,330190.0
2020-11-05 14:30:00,21.18,21.28,21.14,21.16,254577.0,18.0903,18.1758,18.0562,18.0733,254577.0
2020-11-05 15:00:00,21.16,21.17,20.98,21.12,367650.0,18.0733,18.0818,17.9195,18.0391,367650.0
2020-11-05 15:30:00,21.12,21.16,20.95,20.95,955813.0,18.0391,18.0733,17.8939,17.8939,955813.0
2020-11-06 09:30:00,20.91,21.34,20.36,20.96,483116.0,17.8597,18.227,17.39,17.9024,483116.0
2020-11-06 10:00:00,20.98,21.04,20.8,20.96,331355.0,17.9195,17.9708,17.7658,17.9024,331355.0
2020-11-06 10:30:00,20.95,21.03,20.74,20.79,155053.0,17.8939,17.9622,17.7145,17.7572,155053.0
2020-11-06 11:00:00,20.8,20.92,20.65,20.66,174742.0,17.7658,17.8683,17.6377,17.6462,174742.0
2020-11-06 11:30:00,20.67,20.84,20.63,20.74,153532.0,17.6547,17.7999,17.6206,17.7145,153532.0
2020-11-06 12:00:00,20.74,20.87,20.62,20.63,149865.0,17.7145,17.8256,17.612,17.6206,149865.0
2020-11-06 12:30:00,20.63,20.7,20.54,20.57,172959.0,17.6206,17.6804,17.5437,17.5693,172959.0
2020-11-06 13:00:00,20.57,20.71,20.56,20.59,188000.0,17.5693,17.6889,17.5608,17.5864,188000.0
2020-11-06 13:30:00,20.59,20.66,20.55,20.66,131540.0,17.5864,17.6462,17.5522,17.6462,131540.0
2020-11-06 14:00:00,20.65,20.73,20.62,20.73,397134.0,17.6377,17.706,17.612,17.706,397134.0
2020-11-06 14:30:00,20.73,20.77,20.56,20.57,146999.0,17.706,17.7402,17.5608,17.5693,146999.0
2020-11-06 15:00:00,20.57,20.6,20.5,20.52,272598.0,17.5693,17.595,17.5095,17.5266,272598.0
2020-11-06 15:30:00,20.52,20.56,20.4,20.42,706686.0,17.5266,17.5608,17.4241,17.4412,706686.0
2020-11-09 09:30:00,21.93,22.32,21.43,21.5,1024691.0,18.7309,19.064,18.3039,18.3637,1024691.0
2020-11-09 10:00:00,21.51,21.54,20.99,21.05,617007.0,18.3722,18.3978,17.9281,17.9793,617007.0
2020-11-09 10:30:00,21.05,21.13,20.9,21.12,341418.0,17.9793,18.0476,17.8512,18.0391,341418.0
2020-11-09 11:00:00,21.11,21.18,20.97,21.04,296958.0,18.0306,18.0903,17.911,17.9708,296958.0
2020-11-09 11:30:00,21.04,21.13,21.0,21.11,235632.0,17.9708,18.0476,17.9366,18.0306,235632.0
2020-11-09 12:00:00,21.12,21.32,21.12,21.29,262286.0,18.0391,18.2099,18.0391,18.1843,262286.0
2020-11-09 12:30:00,21.3,21.32,21.24,21.32,175329.0,18.1928,18.2099,18.1416,18.2099,175329.0
2020-11-09 13:00:00,21.33,21.41,21.32,21.4,148307.0,18.2185,18.2868,18.2099,18.2783,148307.0
2020-11-09 13:30:00,21.41,21.45,21.35,21.37,187958.0,18.2868,18.321,18.2355,18.2526,187958.0
2020-11-09 14:00:00,21.38,21.4,21.17,21.19,265565.0,18.2612,18.2783,18.0818,18.0989,265565.0
2020-11-09 14:30:00,21.19,21.25,21.1,21.12,232430.0,18.0989,18.1501,18.022,18.0391,232430.0
2020-11-09 15:00:00,21.12,21.2,21.07,21.09,291288.0,18.0391,18.1074,17.9964,18.0135,291288.0
2020-11-09 15:30:00,21.09,21.24,20.94,20.98,1194734.0,18.0135,18.1416,17.8854,17.9195,1194734.0
2020-11-10 09:30:00,20.95,21.07,20.81,20.98,432088.0,17.8939,17.9964,17.7743,17.9195,432088.0
2020-11-10 10:00:00,20.98,21.0,20.71,20.82,200819.0,17.9195,17.9366,17.6889,17.7829,200819.0
2020-11-10 10:30:00,20.82,20.85,20.56,20.58,453808.0,17.7829,17.8085,17.5608,17.5779,453808.0
2020-11-10 11:00:00,20.57,20.63,20.51,20.62,273398.0,17.5693,17.6206,17.5181,17.612,273398.0
2020-11-10 11:30:00,20.63,20.81,20.62,20.79,267935.0,17.6206,17.7743,17.612,17.7572,267935.0
2020-11-10 12:00:00,20.78,20.85,20.76,20.8,221627.0,17.7487,17.8085,17.7316,17.7658,221627.0
2020-11-10 12:30:00,20.81,20.82,20.7,20.73,213157.0,17.7743,17.7829,17.6804,17.706,213157.0
2020-11-10 13:00:00,20.74,20.82,20.72,20.79,190615.0,17.7145,17.7829,17.6974,17.7572,190615.0
2020-11-10 13:30:00,20.79,20.97,20.77,20.96,243328.0,17.7572,17.911,17.7402,17.9024,243328.0
2020-11-10 14:00:00,20.96,21.03,20.89,20.99,242336.0,17.9024,17.9622,17.8426,17.9281,242336.0
2020-11-10 14:30:00,21.0,21.07,20.92,20.96,291460.0,17.9366,17.9964,17.8683,17.9024,291460.0
2020-11-10 15:00:00,20.95,21.03,20.9,20.99,298000.0,17.8939,17.9622,17.8512,17.9281,298000.0
2020-11-10 15:30:00,21.0,21.0,20.81,20.81,1467911.0,17.9366,17.9366,17.7743,17.7743,1467911.0
2020-11-11 09:30:00,21.0,21.17,20.89,20.92,778410.0,17.9366,18.0818,17.8426,17.8683,778410.0
2020-11-11 10:00:00,20.92,21.31,20.88,21.31,828490.0,17.8683,18.2014,17.8341,18.2014,828490.0
2020-11-11 10:30:00,21.31,21.6,21.22,21.57,448326.0,18.2014,18.4491,18.1245,18.4235,448326.0
2020-11-11 11:00:00,21.56,21.56,21.38,21.45,262242.0,18.4149,18.4149,18.2612,18.321,262242.0
2020-11-11 11:30:00,21.45,21.5,21.36,21.37,134906.0,18.321,18.3637,18.2441,18.2526,134906.0
2020-11-11 12:00:00,21.37,21.45,21.34,21.37,191787.0,18.2526,18.321,18.227,18.2526,191787.0
2020-11-11 12:30:00,21.38,21.43,21.37,21.4,129775.0,18.2612,18.3039,18.2526,18.2783,129775.0
2020-11-11 13:00:00,21.39,21.4,21.29,21.39,165557.0,18.2697,18.2783,18.1843,18.2697,165557.0
2020-11-11 13:30:00,21.4,21.4,21.29,21.3,217638.0,18.2783,18.2783,18.1843,18.1928,217638.0
2020-11-11 14:00:00,21.3,21.32,21.21,21.21,182646.0,18.1928,18.2099,18.116,18.116,182646.0
2020-11-11 14:30:00,21.22,21.23,21.11,21.19,230316.0,18.1245,18.133,18.0306,18.0989,230316.0
2020-11-11 15:00:00,21.18,21.23,21.14,21.14,270326.0,18.0903,18.133,18.0562,18.0562,270326.0
2020-11-11 15:30:00,21.14,21.33,21.1,21.29,959769.0,18.0562,18.2185,18.022,18.1843,959769.0
2020-11-12 09:30:00,21.11,21.11,20.61,20.64,573021.0,18.0306,18.0306,17.6035,17.6291,573021.0
2020-11-12 10:00:00,20.64,20.83,20.6,20.78,529557.0,17.6291,17.7914,17.595,17.7487,529557.0
2020-11-12 10:30:00,20.78,20.94,20.72,20.85,290196.0,17.7487,17.8854,17.6974,17.8085,290196.0
2020-11-12 11:00:00,20.85,20.93,20.79,20.82,111190.0,17.8085,17.8768,17.7572,17.7829,111190.0
2020-11-12 11:30:00,20.83,20.9,20.71,20.88,378204.0,17.7914,17.8512,17.6889,17.8341,378204.0
2020-11-12 12:00:00,20.87,21.02,20.82,20.85,575527.0,17.8256,17.9537,17.7829,17.8085,575527.0
2020-11-12 12:30:00,20.85,20.86,20.62,20.73,268474.0,17.8085,17.817,17.612,17.706,268474.0
2020-11-12 13:00:00,20.72,20.72,20.58,20.62,158051.0,17.6974,17.6974,17.5779,17.612,158051.0
2020-11-12 13:30:00,20.62,20.66,20.56,20.63,123126.0,17.612,17.6462,17.5608,17.6206,123126.0
2020-11-12 14:00:00,20.62,20.66,20.5,20.53,197622.0,17.612,17.6462,17.5095,17.5352,197622.0
2020-11-12 14:30:00,20.52,20.58,20.36,20.38,166715.0,17.5266,17.5779,17.39,17.407,166715.0
2020-11-12 15:00:00,20.38,20.43,20.28,20.43,322543.0,17.407,17.4498,17.3216,17.4498,322543.0
2020-11-12 15:30:00,20.43,20.58,20.39,20.55,1140853.0,17.4498,17.5779,17.4156,17.5522,1140853.0
2020-11-13 09:30:00,20.72,20.9,20.63,20.82,265571.0,17.6974,17.8512,17.6206,17.7829,265571.0
2020-11-13 10:00:00,20.82,20.85,20.74,20.85,194711.0,17.7829,17.8085,17.7145,17.8085,194711.0
2020-11-13 10:30:00,20.85,20.87,20.7,20.71,143905.0,17.8085,17.8256,17.6804,17.6889,143905.0
2020-11-13 11:00:00,20.71,20.77,20.69,20.74,212451.0,17.6889,17.7402,17.6718,17.7145,212451.0
2020-11-13 11:30:00,20.75,20.86,20.74,20.84,125296.0,17.7231,17.817,17.7145,17.7999,125296.0
2020-11-13 12:00:00,20.84,20.85,20.74,20.78,135633.0,17.7999,17.8085,17.7145,17.7487,135633.0
2020-11-13 12:30:00,20.77,20.88,20.77,20.87,144756.0,17.7402,17.8341,17.7402,17.8256,144756.0
2020-11-13 13:00:00,20.88,20.96,20.84,20.89,266741.0,17.8341,17.9024,17.7999,17.8426,266741.0
2020-11-13 13:30:00,20.89,21.0,20.85,20.93,188011.0,17.8426,17.9366,17.8085,17.8768,188011.0
2020-11-13 14:00:00,20.94,21.01,20.91,20.96,579542.0,17.8854,17.9451,17.8597,17.9024,579542.0
2020-11-13 14:30:00,20.96,20.97,20.84,20.94,358558.0,17.9024,17.911,17.7999,17.8854,358558.0
2020-11-13 15:00:00,20.93,20.97,20.85,20.86,249648.0,17.8768,17.911,17.8085,17.817,249648.0
2020-11-13 15:30:00,20.86,20.97,20.85,20.87,919037.0,17.817,17.911,17.8085,17.8256,919037.0
2020-11-16 09:30:00,21.29,21.39,21.17,21.3,438791.0,18.1843,18.2697,18.0818,18.1928,438791.0
2020-11-16 10:00:00,21.29,21.31,21.07,21.31,337406.0,18.1843,18.2014,17.9964,18.2014,337406.0
2020-11-16 10:30:00,21.32,21.37,21.27,21.32,147032.0,18.2099,18.2526,18.1672,18.2099,147032.0
2020-11-16 11:00:00,21.32,21.43,21.24,21.29,214399.0,18.2099,18.3039,18.1416,18.1843,214399.0
2020-11-16 11:30:00,21.29,21.34,21.23,21.28,383493.0,18.1843,18.227,18.133,18.1758,383493.0
2020-11-16 12:00:00,21.28,21.34,21.24,21.25,167069.0,18.1758,18.227,18.1416,18.1501,167069.0
2020-11-16 12:30:00,21.25,21.34,21.23,21.3,173382.0,18.1501,18.227,18.133,18.1928,173382.0
2020-11-16 13:00:00,21.29,21.3,21.12,21.12,157612.0,18.1843,18.1928,18.0391,18.0391,157612.0
2020-11-16 13:30:00,21.13,21.25,21.1,21.22,211480.0,18.0476,18.1501,18.022,18.1245,211480.0
2020-11-16 14:00:00,21.22,21.26,21.15,21.24,123871.0,18.1245,18.1587,18.0647,18.1416,123871.0
2020-11-16 14:30:00,21.25,21.27,21.22,21.25,168689.0,18.1501,18.1672,18.1245,18.1501,168689.0
2020-11-16 15:00:00,21.24,21.24,21.17,21.21,228706.0,18.1416,18.1416,18.0818,18.116,228706.0
2020-11-16 15:30:00,21.21,21.37,21.21,21.33,1319990.0,18.116,18.2526,18.116,18.2185,1319990.0
2020-11-17 09:30:00,21.13,21.4,21.13,21.21,575243.0,18.0476,18.2783,18.0476,18.116,575243.0
2020-11-17 10:00:00,21.21,21.36,21.14,21.28,273164.0,18.116,18.2441,18.0562,18.1758,273164.0
2020-11-17 10:30:00,21.28,21.35,21.24,21.32,146467.0,18.1758,18.2355,18.1416,18.2099,146467.0
2020-11-17 11:00:00,21.32,21.35,21.21,21.34,257334.0,18.2099,18.2355,18.116,18.227,257334.0
2020-11-17 11:30:00,21.33,21.39,21.31,21.33,104695.0,18.2185,18.2697,18.2014,18.2185,104695.0
2020-11-17 12:00:00,21.33,21.35,21.26,21.32,95879.0,18.2185,18.2355,18.1587,18.2099,95879.0
2020-11-17 12:30:00,21.32,21.44,21.32,21.39,131519.0,18.2099,18.3124,18.2099,18.2697,131519.0
2020-11-17 13:00:00,21.39,21.42,21.36,21.37,131633.0,18.2697,18.2953,18.2441,18.2526,131633.0
2020-11-17 13:30:00,21.37,21.48,21.35,21.46,175043.0,18.2526,18.3466,18.2355,18.3295,175043.0
2020-11-17 14:00:00,21.46,21.52,21.42,21.42,189944.0,18.3295,18.3807,18.2953,18.2953,189944.0
2020-11-17 14:30:00,21.43,21.44,21.37,21.39,224646.0,18.3039,18.3124,18.2526,18.2697,224646.0
2020-11-17 15:00:00,21.39,21.4,21.3,21.33,294266.0,18.2697,18.2783,18.1928,18.2185,294266.0
2020-11-17 15:30:00,21.34,21.36,21.29,21.35,957539.0,18.227,18.2441,18.1843,18.2355,957539.0
2020-11-18 09:30:00,21.36,21.53,21.18,21.51,264732.0,18.2441,18.3893,18.0903,18.3722,264732.0
2020-11-18 10:00:00,21.52,21.55,21.28,21.29,177057.0,18.3807,18.4064,18.1758,18.1843,177057.0
2020-11-18 10:30:00,21.29,21.36,21.26,21.35,269279.0,18.1843,18.2441,18.1587,18.2355,269279.0
2020-11-18 11:00:00,21.35,21.43,21.3,21.34,1710875.0,18.2355,18.3039,18.1928,18.227,1710875.0
2020-11-18 11:30:00,21.34,21.44,21.32,21.35,288606.0,18.227,18.3124,18.2099,18.2355,288606.0
2020-11-18 12:00:00,21.35,21.4,21.27,21.32,499388.0,18.2355,18.2783,18.1672,18.2099,499388.0
2020-11-18 12:30:00,21.32,21.35,21.28,21.33,350691.0,18.2099,18.2355,18.1758,18.2185,350691.0
2020-11-18 13:00:00,21.34,21.41,21.33,21.39,595492.0,18.227,18.2868,18.2185,18.2697,595492.0
2020-11-18 13:30:00,21.39,21.45,21.35,21.37,361511.0,18.2697,18.321,18.2355,18.2526,361511.0
2020-11-18 14:00:00,21.37,21.43,21.34,21.35,1285236.0,18.2526,18.3039,18.227,18.2355,1285236.0
2020-11-18 14:30:00,21.35,21.4,21.33,21.36,566106.0,18.2355,18.2783,18.2185,18.2441,566106.0
2020-11-18 15:00:00,21.36,21.46,21.32,21.38,578801.0,18.2441,18.3295,18.2099,18.2612,578801.0
2020-11-18 15:30:00,21.39,21.47,21.35,21.37,3315578.0,18.2697,18.338,18.2355,18.2526,3315578.0
2020-11-19 09:30:00,21.28,21.3,20.97,21.18,592459.0,18.1758,18.1928,17.911,18.0903,592459.0
2020-11-19 10:00:00,21.16,21.2,20.99,21.0,708340.0,18.0733,18.1074,17.9281,17.9366,708340.0
2020-11-19 10:30:00,21.01,21.1,20.96,21.03,370428.0,17.9451,18.022,17.9024,17.9622,370428.0
2020-11-19 11:00:00,21.03,21.08,20.93,21.01,317057.0,17.9622,18.0049,17.8768,17.9451,317057.0
2020-11-19 11:30:00,21.01,21.02,20.9,20.94,271849.0,17.9451,17.9537,17.8512,17.8854,271849.0
2020-11-19 12:00:00,20.94,20.95,20.81,20.87,179327.0,17.8854,17.8939,17.7743,17.8256,179327.0
2020-11-19 12:30:00,20.87,20.89,20.83,20.86,131336.0,17.8256,17.8426,17.7914,17.817,131336.0
2020-11-19 13:00:00,20.86,20.94,20.85,20.91,131859.0,17.817,17.8854,17.8085,17.8597,131859.0
2020-11-19 13:30:00,20.91,20.96,20.87,20.92,111131.0,17.8597,17.9024,17.8256,17.8683,111131.0
2020-11-19 14:00:00,20.92,20.96,20.88,20.95,155302.0,17.8683,17.9024,17.8341,17.8939,155302.0
2020-11-19 14:30:00,20.95,21.01,20.9,20.92,262396.0,17.8939,17.9451,17.8512,17.8683,262396.0
2020-11-19 15:00:00,20.93,20.96,20.86,20.87,324598.0,17.8768,17.9024,17.817,17.8256,324598.0
2020-11-19 15:30:00,20.87,20.95,20.83,20.88,1508846.0,17.8256,17.8939,17.7914,17.8341,1508846.0
2020-11-20 09:30:00,20.73,20.85,20.51,20.54,510594.0,17.706,17.8085,17.5181,17.5437,510594.0
2020-11-20 10:00:00,20.55,20.6,20.38,20.52,575547.0,17.5522,17.595,17.407,17.5266,575547.0
2020-11-20 10:30:00,20.53,20.69,20.46,20.57,1793336.0,17.5352,17.6718,17.4754,17.5693,1793336.0
2020-11-20 11:00:00,20.56,20.62,20.47,20.49,210100.0,17.5608,17.612,17.4839,17.501,210100.0
2020-11-20 11:30:00,20.48,20.73,20.44,20.48,209361.0,17.4925,17.706,17.4583,17.4925,209361.0
2020-11-20 12:00:00,20.47,20.49,20.38,20.43,190224.0,17.4839,17.501,17.407,17.4498,190224.0
2020-11-20 12:30:00,20.43,20.44,20.38,20.44,162194.0,17.4498,17.4583,17.407,17.4583,162194.0
2020-11-20 13:00:00,20.43,20.46,20.41,20.43,155215.0,17.4498,17.4754,17.4327,17.4498,155215.0
2020-11-20 13:30:00,20.43,20.48,20.39,20.45,364609.0,17.4498,17.4925,17.4156,17.4668,364609.0
2020-11-20 14:00:00,20.44,20.52,20.44,20.52,238704.0,17.4583,17.5266,17.4583,17.5266,238704.0
2020-11-20 14:30:00,20.52,20.55,20.44,20.46,239019.0,17.5266,17.5522,17.4583,17.4754,239019.0
2020-11-20 15:00:00,20.46,20.49,20.4,20.48,282907.0,17.4754,17.501,17.4241,17.4925,282907.0
2020-11-20 15:30:00,20.48,20.59,20.4,20.42,1059816.0,17.4925,17.5864,17.4241,17.4412,1059816.0
2020-11-23 09:30:00,20.61,20.7,20.49,20.57,482664.0,17.6035,17.6804,17.501,17.5693,482664.0
2020-11-23 10:00:00,20.57,20.69,20.5,20.57,309482.0,17.5693,17.6718,17.5095,17.5693,309482.0
2020-11-23 10:30:00,20.57,20.62,20.49,20.53,182427.0,17.5693,17.612,17.501,17.5352,182427.0
2020-11-23 11:00:00,20.53,20.54,20.41,20.46,669577.0,17.5352,17.5437,17.4327,17.4754,669577.0
2020-11-23 11:30:00,20.45,20.48,20.36,20.48,244364.0,17.4668,17.4925,17.39,17.4925,244364.0
2020-11-23 12:00:00,20.48,20.48,20.38,20.43,156552.0,17.4925,17.4925,17.407,17.4498,156552.0
2020-11-23 12:30:00,20.43,20.47,20.39,20.44,244196.0,17.4498,17.4839,17.4156,17.4583,244196.0
2020-11-23 13:00:00,20.45,20.47,20.4,20.4,170866.0,17.4668,17.4839,17.4241,17.4241,170866.0
2020-11-23 13:30:00,20.41,20.52,20.38,20.51,192945.0,17.4327,17.5266,17.407,17.5181,192945.0
2020-11-23 14:00:00,20.51,20.57,20.51,20.54,182577.0,17.5181,17.5693,17.5181,17.5437,182577.0
2020-11-23 14:30:00,20.54,20.61,20.52,20.61,253376.0,17.5437,17.6035,17.5266,17.6035,253376.0
2020-11-23 15:00:00,20.61,20.65,20.56,20.58,360050.0,17.6035,17.6377,17.5608,17.5779,360050.0
2020-11-23 15:30:00,20.57,20.59,20.44,20.46,1246196.0,17.5693,17.5864,17.4583,17.4754,1246196.0
2020-11-24 09:30:00,20.72,20.87,20.55,20.87,320924.0,17.6974,17.8256,17.5522,17.8256,320924.0
2020-11-24 10:00:00,20.87,20.92,20.72,20.91,265589.0,17.8256,17.8683,17.6974,17.8597,265589.0
2020-11-24 10:30:00,20.91,20.91,20.81,20.84,245267.0,17.8597,17.8597,17.7743,17.7999,245267.0
2020-11-24 11:00:00,20.83,20.89,20.75,20.89,189187.0,17.7914,17.8426,17.7231,17.8426,189187.0
2020-11-24 11:30:00,20.89,20.94,20.84,20.89,153647.0,17.8426,17.8854,17.7999,17.8426,153647.0
2020-11-24 12:00:00,20.89,20.94,20.86,20.93,158986.0,17.8426,17.8854,17.817,17.8768,158986.0
2020-11-24 12:30:00,20.93,20.99,20.9,20.93,273137.0,17.8768,17.9281,17.8512,17.8768,273137.0
2020-11-24 13:00:00,20.92,20.98,20.92,20.96,138959.0,17.8683,17.9195,17.8683,17.9024,138959.0
2020-11-24 13:30:00,20.97,21.1,20.97,21.03,244150.0,17.911,18.022,17.911,17.9622,244150.0
2020-11-24 14:00:00,21.03,21.07,20.96,20.98,135351.0,17.9622,17.9964,17.9024,17.9195,135351.0
2020-11-24 14:30:00,20.97,21.04,20.94,20.98,167004.0,17.911,17.9708,17.8854,17.9195,167004.0
2020-11-24 15:00:00,20.98,21.18,20.96,21.15,516304.0,17.9195,18.0903,17.9024,18.0647,516304.0
2020-11-24 15:30:00,21.14,21.23,21.13,21.15,1300118.0,18.0562,18.133,18.0476,18.0647,1300118.0
2020-11-25 09:30:00,21.15,21.28,20.95,21.01,232799.0,18.0647,18.1758,17.8939,17.9451,232799.0
2020-11-25 10:00:00,21.0,21.03,20.92,20.97,149601.0,17.9366,17.9622,17.8683,17.911,149601.0
2020-11-25 10:30:00,20.98,21.05,20.83,20.84,127540.0,17.9195,17.9793,17.7914,17.7999,127540.0
2020-11-25 11:00:00,20.84,20.98,20.83,20.97,126522.0,17.7999,17.9195,17.7914,17.911,126522.0
2020-11-25 11:30:00,20.96,21.12,20.95,21.09,159484.0,17.9024,18.0391,17.8939,18.0135,159484.0
2020-11-25 12:00:00,21.09,21.16,21.06,21.06,95956.0,18.0135,18.0733,17.9878,17.9878,95956.0
2020-11-25 12:30:00,21.07,21.11,20.91,20.97,553856.0,17.9964,18.0306,17.8597,17.911,553856.0
2020-11-25 13:00:00,20.97,21.0,20.9,20.96,91563.0,17.911,17.9366,17.8512,17.9024,91563.0
2020-11-25 13:30:00,20.96,20.98,20.91,20.97,125079.0,17.9024,17.9195,17.8597,17.911,125079.0
2020-11-25 14:00:00,20.97,20.99,20.9,20.95,197841.0,17.911,17.9281,17.8512,17.8939,197841.0
2020-11-25 14:30:00,20.95,20.97,20.86,20.89,606678.0,17.8939,17.911,17.817,17.8426,606678.0
2020-11-25 15:00:00,20.89,20.99,20.88,20.99,205374.0,17.8426,17.9281,17.8341,17.9281,205374.0
2020-11-25 15:30:00,21.0,21.06,20.92,20.98,1070996.0,17.9366,17.9878,17.8683,17.9195,1070996.0
2020-11-27 09:30:00,21.08,21.08,20.92,20.96,212277.0,18.0049,18.0049,17.8683,17.9024,212277.0
2020-11-27 10:00:00,20.96,21.05,20.94,21.02,161345.0,17.9024,17.9793,17.8854,17.9537,161345.0
2020-11-27 10:30:00,21.01,21.08,20.98,21.06,209102.0,17.9451,18.0049,17.9195,17.9878,209102.0
2020-11-27 11:00:00,21.05,21.12,21.01,21.07,203872.0,17.9793,18.0391,17.9451,17.9964,203872.0
2020-11-27 11:30:00,21.07,21.09,21.0,21.05,201534.0,17.9964,18.0135,17.9366,17.9793,201534.0
2020-11-27 12:00:00,21.04,21.08,20.98,21.02,231931.0,17.9708,18.0049,17.9195,17.9537,231931.0
2020-11-27 12:30:00,21.02,21.09,20.99,21.06,337068.0,17.9537,18.0135,17.9281,17.9878,337068.0
2020-11-30 09:30:00,20.97,21.03,20.87,20.99,244131.0,17.911,17.9622,17.8256,17.9281,244131.0
2020-11-30 10:00:00,21.0,21.0,20.77,20.78,174651.0,17.9366,17.9366,17.7402,17.7487,174651.0
2020-11-30 10:30:00,20.78,20.93,20.73,20.88,308341.0,17.7487,17.8768,17.706,17.8341,308341.0
2020-11-30 11:00:00,20.87,20.88,20.7,20.73,200621.0,17.8256,17.8341,17.6804,17.706,200621.0
2020-11-30 11:30:00,20.73,20.74,20.61,20.62,158951.0,17.706,17.7145,17.6035,17.612,158951.0
2020-11-30 12:00:00,20.62,20.72,20.6,20.68,246970.0,17.612,17.6974,17.595,17.6633,246970.0
2020-11-30 12:30:00,20.69,20.76,20.67,20.71,142353.0,17.6718,17.7316,17.6547,17.6889,142353.0
2020-11-30 13:00:00,20.71,20.74,20.61,20.63,211611.0,17.6889,17.7145,17.6035,17.6206,211611.0
2020-11-30 13:30:00,20.63,20.63,20.5,20.53,219194.0,17.6206,17.6206,17.5095,17.5352,219194.0
2020-11-30 14:00:00,20.53,20.54,20.47,20.54,219770.0,17.5352,17.5437,17.4839,17.5437,219770.0
2020-11-30 14:30:00,20.54,20.55,20.46,20.52,211807.0,17.5437,17.5522,17.4754,17.5266,211807.0
2020-11-30 15:00:00,20.53,20.58,20.44,20.45,247894.0,17.5352,17.5779,17.4583,17.4668,247894.0
2020-11-30 15:30:00,20.45,20.49,20.38,20.43,1409140.0,17.4668,17.501,17.407,17.4498,1409140.0
2020-12-01 09:30:00,20.66,20.92,20.56,20.89,848966.0,17.6462,17.8683,17.5608,17.8426,848966.0
2020-12-01 10:00:00,20.89,20.89,20.76,20.76,284416.0,17.8426,17.8426,17.7316,17.7316,284416.0
2020-12-01 10:30:00,20.76,20.82,20.65,20.8,504500.0,17.7316,17.7829,17.6377,17.7658,504500.0
2020-12-01 11:00:00,20.81,20.86,20.72,20.73,258227.0,17.7743,17.817,17.6974,17.706,258227.0
2020-12-01 11:30:00,20.73,20.78,20.69,20.72,213789.0,17.706,17.7487,17.6718,17.6974,213789.0
2020-12-01 12:00:00,20.71,20.73,20.64,20.65,181723.0,17.6889,17.706,17.6291,17.6377,181723.0
2020-12-01 12:30:00,20.66,20.71,20.64,20.68,271654.0,17.6462,17.6889,17.6291,17.6633,271654.0
2020-12-01 13:00:00,20.68,20.68,20.62,20.66,106220.0,17.6633,17.6633,17.612,17.6462,106220.0
2020-12-01 13:30:00,20.67,20.72,20.62,20.64,83403.0,17.6547,17.6974,17.612,17.6291,83403.0
2020-12-01 14:00:00,20.64,20.67,20.57,20.62,103517.0,17.6291,17.6547,17.5693,17.612,103517.0
2020-12-01 14:30:00,20.63,20.65,20.56,20.57,175659.0,17.6206,17.6377,17.5608,17.5693,175659.0
2020-12-01 15:00:00,20.58,20.71,20.54,20.69,509997.0,17.5779,17.6889,17.5437,17.6718,509997.0
2020-12-01 15:30:00,20.69,20.72,20.54,20.6,872007.0,17.6718,17.6974,17.5437,17.595,872007.0
2020-12-02 09:30:00,20.48,20.54,20.27,20.48,388540.0,17.4925,17.5437,17.3131,17.4925,388540.0
2020-12-02 10:00:00,20.48,20.49,20.32,20.41,93202.0,17.4925,17.501,17.3558,17.4327,93202.0
2020-12-02 10:30:00,20.42,20.43,20.34,20.34,101563.0,17.4412,17.4498,17.3729,17.3729,101563.0
2020-12-02 11:00:00,20.34,20.44,20.33,20.42,117946.0,17.3729,17.4583,17.3643,17.4412,117946.0
2020-12-02 11:30:00,20.43,20.55,20.41,20.48,443923.0,17.4498,17.5522,17.4327,17.4925,443923.0
2020-12-02 12:00:00,20.48,20.67,20.48,20.65,137579.0,17.4925,17.6547,17.4925,17.6377,137579.0
2020-12-02 12:30:00,20.64,20.84,20.61,20.8,503977.0,17.6291,17.7999,17.6035,17.7658,503977.0
2020-12-02 13:00:00,20.81,20.93,20.8,20.91,467550.0,17.7743,17.8768,17.7658,17.8597,467550.0
2020-12-02 13:30:00,20.92,21.17,20.91,21.14,1005478.0,17.8683,18.0818,17.8597,18.0562,1005478.0
2020-12-02 14:00:00,21.14,21.19,21.12,21.18,731166.0,18.0562,18.0989,18.0391,18.0903,731166.0
2020-12-02 14:30:00,21.17,21.28,21.17,21.26,436377.0,18.0818,18.1758,18.0818,18.1587,436377.0
2020-12-02 15:00:00,21.26,21.39,21.1,21.17,625035.0,18.1587,18.2697,18.022,18.0818,625035.0
2020-12-02 15:30:00,21.17,21.28,21.15,21.16,846068.0,18.0818,18.1758,18.0647,18.0733,846068.0
2020-12-03 09:30:00,21.11,21.19,21.01,21.03,283345.0,18.0306,18.0989,17.9451,17.9622,283345.0
2020-12-03 10:00:00,21.04,21.25,21.02,21.18,251168.0,17.9708,18.1501,17.9537,18.0903,251168.0
2020-12-03 10:30:00,21.18,21.42,21.17,21.4,273744.0,18.0903,18.2953,18.0818,18.2783,273744.0
2020-12-03 11:00:00,21.41,21.54,21.4,21.41,339840.0,18.2868,18.3978,18.2783,18.2868,339840.0
2020-12-03 11:30:00,21.41,21.41,21.32,21.34,129612.0,18.2868,18.2868,18.2099,18.227,129612.0
2020-12-03 12:00:00,21.34,21.4,21.29,21.39,100695.0,18.227,18.2783,18.1843,18.2697,100695.0
2020-12-03 12:30:00,21.38,21.41,21.3,21.34,192984.0,18.2612,18.2868,18.1928,18.227,192984.0
2020-12-03 13:00:00,21.33,21.37,21.22,21.22,269114.0,18.2185,18.2526,18.1245,18.1245,269114.0
2020-12-03 13:30:00,21.23,21.25,21.14,21.15,129847.0,18.133,18.1501,18.0562,18.0647,129847.0
2020-12-03 14:00:00,21.16,21.22,21.15,21.21,107953.0,18.0733,18.1245,18.0647,18.116,107953.0
2020-12-03 14:30:00,21.21,21.33,21.2,21.26,350594.0,18.116,18.2185,18.1074,18.1587,350594.0
2020-12-03 15:00:00,21.26,21.32,21.22,21.32,202731.0,18.1587,18.2099,18.1245,18.2099,202731.0
2020-12-03 15:30:00,21.31,21.32,21.04,21.16,1007910.0,18.2014,18.2099,17.9708,18.0733,1007910.0
2020-12-04 09:30:00,21.24,21.34,21.06,21.08,426386.0,18.1416,18.227,17.9878,18.0049,426386.0
2020-12-04 10:00:00,21.07,21.19,21.04,21.19,300433.0,17.9964,18.0989,17.9708,18.0989,300433.0
2020-12-04 10:30:00,21.19,21.39,21.16,21.27,329574.0,18.0989,18.2697,18.0733,18.1672,329574.0
2020-12-04 11:00:00,21.27,21.28,21.09,21.17,362792.0,18.1672,18.1758,18.0135,18.0818,362792.0
2020-12-04 11:30:00,21.17,21.18,21.1,21.14,163642.0,18.0818,18.0903,18.022,18.0562,163642.0
2020-12-04 12:00:00,21.14,21.18,21.06,21.13,166763.0,18.0562,18.0903,17.9878,18.0476,166763.0
2020-12-04 12:30:00,21.13,21.14,21.07,21.1,81756.0,18.0476,18.0562,17.9964,18.022,81756.0
2020-12-04 13:00:00,21.1,21.1,20.99,20.99,141066.0,18.022,18.022,17.9281,17.9281,141066.0
2020-12-04 13:30:00,20.98,20.99,20.89,20.95,288142.0,17.9195,17.9281,17.8426,17.8939,288142.0
2020-12-04 14:00:00,20.95,21.01,20.92,21.01,105422.0,17.8939,17.9451,17.8683,17.9451,105422.0
2020-12-04 14:30:00,21.01,21.09,21.0,21.04,131336.0,17.9451,18.0135,17.9366,17.9708,131336.0
2020-12-04 15:00:00,21.04,21.07,21.01,21.03,145342.0,17.9708,17.9964,17.9451,17.9622,145342.0
2020-12-04 15:30:00,21.03,21.08,20.99,21.07,602935.0,17.9622,18.0049,17.9281,17.9964,602935.0
2020-12-07 09:30:00,20.99,21.11,20.92,21.02,232603.0,17.9281,18.0306,17.8683,17.9537,232603.0
2020-12-07 10:00:00,21.02,21.09,20.96,21.09,87535.0,17.9537,18.0135,17.9024,18.0135,87535.0
2020-12-07 10:30:00,21.09,21.16,21.03,21.1,111983.0,18.0135,18.0733,17.9622,18.022,111983.0
2020-12-07 11:00:00,21.1,21.12,20.98,21.04,383241.0,18.022,18.0391,17.9195,17.9708,383241.0
2020-12-07 11:30:00,21.04,21.09,20.94,20.98,173119.0,17.9708,18.0135,17.8854,17.9195,173119.0
2020-12-07 12:00:00,20.97,21.07,20.95,20.97,259176.0,17.911,17.9964,17.8939,17.911,259176.0
2020-12-07 12:30:00,20.96,20.97,20.85,20.89,214901.0,17.9024,17.911,17.8085,17.8426,214901.0
2020-12-07 13:00:00,20.89,20.9,20.76,20.83,198619.0,17.8426,17.8512,17.7316,17.7914,198619.0
2020-12-07 13:30:00,20.84,20.84,20.64,20.71,385317.0,17.7999,17.7999,17.6291,17.6889,385317.0
2020-12-07 14:00:00,20.71,20.78,20.65,20.76,174539.0,17.6889,17.7487,17.6377,17.7316,174539.0
2020-12-07 14:30:00,20.76,20.85,20.74,20.8,156728.0,17.7316,17.8085,17.7145,17.7658,156728.0
2020-12-07 15:00:00,20.81,20.85,20.78,20.82,288569.0,17.7743,17.8085,17.7487,17.7829,288569.0
2020-12-07 15:30:00,20.83,20.91,20.79,20.86,855236.0,17.7914,17.8597,17.7572,17.817,855236.0
2020-12-08 09:30:00,20.82,21.06,20.76,21.01,228899.0,17.7829,17.9878,17.7316,17.9451,228899.0
2020-12-08 10:00:00,21.01,21.14,20.98,21.07,342201.0,17.9451,18.0562,17.9195,17.9964,342201.0
2020-12-08 10:30:00,21.07,21.14,21.04,21.14,135646.0,17.9964,18.0562,17.9708,18.0562,135646.0
2020-12-08 11:00:00,21.14,21.35,21.14,21.23,319594.0,18.0562,18.2355,18.0562,18.133,319594.0
2020-12-08 11:30:00,21.24,21.28,21.17,21.2,283378.0,18.1416,18.1758,18.0818,18.1074,283378.0
2020-12-08 12:00:00,21.2,21.28,21.18,21.26,147308.0,18.1074,18.1758,18.0903,18.1587,147308.0
2020-12-08 12:30:00,21.27,21.33,21.25,21.31,161331.0,18.1672,18.2185,18.1501,18.2014,161331.0
2020-12-08 13:00:00,21.3,21.3,21.24,21.27,231706.0,18.1928,18.1928,18.1416,18.1672,231706.0
2020-12-08 13:30:00,21.28,21.32,21.21,21.22,184594.0,18.1758,18.2099,18.116,18.1245,184594.0
2020-12-08 14:00:00,21.21,21.26,21.18,21.25,135362.0,18.116,18.1587,18.0903,18.1501,135362.0
2020-12-08 14:30:00,21.25,21.33,21.22,21.23,161174.0,18.1501,18.2185,18.1245,18.133,161174.0
2020-12-08 15:00:00,21.23,21.25,21.16,21.2,155049.0,18.133,18.1501,18.0733,18.1074,155049.0
2020-12-08 15:30:00,21.2,21.21,21.14,21.19,728480.0,18.1074,18.116,18.0562,18.0989,728480.0
2020-12-09 09:30:00,21.18,21.26,21.06,21.14,480119.0,18.0903,18.1587,17.9878,18.0562,480119.0
2020-12-09 10:00:00,21.14,21.15,20.99,21.14,198728.0,18.0562,18.0647,17.9281,18.0562,198728.0
2020-12-09 10:30:00,21.13,21.16,21.09,21.12,125515.0,18.0476,18.0733,18.0135,18.0391,125515.0
2020-12-09 11:00:00,21.12,21.13,21.01,21.04,155333.0,18.0391,18.0476,17.9451,17.9708,155333.0
2020-12-09 11:30:00,21.04,21.05,21.0,21.03,78055.0,17.9708,17.9793,17.9366,17.9622,78055.0
2020-12-09 12:00:00,21.04,21.07,20.85,20.86,579823.0,17.9708,17.9964,17.8085,17.817,579823.0
2020-12-09 12:30:00,20.85,20.96,20.83,20.94,122860.0,17.8085,17.9024,17.7914,17.8854,122860.0
2020-12-09 13:00:00,20.93,20.93,20.83,20.87,83782.0,17.8768,17.8768,17.7914,17.8256,83782.0
2020-12-09 13:30:00,20.87,20.88,20.69,20.71,118826.0,17.8256,17.8341,17.6718,17.6889,118826.0
2020-12-09 14:00:00,20.71,20.87,20.7,20.86,234186.0,17.6889,17.8256,17.6804,17.817,234186.0
2020-12-09 14:30:00,20.87,20.93,20.85,20.92,145627.0,17.8256,17.8768,17.8085,17.8683,145627.0
2020-12-09 15:00:00,20.92,20.93,20.86,20.88,137874.0,17.8683,17.8768,17.817,17.8341,137874.0
2020-12-09 15:30:00,20.87,20.94,20.83,20.84,758611.0,17.8256,17.8854,17.7914,17.7999,758611.0
2020-12-10 09:30:00,20.71,20.9,20.64,20.74,346317.0,17.6889,17.8512,17.6291,17.7145,346317.0
2020-12-10 10:00:00,20.74,20.92,20.72,20.85,208789.0,17.7145,17.8683,17.6974,17.8085,208789.0
2020-12-10 10:30:00,20.85,20.88,20.74,20.78,186162.0,17.8085,17.8341,17.7145,17.7487,186162.0
2020-12-10 11:00:00,20.79,20.85,20.68,20.76,261836.0,17.7572,17.8085,17.6633,17.7316,261836.0
2020-12-10 11:30:00,20.76,20.79,20.67,20.68,144605.0,17.7316,17.7572,17.6547,17.6633,144605.0
2020-12-10 12:00:00,20.68,20.84,20.67,20.8,130158.0,17.6633,17.7999,17.6547,17.7658,130158.0
2020-12-10 12:30:00,20.8,20.86,20.77,20.82,128868.0,17.7658,17.817,17.7402,17.7829,128868.0
2020-12-10 13:00:00,20.82,20.9,20.79,20.89,94389.0,17.7829,17.8512,17.7572,17.8426,94389.0
2020-12-10 13:30:00,20.88,20.89,20.8,20.8,115876.0,17.8341,17.8426,17.7658,17.7658,115876.0
2020-12-10 14:00:00,20.81,20.86,20.77,20.82,98665.0,17.7743,17.817,17.7402,17.7829,98665.0
2020-12-10 14:30:00,20.82,20.9,20.8,20.86,157323.0,17.7829,17.8512,17.7658,17.817,157323.0
2020-12-10 15:00:00,20.86,20.92,20.84,20.91,256774.0,17.817,17.8683,17.7999,17.8597,256774.0
2020-12-10 15:30:00,20.91,20.97,20.84,20.86,1280982.0,17.8597,17.911,17.7999,17.817,1280982.0
2020-12-11 09:30:00,20.67,20.92,20.52,20.88,251581.0,17.6547,17.8683,17.5266,17.8341,251581.0
2020-12-11 10:00:00,20.88,20.97,20.85,20.86,138651.0,17.8341,17.911,17.8085,17.817,138651.0
2020-12-11 10:30:00,20.86,20.89,20.75,20.8,100383.0,17.817,17.8426,17.7231,17.7658,100383.0
2020-12-11 11:00:00,20.8,20.83,20.78,20.81,109719.0,17.7658,17.7914,17.7487,17.7743,109719.0
2020-12-11 11:30:00,20.82,20.9,20.77,20.86,119161.0,17.7829,17.8512,17.7402,17.817,119161.0
2020-12-11 12:00:00,20.86,20.86,20.76,20.86,137000.0,17.817,17.817,17.7316,17.817,137000.0
2020-12-11 12:30:00,20.86,20.87,20.8,20.86,109250.0,17.817,17.8256,17.7658,17.817,109250.0
2020-12-11 13:00:00,20.87,20.87,20.81,20.81,96683.0,17.8256,17.8256,17.7743,17.7743,96683.0
2020-12-11 13:30:00,20.82,20.88,20.81,20.83,271791.0,17.7829,17.8341,17.7743,17.7914,271791.0
2020-12-11 14:00:00,20.83,20.88,20.82,20.87,259607.0,17.7914,17.8341,17.7829,17.8256,259607.0
2020-12-11 14:30:00,20.88,21.11,20.86,21.06,536285.0,17.8341,18.0306,17.817,17.9878,536285.0
2020-12-11 15:00:00,21.07,21.19,21.02,21.1,374050.0,17.9964,18.0989,17.9537,18.022,374050.0
2020-12-11 15:30:00,21.1,21.23,21.09,21.15,1081178.0,18.022,18.133,18.0135,18.0647,1081178.0
2020-12-14 09:30:00,21.34,21.57,21.26,21.43,663646.0,18.227,18.4235,18.1587,18.3039,663646.0
2020-12-14 10:00:00,21.43,21.55,21.35,21.55,131218.0,18.3039,18.4064,18.2355,18.4064,131218.0
2020-12-14 10:30:00,21.55,21.57,21.44,21.44,207852.0,18.4064,18.4235,18.3124,18.3124,207852.0
2020-12-14 11:00:00,21.44,21.44,21.22,21.24,157513.0,18.3124,18.3124,18.1245,18.1416,157513.0
2020-12-14 11:30:00,21.25,21.33,21.2,21.29,440985.0,18.1501,18.2185,18.1074,18.1843,440985.0
2020-12-14 12:00:00,21.29,21.29,21.17,21.21,123934.0,18.1843,18.1843,18.0818,18.116,123934.0
2020-12-14 12:30:00,21.21,21.22,21.16,21.2,132380.0,18.116,18.1245,18.0733,18.1074,132380.0
2020-12-14 13:00:00,21.2,21.3,21.19,21.21,591264.0,18.1074,18.1928,18.0989,18.116,591264.0
2020-12-14 13:30:00,21.21,21.35,21.21,21.31,171509.0,18.116,18.2355,18.116,18.2014,171509.0
2020-12-14 14:00:00,21.31,21.34,21.26,21.27,160096.0,18.2014,18.227,18.1587,18.1672,160096.0
2020-12-14 14:30:00,21.27,21.37,21.25,21.37,222289.0,18.1672,18.2526,18.1501,18.2526,222289.0
2020-12-14 15:00:00,21.36,21.4,21.33,21.37,226039.0,18.2441,18.2783,18.2185,18.2526,226039.0
2020-12-14 15:30:00,21.38,21.39,21.3,21.3,835715.0,18.2612,18.2697,18.1928,18.1928,835715.0
2020-12-15 09:30:00,21.41,21.6,21.29,21.57,268996.0,18.2868,18.4491,18.1843,18.4235,268996.0
2020-12-15 10:00:00,21.57,21.73,21.54,21.65,560180.0,18.4235,18.5601,18.3978,18.4918,560180.0
2020-12-15 10:30:00,21.65,21.72,21.59,21.71,111434.0,18.4918,18.5516,18.4405,18.543,111434.0
2020-12-15 11:00:00,21.71,21.81,21.62,21.8,243467.0,18.543,18.6284,18.4662,18.6199,243467.0
2020-12-15 11:30:00,21.79,21.87,21.77,21.85,136684.0,18.6114,18.6797,18.5943,18.6626,136684.0
2020-12-15 12:00:00,21.85,21.92,21.83,21.91,155220.0,18.6626,18.7224,18.6455,18.7139,155220.0
2020-12-15 12:30:00,21.91,22.0,21.91,22.0,167014.0,18.7139,18.7907,18.7139,18.7907,167014.0
2020-12-15 13:00:00,22.0,22.05,21.92,22.04,172387.0,18.7907,18.8334,18.7224,18.8249,172387.0
2020-12-15 13:30:00,22.04,22.14,22.02,22.13,207537.0,18.8249,18.9103,18.8078,18.9018,207537.0
2020-12-15 14:00:00,22.12,22.22,22.09,22.1,473719.0,18.8932,18.9786,18.8676,18.8761,473719.0
2020-12-15 14:30:00,22.1,22.19,22.09,22.12,263992.0,18.8761,18.953,18.8676,18.8932,263992.0
2020-12-15 15:00:00,22.12,22.17,22.09,22.1,335467.0,18.8932,18.9359,18.8676,18.8761,335467.0
2020-12-15 15:30:00,22.1,22.3,22.09,22.28,1457184.0,18.8761,19.047,18.8676,19.0299,1457184.0
2020-12-16 09:30:00,22.41,22.48,22.15,22.31,390723.0,19.1409,19.2007,18.9188,19.0555,390723.0
2020-12-16 10:00:00,22.31,22.34,22.15,22.18,667267.0,19.0555,19.0811,18.9188,18.9445,667267.0
2020-12-16 10:30:00,22.18,22.32,22.17,22.3,381333.0,18.9445,19.064,18.9359,19.047,381333.0
2020-12-16 11:00:00,22.3,22.43,22.3,22.37,382707.0,19.047,19.158,19.047,19.1068,382707.0
2020-12-16 11:30:00,22.37,22.37,22.23,22.25,210649.0,19.1068,19.1068,18.9872,19.0043,210649.0
2020-12-16 12:00:00,22.25,22.26,22.03,22.05,260667.0,19.0043,19.0128,18.8163,18.8334,260667.0
2020-12-16 12:30:00,22.05,22.13,22.04,22.13,103355.0,18.8334,18.9018,18.8249,18.9018,103355.0
2020-12-16 13:00:00,22.13,22.13,22.04,22.09,151366.0,18.9018,18.9018,18.8249,18.8676,151366.0
2020-12-16 13:30:00,22.08,22.09,22.01,22.07,127466.0,18.8591,18.8676,18.7993,18.8505,127466.0
2020-12-16 14:00:00,22.08,22.14,21.97,22.0,175262.0,18.8591,18.9103,18.7651,18.7907,175262.0
2020-12-16 14:30:00,22.01,22.11,22.0,22.09,237708.0,18.7993,18.8847,18.7907,18.8676,237708.0
2020-12-16 15:00:00,22.08,22.1,21.99,22.0,301462.0,18.8591,18.8761,18.7822,18.7907,301462.0
2020-12-16 15:30:00,22.0,22.03,21.86,21.9,1057686.0,18.7907,18.8163,18.6711,18.7053,1057686.0
2020-12-17 09:30:00,21.98,22.28,21.98,22.2,399912.0,18.7736,19.0299,18.7736,18.9615,399912.0
2020-12-17 10:00:00,22.21,22.43,22.2,22.43,477050.0,18.9701,19.158,18.9615,19.158,477050.0
2020-12-17 10:30:00,22.43,22.46,22.3,22.44,286099.0,19.158,19.1836,19.047,19.1665,286099.0
2020-12-17 11:00:00,22.43,22.45,22.32,22.33,219902.0,19.158,19.1751,19.064,19.0726,219902.0
2020-12-17 11:30:00,22.32,22.37,22.28,22.33,159376.0,19.064,19.1068,19.0299,19.0726,159376.0
2020-12-17 12:00:00,22.32,22.39,22.29,22.32,163825.0,19.064,19.1238,19.0384,19.064,163825.0
2020-12-17 12:30:00,22.32,22.36,22.25,22.3,281293.0,19.064,19.0982,19.0043,19.047,281293.0
2020-12-17 13:00:00,22.3,22.35,22.29,22.32,161079.0,19.047,19.0897,19.0384,19.064,161079.0
2020-12-17 13:30:00,22.32,22.34,22.24,22.26,425532.0,19.064,19.0811,18.9957,19.0128,425532.0
2020-12-17 14:00:00,22.26,22.27,22.19,22.21,241510.0,19.0128,19.0213,18.953,18.9701,241510.0
2020-12-17 14:30:00,22.22,22.25,22.1,22.15,306463.0,18.9786,19.0043,18.8761,18.9188,306463.0
2020-12-17 15:00:00,22.15,22.16,22.09,22.09,377431.0,18.9188,18.9274,18.8676,18.8676,377431.0
2020-12-17 15:30:00,22.1,22.17,22.07,22.09,1125114.0,18.8761,18.9359,18.8505,18.8676,1125114.0
2020-12-18 09:30:00,22.14,22.39,22.05,22.08,834728.0,18.9103,19.1238,18.8334,18.8591,834728.0
2020-12-18 10:00:00,22.08,22.15,22.02,22.07,171723.0,18.8591,18.9188,18.8078,18.8505,171723.0
2020-12-18 10:30:00,22.07,22.22,22.04,22.22,235422.0,18.8505,18.9786,18.8249,18.9786,235422.0
2020-12-18 11:00:00,22.22,22.26,22.17,22.25,235909.0,18.9786,19.0128,18.9359,19.0043,235909.0
2020-12-18 11:30:00,22.25,22.33,22.2,22.23,206886.0,19.0043,19.0726,18.9615,18.9872,206886.0
2020-12-18 12:00:00,22.24,22.3,22.21,22.28,94793.0,18.9957,19.047,18.9701,19.0299,94793.0
2020-12-18 12:30:00,22.28,22.31,22.25,22.27,128634.0,19.0299,19.0555,19.0043,19.0213,128634.0
2020-12-18 13:00:00,22.27,22.39,22.26,22.38,421198.0,19.0213,19.1238,19.0128,19.1153,421198.0
2020-12-18 13:30:00,22.37,22.48,22.33,22.44,1000728.0,19.1068,19.2007,19.0726,19.1665,1000728.0
2020-12-18 14:00:00,22.44,22.44,22.38,22.41,579848.0,19.1665,19.1665,19.1153,19.1409,579848.0
2020-12-18 14:30:00,22.4,22.54,22.4,22.46,266159.0,19.1324,19.252,19.1324,19.1836,266159.0
2020-12-18 15:00:00,22.46,22.47,22.37,22.45,428815.0,19.1836,19.1922,19.1068,19.1751,428815.0
2020-12-18 15:30:00,22.45,22.69,22.44,22.54,2771170.0,19.1751,19.3801,19.1665,19.252,2771170.0
2020-12-21 09:30:00,22.33,22.33,22.08,22.24,690789.0,19.0726,19.0726,18.8591,18.9957,690789.0
2020-12-21 10:00:00,22.23,22.26,22.09,22.21,380154.0,18.9872,19.0128,18.8676,18.9701,380154.0
2020-12-21 10:30:00,22.21,22.54,22.2,22.52,579342.0,18.9701,19.252,18.9615,19.2349,579342.0
2020-12-21 11:00:00,22.52,23.15,22.41,22.45,649116.0,19.2349,19.773,19.1409,19.1751,649116.0
2020-12-21 11:30:00,22.44,22.46,22.33,22.43,205102.0,19.1665,19.1836,19.0726,19.158,205102.0
2020-12-21 12:00:00,22.43,22.55,22.42,22.55,138898.0,19.158,19.2605,19.1495,19.2605,138898.0
2020-12-21 12:30:00,22.55,22.63,22.53,22.59,167426.0,19.2605,19.3288,19.2434,19.2947,167426.0
2020-12-21 13:00:00,22.58,22.59,22.48,22.54,211969.0,19.2861,19.2947,19.2007,19.252,211969.0
2020-12-21 13:30:00,22.54,22.6,22.47,22.48,142864.0,19.252,19.3032,19.1922,19.2007,142864.0
2020-12-21 14:00:00,22.48,22.56,22.45,22.53,131683.0,19.2007,19.269,19.1751,19.2434,131683.0
2020-12-21 14:30:00,22.54,22.58,22.49,22.52,161894.0,19.252,19.2861,19.2092,19.2349,161894.0
2020-12-21 15:00:00,22.52,22.55,22.47,22.55,187509.0,19.2349,19.2605,19.1922,19.2605,187509.0
2020-12-21 15:30:00,22.54,22.63,22.47,22.62,1152957.0,19.252,19.3288,19.1922,19.3203,1152957.0
2020-12-22 09:30:00,22.71,22.95,22.59,22.89,408460.0,19.3972,19.6021,19.2947,19.5509,408460.0
2020-12-22 10:00:00,22.89,23.14,22.85,23.14,225129.0,19.5509,19.7644,19.5167,19.7644,225129.0
2020-12-22 10:30:00,23.14,23.16,22.89,22.93,123802.0,19.7644,19.7815,19.5509,19.5851,123802.0
2020-12-22 11:00:00,22.93,23.01,22.87,22.93,163405.0,19.5851,19.6534,19.5338,19.5851,163405.0
2020-12-22 11:30:00,22.93,22.99,22.84,22.89,202288.0,19.5851,19.6363,19.5082,19.5509,202288.0
2020-12-22 12:00:00,22.89,22.9,22.8,22.85,224491.0,19.5509,19.5594,19.474,19.5167,224491.0
2020-12-22 12:30:00,22.85,22.87,22.77,22.78,252124.0,19.5167,19.5338,19.4484,19.4569,252124.0
2020-12-22 13:00:00,22.78,22.89,22.76,22.85,174390.0,19.4569,19.5509,19.4399,19.5167,174390.0
2020-12-22 13:30:00,22.85,22.86,22.66,22.68,438599.0,19.5167,19.5253,19.3544,19.3715,438599.0
2020-12-22 14:00:00,22.68,22.75,22.66,22.74,178631.0,19.3715,19.4313,19.3544,19.4228,178631.0
2020-12-22 14:30:00,22.75,22.79,22.69,22.77,143485.0,19.4313,19.4655,19.3801,19.4484,143485.0
2020-12-22 15:00:00,22.78,22.8,22.74,22.77,153006.0,19.4569,19.474,19.4228,19.4484,153006.0
2020-12-22 15:30:00,22.77,22.9,22.77,22.82,1008235.0,19.4484,19.5594,19.4484,19.4911,1008235.0
2020-12-23 09:30:00,23.14,23.25,23.0,23.25,423297.0,19.7644,19.8584,19.6448,19.8584,423297.0
2020-12-23 10:00:00,23.25,23.31,23.2,23.23,145496.0,19.8584,19.9096,19.8157,19.8413,145496.0
2020-12-23 10:30:00,23.23,23.45,23.22,23.43,158564.0,19.8413,20.0292,19.8328,20.0121,158564.0
2020-12-23 11:00:00,23.43,23.44,23.33,23.36,260071.0,20.0121,20.0207,19.9267,19.9523,260071.0
2020-12-23 11:30:00,23.35,23.39,23.28,23.33,394979.0,19.9438,19.978,19.884,19.9267,394979.0
2020-12-23 12:00:00,23.33,23.41,23.32,23.41,250602.0,19.9267,19.995,19.9182,19.995,250602.0
2020-12-23 12:30:00,23.41,23.46,23.38,23.42,140945.0,19.995,20.0377,19.9694,20.0036,140945.0
2020-12-23 13:00:00,23.43,23.48,23.42,23.47,146214.0,20.0121,20.0548,20.0036,20.0463,146214.0
2020-12-23 13:30:00,23.47,23.48,23.44,23.46,171177.0,20.0463,20.0548,20.0207,20.0377,171177.0
2020-12-23 14:00:00,23.46,23.52,23.45,23.49,241278.0,20.0377,20.089,20.0292,20.0634,241278.0
2020-12-23 14:30:00,23.5,23.51,23.4,23.41,198643.0,20.0719,20.0805,19.9865,19.995,198643.0
2020-12-23 15:00:00,23.41,23.46,23.38,23.42,257847.0,19.995,20.0377,19.9694,20.0036,257847.0
2020-12-23 15:30:00,23.42,23.56,23.41,23.5,1011027.0,20.0036,20.1232,19.995,20.0719,1011027.0
2020-12-24 09:30:00,23.5,23.53,23.34,23.41,180221.0,20.0719,20.0975,19.9353,19.995,180221.0
2020-12-24 10:00:00,23.42,23.42,23.26,23.28,111155.0,20.0036,20.0036,19.8669,19.884,111155.0
2020-12-24 10:30:00,23.28,23.29,23.18,23.25,155250.0,19.884,19.8925,19.7986,19.8584,155250.0
2020-12-24 11:00:00,23.25,23.26,23.14,23.16,115340.0,19.8584,19.8669,19.7644,19.7815,115340.0
2020-12-24 11:30:00,23.17,23.19,23.11,23.14,131802.0,19.79,19.8071,19.7388,19.7644,131802.0
2020-12-24 12:00:00,23.14,23.22,23.1,23.21,243005.0,19.7644,19.8328,19.7303,19.8242,243005.0
2020-12-24 12:30:00,23.21,23.3,23.11,23.27,1437145.0,19.8242,19.9011,19.7388,19.8755,1437145.0
2020-12-28 09:30:00,23.48,23.6,23.35,23.58,289812.0,20.0548,20.1573,19.9438,20.1402,289812.0
2020-12-28 10:00:00,23.57,23.61,23.51,23.59,258575.0,20.1317,20.1659,20.0805,20.1488,258575.0
2020-12-28 10:30:00,23.59,23.61,23.45,23.53,253984.0,20.1488,20.1659,20.0292,20.0975,253984.0
2020-12-28 11:00:00,23.53,23.53,23.4,23.44,170207.0,20.0975,20.0975,19.9865,20.0207,170207.0
2020-12-28 11:30:00,23.44,23.48,23.39,23.44,197785.0,20.0207,20.0548,19.978,20.0207,197785.0
2020-12-28 12:00:00,23.43,23.49,23.33,23.37,116798.0,20.0121,20.0634,19.9267,19.9609,116798.0
2020-12-28 12:30:00,23.38,23.43,23.36,23.4,190349.0,19.9694,20.0121,19.9523,19.9865,190349.0
2020-12-28 13:00:00,23.41,23.43,23.34,23.35,349848.0,19.995,20.0121,19.9353,19.9438,349848.0
2020-12-28 13:30:00,23.35,23.4,23.25,23.28,149805.0,19.9438,19.9865,19.8584,19.884,149805.0
2020-12-28 14:00:00,23.28,23.34,23.26,23.33,229252.0,19.884,19.9353,19.8669,19.9267,229252.0
2020-12-28 14:30:00,23.33,23.36,23.31,23.33,278376.0,19.9267,19.9523,19.9096,19.9267,278376.0
2020-12-28 15:00:00,23.33,23.33,23.23,23.27,213169.0,19.9267,19.9267,19.8413,19.8755,213169.0
2020-12-28 15:30:00,23.27,23.31,23.25,23.3,667713.0,19.8755,19.9096,19.8584,19.9011,667713.0
2020-12-29 09:30:00,23.38,23.62,23.23,23.31,205368.0,19.9694,20.1744,19.8413,19.9096,205368.0
2020-12-29 10:00:00,23.31,23.48,23.27,23.35,186408.0,19.9096,20.0548,19.8755,19.9438,186408.0
2020-12-29 10:30:00,23.34,23.43,23.33,23.34,142997.0,19.9353,20.0121,19.9267,19.9353,142997.0
2020-12-29 11:00:00,23.34,23.35,23.25,23.3,85850.0,19.9353,19.9438,19.8584,19.9011,85850.0
2020-12-29 11:30:00,23.31,23.36,23.29,23.35,118460.0,19.9096,19.9523,19.8925,19.9438,118460.0
2020-12-29 12:00:00,23.34,23.36,23.18,23.19,85193.0,19.9353,19.9523,19.7986,19.8071,85193.0
2020-12-29 12:30:00,23.18,23.18,23.07,23.12,126863.0,19.7986,19.7986,19.7046,19.7473,126863.0
2020-12-29 13:00:00,23.11,23.19,23.1,23.16,71049.0,19.7388,19.8071,19.7303,19.7815,71049.0
2020-12-29 13:30:00,23.16,23.21,23.12,23.18,140387.0,19.7815,19.8242,19.7473,19.7986,140387.0
2020-12-29 14:00:00,23.18,23.24,23.16,23.21,260620.0,19.7986,19.8498,19.7815,19.8242,260620.0
2020-12-29 14:30:00,23.21,23.23,23.17,23.18,150618.0,19.8242,19.8413,19.79,19.7986,150618.0
2020-12-29 15:00:00,23.18,23.3,23.18,23.27,117205.0,19.7986,19.9011,19.7986,19.8755,117205.0
2020-12-29 15:30:00,23.28,23.31,23.24,23.31,601936.0,19.884,19.9096,19.8498,19.9096,601936.0
2020-12-30 09:30:00,22.98,23.0,22.66,22.84,1849201.0,19.6278,19.6448,19.3544,19.5082,1849201.0
2020-12-30 10:00:00,22.84,23.12,22.75,22.75,1027364.0,19.5082,19.7473,19.4313,19.4313,1027364.0
2020-12-30 10:30:00,22.75,22.79,22.68,22.73,739541.0,19.4313,19.4655,19.3715,19.4142,739541.0
2020-12-30 11:00:00,22.72,22.78,22.67,22.73,240625.0,19.4057,19.4569,19.363,19.4142,240625.0
2020-12-30 11:30:00,22.74,22.94,22.73,22.9,228379.0,19.4228,19.5936,19.4142,19.5594,228379.0
2020-12-30 12:00:00,22.9,23.03,22.9,22.98,189943.0,19.5594,19.6705,19.5594,19.6278,189943.0
2020-12-30 12:30:00,22.98,23.04,22.86,22.89,232885.0,19.6278,19.679,19.5253,19.5509,232885.0
2020-12-30 13:00:00,22.88,22.9,22.82,22.86,159213.0,19.5424,19.5594,19.4911,19.5253,159213.0
2020-12-30 13:30:00,22.86,22.9,22.78,22.89,174750.0,19.5253,19.5594,19.4569,19.5509,174750.0
2020-12-30 14:00:00,22.9,22.92,22.81,22.83,259011.0,19.5594,19.5765,19.4826,19.4996,259011.0
2020-12-30 14:30:00,22.83,22.85,22.8,22.82,233769.0,19.4996,19.5167,19.474,19.4911,233769.0
2020-12-30 15:00:00,22.81,22.86,22.72,22.76,387547.0,19.4826,19.5253,19.4057,19.4399,387547.0
2020-12-30 15:30:00,22.76,22.83,22.7,22.79,1400966.0,19.4399,19.4996,19.3886,19.4655,1400966.0
2020-12-31 09:30:00,22.91,23.1,22.83,23.04,350934.0,19.568,19.7303,19.4996,19.679,350934.0
2020-12-31 10:00:00,23.04,23.08,22.89,22.98,176901.0,19.679,19.7132,19.5509,19.6278,176901.0
2020-12-31 10:30:00,22.99,23.13,22.96,23.05,167224.0,19.6363,19.7559,19.6107,19.6876,167224.0
2020-12-31 11:00:00,23.06,23.18,23.05,23.14,192697.0,19.6961,19.7986,19.6876,19.7644,192697.0
2020-12-31 11:30:00,23.14,23.28,23.11,23.28,172519.0,19.7644,19.884,19.7388,19.884,172519.0
2020-12-31 12:00:00,23.27,23.32,23.23,23.31,93412.0,19.8755,19.9182,19.8413,19.9096,93412.0
2020-12-31 12:30:00,23.3,23.35,23.23,23.25,170482.0,19.9011,19.9438,19.8413,19.8584,170482.0
2020-12-31 13:00:00,23.26,23.28,23.2,23.24,229307.0,19.8669,19.884,19.8157,19.8498,229307.0
2020-12-31 13:30:00,23.25,23.31,23.24,23.3,127698.0,19.8584,19.9096,19.8498,19.9011,127698.0
2020-12-31 14:00:00,23.3,23.39,23.25,23.38,202330.0,19.9011,19.978,19.8584,19.9694,202330.0
2020-12-31 14:30:00,23.38,23.4,23.33,23.34,194412.0,19.9694,19.9865,19.9267,19.9353,194412.0
2020-12-31 15:00:00,23.34,23.48,23.34,23.45,234863.0,19.9353,20.0548,19.9353,20.0292,234863.0
2020-12-31 15:30:00,23.45,23.56,23.42,23.49,740873.0,20.0292,20.1232,20.0036,20.0634,740873.0
2021-01-04 09:30:00,23.71,23.99,23.37,23.48,807259.0,20.2513,20.4904,19.9609,20.0548,807259.0
2021-01-04 10:00:00,23.49,23.51,23.36,23.41,265114.0,20.0634,20.0805,19.9523,19.995,265114.0
2021-01-04 10:30:00,23.4,23.41,23.28,23.28,355851.0,19.9865,19.995,19.884,19.884,355851.0
2021-01-04 11:00:00,23.29,23.31,23.14,23.17,489825.0,19.8925,19.9096,19.7644,19.79,489825.0
2021-01-04 11:30:00,23.16,23.21,23.11,23.12,366152.0,19.7815,19.8242,19.7388,19.7473,366152.0
2021-01-04 12:00:00,23.12,23.23,23.06,23.12,414293.0,19.7473,19.8413,19.6961,19.7473,414293.0
2021-01-04 12:30:00,23.12,23.14,23.02,23.13,237074.0,19.7473,19.7644,19.6619,19.7559,237074.0
2021-01-04 13:00:00,23.12,23.31,23.12,23.29,139835.0,19.7473,19.9096,19.7473,19.8925,139835.0
2021-01-04 13:30:00,23.29,23.34,23.24,23.33,146469.0,19.8925,19.9353,19.8498,19.9267,146469.0
2021-01-04 14:00:00,23.33,23.33,23.22,23.27,309826.0,19.9267,19.9267,19.8328,19.8755,309826.0
2021-01-04 14:30:00,23.27,23.29,23.2,23.29,197529.0,19.8755,19.8925,19.8157,19.8925,197529.0
2021-01-04 15:00:00,23.29,23.3,23.2,23.21,197106.0,19.8925,19.9011,19.8157,19.8242,197106.0
2021-01-04 15:30:00,23.22,23.3,23.2,23.26,897738.0,19.8328,19.9011,19.8157,19.8669,897738.0
2021-01-05 09:30:00,23.21,23.63,23.2,23.57,524638.0,19.8242,20.1829,19.8157,20.1317,524638.0
2021-01-05 10:00:00,23.58,23.8,23.56,23.74,405562.0,20.1402,20.3281,20.1232,20.2769,405562.0
2021-01-05 10:30:00,23.74,23.75,23.52,23.54,279930.0,20.2769,20.2854,20.089,20.1061,279930.0
2021-01-05 11:00:00,23.54,23.78,23.48,23.71,621024.0,20.1061,20.3111,20.0548,20.2513,621024.0
2021-01-05 11:30:00,23.71,23.76,23.66,23.75,429496.0,20.2513,20.294,20.2086,20.2854,429496.0
2021-01-05 12:00:00,23.75,23.85,23.73,23.77,326745.0,20.2854,20.3709,20.2684,20.3025,326745.0
2021-01-05 12:30:00,23.78,23.81,23.74,23.78,195466.0,20.3111,20.3367,20.2769,20.3111,195466.0
2021-01-05 13:00:00,23.77,23.85,23.76,23.82,197787.0,20.3025,20.3709,20.294,20.3452,197787.0
2021-01-05 13:30:00,23.82,23.87,23.79,23.87,153870.0,20.3452,20.3879,20.3196,20.3879,153870.0
2021-01-05 14:00:00,23.87,24.06,23.87,24.05,334721.0,20.3879,20.5502,20.3879,20.5417,334721.0
2021-01-05 14:30:00,24.05,24.07,23.98,24.05,256304.0,20.5417,20.5588,20.4819,20.5417,256304.0
2021-01-05 15:00:00,24.05,24.15,24.05,24.11,357757.0,20.5417,20.6271,20.5417,20.5929,357757.0
2021-01-05 15:30:00,24.11,24.19,24.0,24.01,939982.0,20.5929,20.6613,20.499,20.5075,939982.0
2021-01-06 09:30:00,24.28,24.85,24.1,24.8,411207.0,20.7381,21.225,20.5844,21.1823,411207.0
2021-01-06 10:00:00,24.8,24.93,24.74,24.93,205241.0,21.1823,21.2933,21.131,21.2933,205241.0
2021-01-06 10:30:00,24.92,24.99,24.87,24.98,322848.0,21.2848,21.3446,21.2421,21.336,322848.0
2021-01-06 11:00:00,24.98,25.01,24.88,24.98,339690.0,21.336,21.3616,21.2506,21.336,339690.0
2021-01-06 11:30:00,24.98,25.03,24.92,24.95,271555.0,21.336,21.3787,21.2848,21.3104,271555.0
2021-01-06 12:00:00,24.96,25.03,24.91,25.03,145837.0,21.3189,21.3787,21.2762,21.3787,145837.0
2021-01-06 12:30:00,25.03,25.13,25.01,25.08,158216.0,21.3787,21.4641,21.3616,21.4214,158216.0
2021-01-06 13:00:00,25.09,25.14,25.05,25.14,193674.0,21.43,21.4727,21.3958,21.4727,193674.0
2021-01-06 13:30:00,25.14,25.22,25.07,25.09,280863.0,21.4727,21.541,21.4129,21.43,280863.0
2021-01-06 14:00:00,25.09,25.13,24.87,24.94,410977.0,21.43,21.4641,21.2421,21.3018,410977.0
2021-01-06 14:30:00,24.94,25.09,24.91,25.07,637076.0,21.3018,21.43,21.2762,21.4129,637076.0
2021-01-06 15:00:00,25.06,25.17,24.99,25.14,432942.0,21.4043,21.4983,21.3446,21.4727,432942.0
2021-01-06 15:30:00,25.14,25.17,24.95,24.98,1425802.0,21.4727,21.4983,21.3104,21.336,1425802.0
2021-01-07 09:30:00,25.2,25.2,24.79,24.91,465457.0,21.5239,21.5239,21.1737,21.2762,465457.0
2021-01-07 10:00:00,24.91,25.2,24.89,25.17,402539.0,21.2762,21.5239,21.2591,21.4983,402539.0
2021-01-07 10:30:00,25.17,25.29,25.16,25.25,229912.0,21.4983,21.6008,21.4898,21.5666,229912.0
2021-01-07 11:00:00,25.25,25.3,25.04,25.07,180340.0,21.5666,21.6093,21.3873,21.4129,180340.0
2021-01-07 11:30:00,25.07,25.09,25.01,25.03,124572.0,21.4129,21.43,21.3616,21.3787,124572.0
2021-01-07 12:00:00,25.04,25.17,25.03,25.08,191709.0,21.3873,21.4983,21.3787,21.4214,191709.0
2021-01-07 12:30:00,25.07,25.14,25.06,25.13,98337.0,21.4129,21.4727,21.4043,21.4641,98337.0
2021-01-07 13:00:00,25.13,25.19,25.06,25.06,106247.0,21.4641,21.5154,21.4043,21.4043,106247.0
2021-01-07 13:30:00,25.07,25.07,24.98,24.99,121896.0,21.4129,21.4129,21.336,21.3446,121896.0
2021-01-07 14:00:00,24.99,25.03,24.85,24.92,220180.0,21.3446,21.3787,21.225,21.2848,220180.0
2021-01-07 14:30:00,24.92,24.95,24.86,24.89,261216.0,21.2848,21.3104,21.2335,21.2591,261216.0
2021-01-07 15:00:00,24.89,24.94,24.8,24.81,349134.0,21.2591,21.3018,21.1823,21.1908,349134.0
2021-01-07 15:30:00,24.81,24.84,24.73,24.73,1084360.0,21.1908,21.2164,21.1225,21.1225,1084360.0
2021-01-08 09:30:00,24.89,25.23,24.75,25.19,286713.0,21.2591,21.5495,21.1396,21.5154,286713.0
2021-01-08 10:00:00,25.18,25.23,25.06,25.06,139957.0,21.5068,21.5495,21.4043,21.4043,139957.0
2021-01-08 10:30:00,25.05,25.2,25.04,25.19,127967.0,21.3958,21.5239,21.3873,21.5154,127967.0
2021-01-08 11:00:00,25.18,25.19,25.01,25.03,108528.0,21.5068,21.5154,21.3616,21.3787,108528.0
2021-01-08 11:30:00,25.02,25.08,24.98,25.04,87401.0,21.3702,21.4214,21.336,21.3873,87401.0
2021-01-08 12:00:00,25.03,25.13,24.99,25.13,112163.0,21.3787,21.4641,21.3446,21.4641,112163.0
2021-01-08 12:30:00,25.13,25.17,25.04,25.09,72109.0,21.4641,21.4983,21.3873,21.43,72109.0
2021-01-08 13:00:00,25.09,25.12,24.94,25.04,100399.0,21.43,21.4556,21.3018,21.3873,100399.0
2021-01-08 13:30:00,25.03,25.03,24.89,24.96,179952.0,21.3787,21.3787,21.2591,21.3189,179952.0
2021-01-08 14:00:00,24.97,25.21,24.94,25.19,467236.0,21.3275,21.5325,21.3018,21.5154,467236.0
2021-01-08 14:30:00,25.19,25.28,25.15,25.26,118253.0,21.5154,21.5923,21.4812,21.5752,118253.0
2021-01-08 15:00:00,25.26,25.37,25.22,25.31,278732.0,21.5752,21.6691,21.541,21.6179,278732.0
2021-01-08 15:30:00,25.31,25.45,25.28,25.42,1135399.0,21.6179,21.7375,21.5923,21.7118,1135399.0
2021-01-11 09:30:00,25.09,25.38,25.02,25.3,358511.0,21.43,21.6777,21.3702,21.6093,358511.0
2021-01-11 10:00:00,25.3,25.42,25.22,25.35,259827.0,21.6093,21.7118,21.541,21.652,259827.0
2021-01-11 10:30:00,25.35,25.42,25.27,25.35,383678.0,21.652,21.7118,21.5837,21.652,383678.0
2021-01-11 11:00:00,25.35,25.38,25.21,25.22,329772.0,21.652,21.6777,21.5325,21.541,329772.0
2021-01-11 11:30:00,25.22,25.25,25.15,25.22,201679.0,21.541,21.5666,21.4812,21.541,201679.0
2021-01-11 12:00:00,25.23,25.26,25.2,25.22,147822.0,21.5495,21.5752,21.5239,21.541,147822.0
2021-01-11 12:30:00,25.23,25.4,25.16,25.25,564565.0,21.5495,21.6947,21.4898,21.5666,564565.0
2021-01-11 13:00:00,25.24,25.48,25.24,25.4,306601.0,21.5581,21.7631,21.5581,21.6947,306601.0
2021-01-11 13:30:00,25.41,25.47,25.31,25.31,327292.0,21.7033,21.7545,21.6179,21.6179,327292.0
2021-01-11 14:00:00,25.32,25.41,25.31,25.39,184815.0,21.6264,21.7033,21.6179,21.6862,184815.0
2021-01-11 14:30:00,25.39,25.44,25.35,25.41,325873.0,21.6862,21.7289,21.652,21.7033,325873.0
2021-01-11 15:00:00,25.42,25.43,25.34,25.38,414685.0,21.7118,21.7204,21.6435,21.6777,414685.0
2021-01-11 15:30:00,25.38,25.55,25.37,25.46,848489.0,21.6777,21.8229,21.6691,21.746,848489.0
2021-01-12 09:30:00,25.53,25.87,25.47,25.83,279542.0,21.8058,22.0962,21.7545,22.062,279542.0
2021-01-12 10:00:00,25.84,26.06,25.8,25.9,274884.0,22.0706,22.2585,22.0364,22.1218,274884.0
2021-01-12 10:30:00,25.89,25.98,25.8,25.82,259042.0,22.1133,22.1901,22.0364,22.0535,259042.0
2021-01-12 11:00:00,25.82,25.82,25.67,25.7,213542.0,22.0535,22.0535,21.9254,21.951,213542.0
2021-01-12 11:30:00,25.71,25.76,25.61,25.65,201862.0,21.9595,22.0022,21.8741,21.9083,201862.0
2021-01-12 12:00:00,25.66,25.66,25.49,25.57,196377.0,21.9168,21.9168,21.7716,21.8399,196377.0
2021-01-12 12:30:00,25.56,25.67,25.51,25.61,205336.0,21.8314,21.9254,21.7887,21.8741,205336.0
2021-01-12 13:00:00,25.6,25.77,25.57,25.77,268103.0,21.8656,22.0108,21.8399,22.0108,268103.0
2021-01-12 13:30:00,25.76,25.91,25.74,25.89,162376.0,22.0022,22.1303,21.9851,22.1133,162376.0
2021-01-12 14:00:00,25.89,25.96,25.87,25.91,216193.0,22.1133,22.1731,22.0962,22.1303,216193.0
2021-01-12 14:30:00,25.92,25.97,25.87,25.97,199730.0,22.1389,22.1816,22.0962,22.1816,199730.0
2021-01-12 15:00:00,25.97,26.07,25.95,26.02,300690.0,22.1816,22.267,22.1645,22.2243,300690.0
2021-01-12 15:30:00,26.03,26.12,25.97,26.02,1141866.0,22.2328,22.3097,22.1816,22.2243,1141866.0
2021-01-13 09:30:00,26.11,26.32,26.04,26.22,355682.0,22.3012,22.4805,22.2414,22.3951,355682.0
2021-01-13 10:00:00,26.22,26.51,26.16,26.45,514433.0,22.3951,22.6428,22.3439,22.5916,514433.0
2021-01-13 10:30:00,26.44,26.52,26.33,26.51,306072.0,22.583,22.6514,22.4891,22.6428,306072.0
2021-01-13 11:00:00,26.5,26.56,26.43,26.46,163584.0,22.6343,22.6855,22.5745,22.6001,163584.0
2021-01-13 11:30:00,26.46,26.79,26.44,26.75,461077.0,22.6001,22.882,22.583,22.8478,461077.0
2021-01-13 12:00:00,26.76,26.77,26.65,26.71,274990.0,22.8564,22.8649,22.7624,22.8136,274990.0
2021-01-13 12:30:00,26.71,27.06,26.71,26.94,518964.0,22.8136,23.1126,22.8136,23.0101,518964.0
2021-01-13 13:00:00,26.94,27.06,26.92,27.0,525333.0,23.0101,23.1126,22.993,23.0613,525333.0
2021-01-13 13:30:00,26.99,27.0,26.83,26.89,398300.0,23.0528,23.0613,22.9161,22.9674,398300.0
2021-01-13 14:00:00,26.88,26.98,26.86,26.95,263663.0,22.9588,23.0443,22.9418,23.0186,263663.0
2021-01-13 14:30:00,26.95,26.95,26.75,26.88,823129.0,23.0186,23.0186,22.8478,22.9588,823129.0
2021-01-13 15:00:00,26.88,26.94,26.86,26.89,407870.0,22.9588,23.0101,22.9418,22.9674,407870.0
2021-01-13 15:30:00,26.89,26.91,26.81,26.88,1661307.0,22.9674,22.9845,22.8991,22.9588,1661307.0
2021-01-14 09:30:00,26.88,27.28,26.88,27.18,434581.0,22.9588,23.3005,22.9588,23.2151,434581.0
2021-01-14 10:00:00,27.18,27.23,27.02,27.13,308353.0,23.2151,23.2578,23.0784,23.1724,308353.0
2021-01-14 10:30:00,27.13,27.22,27.03,27.19,309021.0,23.1724,23.2493,23.087,23.2236,309021.0
2021-01-14 11:00:00,27.18,27.36,27.18,27.3,399952.0,23.2151,23.3688,23.2151,23.3176,399952.0
2021-01-14 11:30:00,27.3,27.35,27.19,27.25,628227.0,23.3176,23.3603,23.2236,23.2749,628227.0
2021-01-14 12:00:00,27.25,27.36,27.23,27.34,230543.0,23.2749,23.3688,23.2578,23.3517,230543.0
2021-01-14 12:30:00,27.33,27.44,27.3,27.43,184343.0,23.3432,23.4372,23.3176,23.4286,184343.0
2021-01-14 13:00:00,27.43,27.49,27.36,27.49,192849.0,23.4286,23.4799,23.3688,23.4799,192849.0
2021-01-14 13:30:00,27.49,27.54,27.42,27.43,234127.0,23.4799,23.5226,23.4201,23.4286,234127.0
2021-01-14 14:00:00,27.42,27.54,27.4,27.47,252953.0,23.4201,23.5226,23.403,23.4628,252953.0
2021-01-14 14:30:00,27.48,27.58,27.43,27.46,206329.0,23.4713,23.5567,23.4286,23.4542,206329.0
2021-01-14 15:00:00,27.46,27.47,27.29,27.36,374945.0,23.4542,23.4628,23.309,23.3688,374945.0
2021-01-14 15:30:00,27.36,27.47,27.34,27.45,889221.0,23.3688,23.4628,23.3517,23.4457,889221.0
2021-01-15 09:30:00,27.27,27.57,27.23,27.51,555208.0,23.292,23.5482,23.2578,23.4969,555208.0
2021-01-15 10:00:00,27.5,27.51,27.16,27.28,360903.0,23.4884,23.4969,23.198,23.3005,360903.0
2021-01-15 10:30:00,27.27,27.48,27.26,27.44,170061.0,23.292,23.4713,23.2834,23.4372,170061.0
2021-01-15 11:00:00,27.43,27.46,27.38,27.44,152622.0,23.4286,23.4542,23.3859,23.4372,152622.0
2021-01-15 11:30:00,27.43,27.54,27.37,27.41,187834.0,23.4286,23.5226,23.3774,23.4115,187834.0
2021-01-15 12:00:00,27.42,27.47,27.36,27.46,207138.0,23.4201,23.4628,23.3688,23.4542,207138.0
2021-01-15 12:30:00,27.46,27.6,27.45,27.57,207987.0,23.4542,23.5738,23.4457,23.5482,207987.0
2021-01-15 13:00:00,27.57,27.64,27.51,27.6,138651.0,23.5482,23.608,23.4969,23.5738,138651.0
2021-01-15 13:30:00,27.6,27.8,27.6,27.76,217830.0,23.5738,23.7446,23.5738,23.7105,217830.0
2021-01-15 14:00:00,27.76,27.81,27.7,27.78,193095.0,23.7105,23.7532,23.6592,23.7276,193095.0
2021-01-15 14:30:00,27.78,27.82,27.65,27.66,204331.0,23.7276,23.7617,23.6165,23.6251,204331.0
2021-01-15 15:00:00,27.65,27.7,27.59,27.64,383532.0,23.6165,23.6592,23.5653,23.608,383532.0
2021-01-15 15:30:00,27.63,27.65,27.55,27.62,977698.0,23.5994,23.6165,23.5311,23.5909,977698.0
2021-01-19 09:30:00,28.05,28.14,27.77,28.11,474918.0,23.9582,24.035,23.719,24.0094,474918.0
2021-01-19 10:00:00,28.12,28.41,28.09,28.25,498338.0,24.018,24.2657,23.9923,24.129,498338.0
2021-01-19 10:30:00,28.25,28.32,28.04,28.05,486562.0,24.129,24.1888,23.9496,23.9582,486562.0
2021-01-19 11:00:00,28.03,28.11,27.92,28.11,206055.0,23.9411,24.0094,23.8471,24.0094,206055.0
2021-01-19 11:30:00,28.12,28.12,27.97,28.04,276605.0,24.018,24.018,23.8898,23.9496,276605.0
2021-01-19 12:00:00,28.04,28.09,27.86,27.89,230667.0,23.9496,23.9923,23.7959,23.8215,230667.0
2021-01-19 12:30:00,27.89,28.02,27.84,27.97,247864.0,23.8215,23.9326,23.7788,23.8898,247864.0
2021-01-19 13:00:00,27.97,27.98,27.79,27.79,209360.0,23.8898,23.8984,23.7361,23.7361,209360.0
2021-01-19 13:30:00,27.8,27.86,27.75,27.82,248178.0,23.7446,23.7959,23.7019,23.7617,248178.0
2021-01-19 14:00:00,27.83,27.95,27.81,27.95,287640.0,23.7703,23.8728,23.7532,23.8728,287640.0
2021-01-19 14:30:00,27.95,28.09,27.91,28.05,316327.0,23.8728,23.9923,23.8386,23.9582,316327.0
2021-01-19 15:00:00,28.04,28.11,28.02,28.07,280418.0,23.9496,24.0094,23.9326,23.9753,280418.0
2021-01-19 15:30:00,28.07,28.13,27.97,28.06,1042505.0,23.9753,24.0265,23.8898,23.9667,1042505.0
2021-01-20 09:30:00,27.93,28.56,27.88,28.43,434498.0,23.8557,24.3938,23.813,24.2827,434498.0
2021-01-20 10:00:00,28.45,28.63,28.43,28.57,348055.0,24.2998,24.4536,24.2827,24.4023,348055.0
2021-01-20 10:30:00,28.57,28.68,28.51,28.55,376778.0,24.4023,24.4963,24.3511,24.3852,376778.0
2021-01-20 11:00:00,28.55,28.55,28.17,28.2,493310.0,24.3852,24.3852,24.0607,24.0863,493310.0
2021-01-20 11:30:00,28.21,28.23,28.1,28.14,324613.0,24.0948,24.1119,24.0009,24.035,324613.0
2021-01-20 12:00:00,28.14,28.23,28.08,28.12,406937.0,24.035,24.1119,23.9838,24.018,406937.0
2021-01-20 12:30:00,28.12,28.14,28.04,28.11,376957.0,24.018,24.035,23.9496,24.0094,376957.0
2021-01-20 13:00:00,28.11,28.18,28.03,28.08,401954.0,24.0094,24.0692,23.9411,23.9838,401954.0
2021-01-20 13:30:00,28.08,28.22,28.04,28.06,173055.0,23.9838,24.1034,23.9496,23.9667,173055.0
2021-01-20 14:00:00,28.06,28.14,28.05,28.12,197256.0,23.9667,24.035,23.9582,24.018,197256.0
2021-01-20 14:30:00,28.12,28.24,28.11,28.12,268208.0,24.018,24.1205,24.0094,24.018,268208.0
2021-01-20 15:00:00,28.12,28.17,28.09,28.14,324458.0,24.018,24.0607,23.9923,24.035,324458.0
2021-01-20 15:30:00,28.13,28.14,28.0,28.0,969287.0,24.0265,24.035,23.9155,23.9155,969287.0
2021-01-21 09:30:00,28.03,28.08,27.5,27.53,1075752.0,23.9411,23.9838,23.4884,23.514,1075752.0
2021-01-21 10:00:00,27.53,27.63,27.38,27.61,369991.0,23.514,23.5994,23.3859,23.5824,369991.0
2021-01-21 10:30:00,27.61,27.68,27.5,27.59,256301.0,23.5824,23.6421,23.4884,23.5653,256301.0
2021-01-21 11:00:00,27.59,27.59,27.36,27.42,204633.0,23.5653,23.5653,23.3688,23.4201,204633.0
2021-01-21 11:30:00,27.42,27.42,27.3,27.33,212469.0,23.4201,23.4201,23.3176,23.3432,212469.0
2021-01-21 12:00:00,27.33,27.37,27.24,27.37,189648.0,23.3432,23.3774,23.2663,23.3774,189648.0
2021-01-21 12:30:00,27.36,27.36,27.23,27.34,796231.0,23.3688,23.3688,23.2578,23.3517,796231.0
2021-01-21 13:00:00,27.35,27.37,27.17,27.37,811666.0,23.3603,23.3774,23.2065,23.3774,811666.0
2021-01-21 13:30:00,27.37,27.41,27.26,27.27,308509.0,23.3774,23.4115,23.2834,23.292,308509.0
2021-01-21 14:00:00,27.27,27.43,27.26,27.42,238039.0,23.292,23.4286,23.2834,23.4201,238039.0
2021-01-21 14:30:00,27.42,27.44,27.35,27.37,306289.0,23.4201,23.4372,23.3603,23.3774,306289.0
2021-01-21 15:00:00,27.37,27.46,27.33,27.39,574767.0,23.3774,23.4542,23.3432,23.3945,574767.0
2021-01-21 15:30:00,27.38,27.39,27.27,27.28,629671.0,23.3859,23.3945,23.292,23.3005,629671.0
2021-01-22 09:30:00,27.14,27.28,27.06,27.1,271108.0,23.1809,23.3005,23.1126,23.1468,271108.0
2021-01-22 10:00:00,27.1,27.17,27.01,27.03,186933.0,23.1468,23.2065,23.0699,23.087,186933.0
2021-01-22 10:30:00,27.03,27.15,26.93,27.14,298419.0,23.087,23.1895,23.0016,23.1809,298419.0
2021-01-22 11:00:00,27.14,27.17,27.0,27.07,165795.0,23.1809,23.2065,23.0613,23.1211,165795.0
2021-01-22 11:30:00,27.07,27.23,27.06,27.22,168584.0,23.1211,23.2578,23.1126,23.2493,168584.0
2021-01-22 12:00:00,27.21,27.24,27.13,27.14,191418.0,23.2407,23.2663,23.1724,23.1809,191418.0
2021-01-22 12:30:00,27.15,27.15,27.06,27.14,171248.0,23.1895,23.1895,23.1126,23.1809,171248.0
2021-01-22 13:00:00,27.14,27.15,27.08,27.11,192103.0,23.1809,23.1895,23.1297,23.1553,192103.0
2021-01-22 13:30:00,27.11,27.2,27.06,27.1,243886.0,23.1553,23.2322,23.1126,23.1468,243886.0
2021-01-22 14:00:00,27.1,27.19,27.07,27.11,773162.0,23.1468,23.2236,23.1211,23.1553,773162.0
2021-01-22 14:30:00,27.12,27.13,27.04,27.05,166172.0,23.1638,23.1724,23.0955,23.104,166172.0
2021-01-22 15:00:00,27.06,27.21,27.05,27.2,912756.0,23.1126,23.2407,23.104,23.2322,912756.0
2021-01-22 15:30:00,27.2,27.21,27.08,27.09,1197822.0,23.2322,23.2407,23.1297,23.1382,1197822.0
2021-01-25 09:30:00,26.86,27.21,26.7,26.7,307836.0,22.9418,23.2407,22.8051,22.8051,307836.0
2021-01-25 10:00:00,26.71,26.81,26.53,26.75,676116.0,22.8136,22.8991,22.6599,22.8478,676116.0
2021-01-25 10:30:00,26.75,26.78,26.55,26.55,1225941.0,22.8478,22.8734,22.677,22.677,1225941.0
2021-01-25 11:00:00,26.57,26.65,26.27,26.27,757724.0,22.6941,22.7624,22.4378,22.4378,757724.0
2021-01-25 11:30:00,26.27,26.4,26.21,26.34,347606.0,22.4378,22.5489,22.3866,22.4976,347606.0
2021-01-25 12:00:00,26.34,26.4,26.16,26.24,298441.0,22.4976,22.5489,22.3439,22.4122,298441.0
2021-01-25 12:30:00,26.23,26.27,26.12,26.17,856700.0,22.4037,22.4378,22.3097,22.3524,856700.0
2021-01-25 13:00:00,26.17,26.24,26.14,26.22,420527.0,22.3524,22.4122,22.3268,22.3951,420527.0
2021-01-25 13:30:00,26.22,26.24,26.08,26.1,273662.0,22.3951,22.4122,22.2755,22.2926,273662.0
2021-01-25 14:00:00,26.1,26.13,25.91,26.06,1098613.0,22.2926,22.3183,22.1303,22.2585,1098613.0
2021-01-25 14:30:00,26.07,26.09,25.93,25.95,609609.0,22.267,22.2841,22.1474,22.1645,609609.0
2021-01-25 15:00:00,25.95,26.07,25.92,26.04,947125.0,22.1645,22.267,22.1389,22.2414,947125.0
2021-01-25 15:30:00,26.04,26.25,26.01,26.23,1811790.0,22.2414,22.4208,22.2158,22.4037,1811790.0
2021-01-26 09:30:00,26.24,26.36,25.87,25.91,482987.0,22.4122,22.5147,22.0962,22.1303,482987.0
2021-01-26 10:00:00,25.92,25.95,25.56,25.59,424931.0,22.1389,22.1645,21.8314,21.857,424931.0
2021-01-26 10:30:00,25.59,25.59,25.19,25.33,1403957.0,21.857,21.857,21.5154,21.635,1403957.0
2021-01-26 11:00:00,25.34,25.53,25.26,25.38,1444071.0,21.6435,21.8058,21.5752,21.6777,1444071.0
2021-01-26 11:30:00,25.38,25.38,25.11,25.12,372542.0,21.6777,21.6777,21.447,21.4556,372542.0
2021-01-26 12:00:00,25.12,25.18,25.03,25.1,587519.0,21.4556,21.5068,21.3787,21.4385,587519.0
2021-01-26 12:30:00,25.11,25.2,24.98,25.01,341783.0,21.447,21.5239,21.336,21.3616,341783.0
2021-01-26 13:00:00,25.01,25.17,25.0,25.03,546393.0,21.3616,21.4983,21.3531,21.3787,546393.0
2021-01-26 13:30:00,25.03,25.09,24.98,25.04,353346.0,21.3787,21.43,21.336,21.3873,353346.0
2021-01-26 14:00:00,25.04,25.04,24.95,25.01,308456.0,21.3873,21.3873,21.3104,21.3616,308456.0
2021-01-26 14:30:00,25.01,25.02,24.86,24.89,523741.0,21.3616,21.3702,21.2335,21.2591,523741.0
2021-01-26 15:00:00,24.88,25.01,24.87,24.93,389173.0,21.2506,21.3616,21.2421,21.2933,389173.0
2021-01-26 15:30:00,24.94,24.94,24.46,24.56,1857385.0,21.3018,21.3018,20.8919,20.9773,1857385.0
2021-01-27 09:30:00,23.96,24.0,23.26,23.52,1178345.0,20.4648,20.499,19.8669,20.089,1178345.0
2021-01-27 10:00:00,23.52,23.77,23.45,23.49,969076.0,20.089,20.3025,20.0292,20.0634,969076.0
2021-01-27 10:30:00,23.49,23.74,23.43,23.49,855645.0,20.0634,20.2769,20.0121,20.0634,855645.0
2021-01-27 11:00:00,23.49,23.6,23.3,23.38,468586.0,20.0634,20.1573,19.9011,19.9694,468586.0
2021-01-27 11:30:00,23.38,23.43,22.84,22.89,939384.0,19.9694,20.0121,19.5082,19.5509,939384.0
2021-01-27 12:00:00,22.88,23.08,22.82,23.03,520417.0,19.5424,19.7132,19.4911,19.6705,520417.0
2021-01-27 12:30:00,23.02,23.23,22.93,23.21,497204.0,19.6619,19.8413,19.5851,19.8242,497204.0
2021-01-27 13:00:00,23.21,23.43,23.16,23.27,1193855.0,19.8242,20.0121,19.7815,19.8755,1193855.0
2021-01-27 13:30:00,23.28,23.64,23.27,23.45,503275.0,19.884,20.1915,19.8755,20.0292,503275.0
2021-01-27 14:00:00,23.44,23.51,23.21,23.26,524037.0,20.0207,20.0805,19.8242,19.8669,524037.0
2021-01-27 14:30:00,23.26,23.29,22.96,23.04,1103571.0,19.8669,19.8925,19.6107,19.679,1103571.0
2021-01-27 15:00:00,23.03,23.13,22.9,22.92,748924.0,19.6705,19.7559,19.5594,19.5765,748924.0
2021-01-27 15:30:00,22.92,23.15,22.85,22.96,2517592.0,19.5765,19.773,19.5167,19.6107,2517592.0
2021-01-28 09:30:00,23.36,23.88,23.04,23.87,1097079.0,20.0746,20.5215,19.7997,20.5129,1097079.0
2021-01-28 10:00:00,23.86,24.35,23.76,24.24,1134693.0,20.5043,20.9254,20.4184,20.8309,1134693.0
2021-01-28 10:30:00,24.25,24.26,23.93,23.96,736709.0,20.8395,20.8481,20.5645,20.5903,736709.0
2021-01-28 11:00:00,23.96,24.2,23.89,24.11,606115.0,20.5903,20.7965,20.5301,20.7192,606115.0
2021-01-28 11:30:00,24.11,24.26,24.05,24.2,585874.0,20.7192,20.8481,20.6676,20.7965,585874.0
2021-01-28 12:00:00,24.2,24.41,24.18,24.35,815204.0,20.7965,20.977,20.7793,20.9254,815204.0
2021-01-28 12:30:00,24.35,24.4,24.25,24.33,439790.0,20.9254,20.9684,20.8395,20.9082,439790.0
2021-01-28 13:00:00,24.34,24.41,24.29,24.32,592456.0,20.9168,20.977,20.8739,20.8996,592456.0
2021-01-28 13:30:00,24.33,24.56,24.3,24.55,408842.0,20.9082,21.1059,20.8824,21.0973,408842.0
2021-01-28 14:00:00,24.55,24.76,24.54,24.73,620853.0,21.0973,21.2778,21.0887,21.252,620853.0
2021-01-28 14:30:00,24.74,24.78,24.52,24.58,579835.0,21.2606,21.2949,21.0715,21.1231,579835.0
2021-01-28 15:00:00,24.57,24.64,24.49,24.55,576583.0,21.1145,21.1746,21.0457,21.0973,576583.0
2021-01-28 15:30:00,24.55,24.7,24.48,24.55,2325958.0,21.0973,21.2262,21.0371,21.0973,2325958.0
2021-01-29 09:30:00,24.29,24.65,24.29,24.64,542895.0,20.8739,21.1832,20.8739,21.1746,542895.0
2021-01-29 10:00:00,24.64,24.91,24.56,24.88,416367.0,21.1746,21.4067,21.1059,21.3809,416367.0
2021-01-29 10:30:00,24.88,24.9,24.61,24.83,306370.0,21.3809,21.3981,21.1488,21.3379,306370.0
2021-01-29 11:00:00,24.83,24.83,24.58,24.61,266962.0,21.3379,21.3379,21.1231,21.1488,266962.0
2021-01-29 11:30:00,24.6,24.66,24.52,24.62,184596.0,21.1403,21.1918,21.0715,21.1574,184596.0
2021-01-29 12:00:00,24.61,24.62,24.32,24.39,298600.0,21.1488,21.1574,20.8996,20.9598,298600.0
2021-01-29 12:30:00,24.39,24.43,24.24,24.29,298333.0,20.9598,20.9942,20.8309,20.8739,298333.0
2021-01-29 13:00:00,24.28,24.55,24.25,24.55,524351.0,20.8653,21.0973,20.8395,21.0973,524351.0
2021-01-29 13:30:00,24.54,24.58,24.46,24.51,296006.0,21.0887,21.1231,21.0199,21.0629,296006.0
2021-01-29 14:00:00,24.51,24.67,24.5,24.55,319761.0,21.0629,21.2004,21.0543,21.0973,319761.0
2021-01-29 14:30:00,24.55,24.66,24.5,24.51,329584.0,21.0973,21.1918,21.0543,21.0629,329584.0
2021-01-29 15:00:00,24.51,24.68,24.5,24.59,371843.0,21.0629,21.209,21.0543,21.1317,371843.0
2021-01-29 15:30:00,24.59,24.67,24.39,24.39,1261882.0,21.1317,21.2004,20.9598,20.9598,1261882.0
2021-02-01 09:30:00,24.66,24.86,24.29,24.79,844081.0,21.1918,21.3637,20.8739,21.3035,844081.0
2021-02-01 10:00:00,24.78,24.85,24.61,24.63,711922.0,21.2949,21.3551,21.1488,21.166,711922.0
2021-02-01 10:30:00,24.63,24.76,24.59,24.66,1115291.0,21.166,21.2778,21.1317,21.1918,1115291.0
2021-02-01 11:00:00,24.66,25.02,24.56,24.96,1841816.0,21.1918,21.5012,21.1059,21.4496,1841816.0
2021-02-01 11:30:00,24.96,25.11,24.89,25.02,606327.0,21.4496,21.5785,21.3895,21.5012,606327.0
2021-02-01 12:00:00,25.02,25.06,24.82,24.83,316852.0,21.5012,21.5356,21.3293,21.3379,316852.0
2021-02-01 12:30:00,24.84,24.87,24.77,24.78,300954.0,21.3465,21.3723,21.2863,21.2949,300954.0
2021-02-01 13:00:00,24.77,25.0,24.77,24.93,589550.0,21.2863,21.484,21.2863,21.4238,589550.0
2021-02-01 13:30:00,24.93,24.97,24.88,24.93,451985.0,21.4238,21.4582,21.3809,21.4238,451985.0
2021-02-01 14:00:00,24.93,25.05,24.91,25.02,420515.0,21.4238,21.527,21.4067,21.5012,420515.0
2021-02-01 14:30:00,25.02,25.05,24.95,24.99,424802.0,21.5012,21.527,21.441,21.4754,424802.0
2021-02-01 15:00:00,24.99,25.16,24.93,24.93,583069.0,21.4754,21.6215,21.4238,21.4238,583069.0
2021-02-01 15:30:00,24.93,24.94,24.75,24.81,1458809.0,21.4238,21.4324,21.2692,21.3207,1458809.0
2021-02-02 09:30:00,25.11,25.37,24.94,25.33,935578.0,21.5785,21.802,21.4324,21.7676,935578.0
2021-02-02 10:00:00,25.32,25.74,25.31,25.74,1002729.0,21.759,22.1199,21.7504,22.1199,1002729.0
2021-02-02 10:30:00,25.75,25.85,25.72,25.79,869189.0,22.1285,22.2145,22.1027,22.1629,869189.0
2021-02-02 11:00:00,25.8,25.97,25.77,25.79,727473.0,22.1715,22.3176,22.1457,22.1629,727473.0
2021-02-02 11:30:00,25.79,26.04,25.78,25.99,1022760.0,22.1629,22.3777,22.1543,22.3348,1022760.0
2021-02-02 12:00:00,25.98,26.13,25.94,26.1,610779.0,22.3262,22.4551,22.2918,22.4293,610779.0
2021-02-02 12:30:00,26.09,26.18,25.96,26.0,664207.0,22.4207,22.498,22.309,22.3434,664207.0
2021-02-02 13:00:00,26.0,26.07,25.89,25.93,293551.0,22.3434,22.4035,22.2488,22.2832,293551.0
2021-02-02 13:30:00,25.92,26.02,25.89,25.93,252193.0,22.2746,22.3605,22.2488,22.2832,252193.0
2021-02-02 14:00:00,25.92,25.95,25.79,25.82,100386.0,22.2746,22.3004,22.1629,22.1887,100386.0
2021-02-02 14:30:00,25.82,25.9,25.79,25.84,159971.0,22.1887,22.2574,22.1629,22.2059,159971.0
2021-02-02 15:00:00,25.84,25.87,25.77,25.85,237259.0,22.2059,22.2316,22.1457,22.2145,237259.0
2021-02-02 15:30:00,25.86,25.98,25.74,25.75,1375252.0,22.223,22.3262,22.1199,22.1285,1375252.0
2021-02-03 09:30:00,25.8,25.91,25.41,25.5,353636.0,22.1715,22.266,21.8363,21.9137,353636.0
2021-02-03 10:00:00,25.5,25.8,25.46,25.68,428508.0,21.9137,22.1715,21.8793,22.0684,428508.0
2021-02-03 10:30:00,25.67,25.81,25.63,25.67,258313.0,22.0598,22.1801,22.0254,22.0598,258313.0
2021-02-03 11:00:00,25.66,25.71,25.54,25.65,107610.0,22.0512,22.0941,21.9481,22.0426,107610.0
2021-02-03 11:30:00,25.66,25.79,25.62,25.68,274162.0,22.0512,22.1629,22.0168,22.0684,274162.0
2021-02-03 12:00:00,25.68,25.81,25.66,25.79,313930.0,22.0684,22.1801,22.0512,22.1629,313930.0
2021-02-03 12:30:00,25.78,25.82,25.75,25.8,143376.0,22.1543,22.1887,22.1285,22.1715,143376.0
2021-02-03 13:00:00,25.8,25.94,25.78,25.93,136806.0,22.1715,22.2918,22.1543,22.2832,136806.0
2021-02-03 13:30:00,25.93,25.96,25.81,25.82,163657.0,22.2832,22.309,22.1801,22.1887,163657.0
2021-02-03 14:00:00,25.81,25.96,25.79,25.94,205612.0,22.1801,22.309,22.1629,22.2918,205612.0
2021-02-03 14:30:00,25.93,25.94,25.84,25.84,253543.0,22.2832,22.2918,22.2059,22.2059,253543.0
2021-02-03 15:00:00,25.83,25.87,25.77,25.8,416240.0,22.1973,22.2316,22.1457,22.1715,416240.0
2021-02-03 15:30:00,25.8,25.91,25.74,25.85,849359.0,22.1715,22.266,22.1199,22.2145,849359.0
2021-02-04 09:30:00,25.75,25.98,25.63,25.89,571860.0,22.1285,22.3262,22.0254,22.2488,571860.0
2021-02-04 10:00:00,25.93,25.98,25.79,25.8,190005.0,22.2832,22.3262,22.1629,22.1715,190005.0
2021-02-04 10:30:00,25.8,25.91,25.79,25.89,167862.0,22.1715,22.266,22.1629,22.2488,167862.0
2021-02-04 11:00:00,25.89,25.96,25.88,25.94,237514.0,22.2488,22.309,22.2402,22.2918,237514.0
2021-02-04 11:30:00,25.94,25.99,25.88,25.91,124131.0,22.2918,22.3348,22.2402,22.266,124131.0
2021-02-04 12:00:00,25.92,26.01,25.9,25.93,221517.0,22.2746,22.352,22.2574,22.2832,221517.0
2021-02-04 12:30:00,25.94,26.14,25.91,26.11,286100.0,22.2918,22.4637,22.266,22.4379,286100.0
2021-02-04 13:00:00,26.1,26.14,26.04,26.05,128781.0,22.4293,22.4637,22.3777,22.3863,128781.0
2021-02-04 13:30:00,26.05,26.13,26.04,26.12,172235.0,22.3863,22.4551,22.3777,22.4465,172235.0
2021-02-04 14:00:00,26.12,26.13,25.93,26.0,243898.0,22.4465,22.4551,22.2832,22.3434,243898.0
2021-02-04 14:30:00,26.0,26.05,25.96,26.04,206980.0,22.3434,22.3863,22.309,22.3777,206980.0
2021-02-04 15:00:00,26.05,26.08,25.98,26.03,203484.0,22.3863,22.4121,22.3262,22.3691,203484.0
2021-02-04 15:30:00,26.03,26.22,26.02,26.17,818160.0,22.3691,22.5324,22.3605,22.4894,818160.0
2021-02-05 09:30:00,26.42,26.56,26.26,26.48,526707.0,22.7043,22.8246,22.5668,22.7559,526707.0
2021-02-05 10:00:00,26.49,26.63,26.36,26.63,274095.0,22.7644,22.8848,22.6527,22.8848,274095.0
2021-02-05 10:30:00,26.64,26.75,26.63,26.73,234745.0,22.8933,22.9879,22.8848,22.9707,234745.0
2021-02-05 11:00:00,26.73,26.82,26.63,26.81,174190.0,22.9707,23.048,22.8848,23.0394,174190.0
2021-02-05 11:30:00,26.8,26.84,26.67,26.68,212885.0,23.0308,23.0652,22.9191,22.9277,212885.0
2021-02-05 12:00:00,26.68,26.89,26.66,26.83,142617.0,22.9277,23.1082,22.9105,23.0566,142617.0
2021-02-05 12:30:00,26.83,26.91,26.83,26.89,87193.0,23.0566,23.1254,23.0566,23.1082,87193.0
2021-02-05 13:00:00,26.89,27.08,26.89,27.0,639785.0,23.1082,23.2715,23.1082,23.2027,639785.0
2021-02-05 13:30:00,27.0,27.1,26.96,27.09,130565.0,23.2027,23.2887,23.1683,23.2801,130565.0
2021-02-05 14:00:00,27.1,27.1,26.98,27.09,234630.0,23.2887,23.2887,23.1855,23.2801,234630.0
2021-02-05 14:30:00,27.09,27.1,27.01,27.03,171040.0,23.2801,23.2887,23.2113,23.2285,171040.0
2021-02-05 15:00:00,27.03,27.04,26.82,26.83,316414.0,23.2285,23.2371,23.048,23.0566,316414.0
2021-02-05 15:30:00,26.82,26.97,26.81,26.86,454705.0,23.048,23.1769,23.0394,23.0824,454705.0
2021-02-08 09:30:00,27.15,27.66,26.95,27.65,557505.0,23.3316,23.7699,23.1597,23.7613,557505.0
2021-02-08 10:00:00,27.64,27.78,27.56,27.7,461823.0,23.7527,23.873,23.684,23.8043,461823.0
2021-02-08 10:30:00,27.69,27.85,27.65,27.8,405812.0,23.7957,23.9332,23.7613,23.8902,405812.0
2021-02-08 11:00:00,27.81,27.96,27.77,27.87,241655.0,23.8988,24.0277,23.8644,23.9504,241655.0
2021-02-08 11:30:00,27.87,27.91,27.8,27.84,270952.0,23.9504,23.9847,23.8902,23.9246,270952.0
2021-02-08 12:00:00,27.84,27.91,27.77,27.78,218102.0,23.9246,23.9847,23.8644,23.873,218102.0
2021-02-08 12:30:00,27.77,27.83,27.73,27.73,189374.0,23.8644,23.916,23.8301,23.8301,189374.0
2021-02-08 13:00:00,27.74,27.76,27.67,27.71,177860.0,23.8386,23.8558,23.7785,23.8129,177860.0
2021-02-08 13:30:00,27.71,27.78,27.69,27.71,236858.0,23.8129,23.873,23.7957,23.8129,236858.0
2021-02-08 14:00:00,27.71,27.76,27.69,27.73,236727.0,23.8129,23.8558,23.7957,23.8301,236727.0
2021-02-08 14:30:00,27.73,27.76,27.61,27.62,175803.0,23.8301,23.8558,23.7269,23.7355,175803.0
2021-02-08 15:00:00,27.62,27.73,27.54,27.62,465988.0,23.7355,23.8301,23.6668,23.7355,465988.0
2021-02-08 15:30:00,27.61,27.73,27.59,27.67,1192215.0,23.7269,23.8301,23.7097,23.7785,1192215.0
2021-02-09 09:30:00,27.59,27.67,27.32,27.46,434115.0,23.7097,23.7785,23.4777,23.598,434115.0
2021-02-09 10:00:00,27.46,27.49,27.38,27.44,231462.0,23.598,23.6238,23.5293,23.5808,231462.0
2021-02-09 10:30:00,27.45,27.55,27.4,27.46,194928.0,23.5894,23.6754,23.5465,23.598,194928.0
2021-02-09 11:00:00,27.46,27.51,27.32,27.47,304768.0,23.598,23.641,23.4777,23.6066,304768.0
2021-02-09 11:30:00,27.48,27.54,27.46,27.5,120821.0,23.6152,23.6668,23.598,23.6324,120821.0
2021-02-09 12:00:00,27.49,27.59,27.49,27.57,134184.0,23.6238,23.7097,23.6238,23.6926,134184.0
2021-02-09 12:30:00,27.57,27.57,27.44,27.51,397775.0,23.6926,23.6926,23.5808,23.641,397775.0
2021-02-09 13:00:00,27.51,27.62,27.48,27.6,147964.0,23.641,23.7355,23.6152,23.7183,147964.0
2021-02-09 13:30:00,27.61,27.67,27.55,27.62,182512.0,23.7269,23.7785,23.6754,23.7355,182512.0
2021-02-09 14:00:00,27.62,27.68,27.58,27.61,223688.0,23.7355,23.7871,23.7011,23.7269,223688.0
2021-02-09 14:30:00,27.61,27.73,27.57,27.71,279570.0,23.7269,23.8301,23.6926,23.8129,279570.0
2021-02-09 15:00:00,27.7,27.74,27.62,27.69,327272.0,23.8043,23.8386,23.7355,23.7957,327272.0
2021-02-09 15:30:00,27.7,27.92,27.69,27.91,1397062.0,23.8043,23.9933,23.7957,23.9847,1397062.0
2021-02-10 09:30:00,28.08,28.13,27.82,27.94,220973.0,24.1308,24.1738,23.9074,24.0105,220973.0
2021-02-10 10:00:00,27.94,27.97,27.27,27.28,434503.0,24.0105,24.0363,23.4347,23.4433,434503.0
2021-02-10 10:30:00,27.27,27.39,27.08,27.33,516694.0,23.4347,23.5379,23.2715,23.4863,516694.0
2021-02-10 11:00:00,27.33,27.38,27.25,27.28,235106.0,23.4863,23.5293,23.4176,23.4433,235106.0
2021-02-10 11:30:00,27.28,27.39,27.17,27.34,249755.0,23.4433,23.5379,23.3488,23.4949,249755.0
2021-02-10 12:00:00,27.33,27.36,27.19,27.31,215382.0,23.4863,23.5121,23.366,23.4691,215382.0
2021-02-10 12:30:00,27.31,27.37,27.21,27.21,419084.0,23.4691,23.5207,23.3832,23.3832,419084.0
2021-02-10 13:00:00,27.22,27.24,27.14,27.16,141783.0,23.3918,23.409,23.323,23.3402,141783.0
2021-02-10 13:30:00,27.16,27.3,27.16,27.29,464475.0,23.3402,23.4605,23.3402,23.4519,464475.0
2021-02-10 14:00:00,27.29,27.56,27.28,27.54,1201078.0,23.4519,23.684,23.4433,23.6668,1201078.0
2021-02-10 14:30:00,27.54,27.69,27.51,27.59,345410.0,23.6668,23.7957,23.641,23.7097,345410.0
2021-02-10 15:00:00,27.6,27.71,27.59,27.65,389444.0,23.7183,23.8129,23.7097,23.7613,389444.0
2021-02-10 15:30:00,27.65,27.76,27.58,27.64,1056969.0,23.7613,23.8558,23.7011,23.7527,1056969.0
2021-02-11 09:30:00,27.8,27.89,27.65,27.88,261293.0,23.8902,23.9675,23.7613,23.959,261293.0
2021-02-11 10:00:00,27.87,27.95,27.82,27.95,243395.0,23.9504,24.0191,23.9074,24.0191,243395.0
2021-02-11 10:30:00,27.95,28.08,27.9,27.96,202071.0,24.0191,24.1308,23.9761,24.0277,202071.0
2021-02-11 11:00:00,27.96,28.14,27.9,28.13,502650.0,24.0277,24.1824,23.9761,24.1738,502650.0
2021-02-11 11:30:00,28.12,28.18,28.04,28.16,258949.0,24.1652,24.2168,24.0965,24.1996,258949.0
2021-02-11 12:00:00,28.17,28.2,27.84,27.9,256916.0,24.2082,24.2339,23.9246,23.9761,256916.0
2021-02-11 12:30:00,27.91,28.01,27.87,28.0,407309.0,23.9847,24.0707,23.9504,24.0621,407309.0
2021-02-11 13:00:00,28.0,28.13,27.98,28.12,146048.0,24.0621,24.1738,24.0449,24.1652,146048.0
2021-02-11 13:30:00,28.12,28.16,27.98,28.04,483820.0,24.1652,24.1996,24.0449,24.0965,483820.0
2021-02-11 14:00:00,28.04,28.04,27.93,27.97,367155.0,24.0965,24.0965,24.0019,24.0363,367155.0
2021-02-11 14:30:00,27.96,28.0,27.94,27.97,199080.0,24.0277,24.0621,24.0105,24.0363,199080.0
2021-02-11 15:00:00,27.97,28.05,27.94,28.03,313796.0,24.0363,24.105,24.0105,24.0879,313796.0
2021-02-11 15:30:00,28.04,28.04,27.92,27.99,675920.0,24.0965,24.0965,23.9933,24.0535,675920.0
2021-02-12 09:30:00,28.0,28.28,27.95,28.19,466485.0,24.0621,24.3027,24.0191,24.2254,466485.0
2021-02-12 10:00:00,28.18,28.25,28.06,28.11,190774.0,24.2168,24.2769,24.1136,24.1566,190774.0
2021-02-12 10:30:00,28.12,28.21,28.01,28.08,193376.0,24.1652,24.2425,24.0707,24.1308,193376.0
2021-02-12 11:00:00,28.09,28.25,28.08,28.2,222528.0,24.1394,24.2769,24.1308,24.2339,222528.0
2021-02-12 11:30:00,28.2,28.42,28.19,28.36,282619.0,24.2339,24.423,24.2254,24.3714,282619.0
2021-02-12 12:00:00,28.36,28.41,28.3,28.39,145853.0,24.3714,24.4144,24.3199,24.3972,145853.0
2021-02-12 12:30:00,28.39,28.47,28.38,28.47,135939.0,24.3972,24.466,24.3886,24.466,135939.0
2021-02-12 13:00:00,28.46,28.47,28.22,28.31,256048.0,24.4574,24.466,24.2511,24.3285,256048.0
2021-02-12 13:30:00,28.31,28.33,28.24,28.27,204324.0,24.3285,24.3457,24.2683,24.2941,204324.0
2021-02-12 14:00:00,28.27,28.32,28.26,28.29,208268.0,24.2941,24.3371,24.2855,24.3113,208268.0
2021-02-12 14:30:00,28.29,28.33,28.23,28.25,205715.0,24.3113,24.3457,24.2597,24.2769,205715.0
2021-02-12 15:00:00,28.26,28.36,28.25,28.36,251930.0,24.2855,24.3714,24.2769,24.3714,251930.0
2021-02-12 15:30:00,28.35,28.54,28.32,28.53,943136.0,24.3629,24.5261,24.3371,24.5175,943136.0
2021-02-16 09:30:00,28.6,29.04,28.44,28.89,497299.0,24.5777,24.9558,24.4402,24.8269,497299.0
2021-02-16 10:00:00,28.89,28.96,28.77,28.94,279227.0,24.8269,24.8871,24.7238,24.8699,279227.0
2021-02-16 10:30:00,28.94,28.99,28.85,28.94,269560.0,24.8699,24.9128,24.7925,24.8699,269560.0
2021-02-16 11:00:00,28.93,28.96,28.8,28.84,312107.0,24.8613,24.8871,24.7496,24.7839,312107.0
2021-02-16 11:30:00,28.83,28.92,28.8,28.86,201261.0,24.7753,24.8527,24.7496,24.8011,201261.0
2021-02-16 12:00:00,28.85,28.88,28.65,28.78,505550.0,24.7925,24.8183,24.6207,24.7324,505550.0
2021-02-16 12:30:00,28.78,28.96,28.76,28.93,307091.0,24.7324,24.8871,24.7152,24.8613,307091.0
2021-02-16 13:00:00,28.92,29.01,28.77,28.83,456445.0,24.8527,24.93,24.7238,24.7753,456445.0
2021-02-16 13:30:00,28.83,28.86,28.74,28.77,309781.0,24.7753,24.8011,24.698,24.7238,309781.0
2021-02-16 14:00:00,28.77,28.93,28.77,28.92,470969.0,24.7238,24.8613,24.7238,24.8527,470969.0
2021-02-16 14:30:00,28.92,28.96,28.87,28.96,339345.0,24.8527,24.8871,24.8097,24.8871,339345.0
2021-02-16 15:00:00,28.95,29.07,28.93,29.06,603760.0,24.8785,24.9816,24.8613,24.973,603760.0
2021-02-16 15:30:00,29.05,29.06,28.83,28.92,1541349.0,24.9644,24.973,24.7753,24.8527,1541349.0
2021-02-17 09:30:00,28.8,29.0,28.63,28.87,648993.0,24.7496,24.9214,24.6035,24.8097,648993.0
2021-02-17 10:00:00,28.87,29.01,28.67,28.86,269250.0,24.8097,24.93,24.6378,24.8011,269250.0
2021-02-17 10:30:00,28.86,28.9,28.72,28.84,296135.0,24.8011,24.8355,24.6808,24.7839,296135.0
2021-02-17 11:00:00,28.85,28.86,28.59,28.73,566654.0,24.7925,24.8011,24.5691,24.6894,566654.0
2021-02-17 11:30:00,28.73,28.74,28.57,28.6,247785.0,24.6894,24.698,24.5519,24.5777,247785.0
2021-02-17 12:00:00,28.6,28.67,28.53,28.66,185387.0,24.5777,24.6378,24.5175,24.6293,185387.0
2021-02-17 12:30:00,28.67,28.79,28.65,28.76,161234.0,24.6378,24.741,24.6207,24.7152,161234.0
2021-02-17 13:00:00,28.75,28.79,28.74,28.77,109232.0,24.7066,24.741,24.698,24.7238,109232.0
2021-02-17 13:30:00,28.77,28.8,28.66,28.69,134964.0,24.7238,24.7496,24.6293,24.655,134964.0
2021-02-17 14:00:00,28.69,28.74,28.63,28.69,130017.0,24.655,24.698,24.6035,24.655,130017.0
2021-02-17 14:30:00,28.68,28.81,28.66,28.79,160336.0,24.6464,24.7582,24.6293,24.741,160336.0
2021-02-17 15:00:00,28.79,28.81,28.71,28.71,121079.0,24.741,24.7582,24.6722,24.6722,121079.0
2021-02-17 15:30:00,28.71,28.83,28.69,28.76,590220.0,24.6722,24.7753,24.655,24.7152,590220.0
2021-02-18 09:30:00,28.61,28.82,28.27,28.3,326895.0,24.5863,24.7668,24.2941,24.3199,326895.0
2021-02-18 10:00:00,28.3,28.3,27.56,27.57,943954.0,24.3199,24.3199,23.684,23.6926,943954.0
2021-02-18 10:30:00,27.58,27.85,27.36,27.76,861565.0,23.7011,23.9332,23.5121,23.8558,861565.0
2021-02-18 11:00:00,27.75,27.77,27.62,27.63,416965.0,23.8472,23.8644,23.7355,23.7441,416965.0
2021-02-18 11:30:00,27.62,27.67,27.53,27.64,342925.0,23.7355,23.7785,23.6582,23.7527,342925.0
2021-02-18 12:00:00,27.64,27.72,27.57,27.66,376291.0,23.7527,23.8215,23.6926,23.7699,376291.0
2021-02-18 12:30:00,27.66,27.92,27.63,27.87,213626.0,23.7699,23.9933,23.7441,23.9504,213626.0
2021-02-18 13:00:00,27.86,28.0,27.79,28.0,131863.0,23.9418,24.0621,23.8816,24.0621,131863.0
2021-02-18 13:30:00,28.0,28.13,27.99,28.05,311702.0,24.0621,24.1738,24.0535,24.105,311702.0
2021-02-18 14:00:00,28.05,28.13,27.99,28.05,267406.0,24.105,24.1738,24.0535,24.105,267406.0
2021-02-18 14:30:00,28.05,28.12,27.89,27.92,296106.0,24.105,24.1652,23.9675,23.9933,296106.0
2021-02-18 15:00:00,27.92,28.01,27.8,27.89,457197.0,23.9933,24.0707,23.8902,23.9675,457197.0
2021-02-18 15:30:00,27.89,28.01,27.65,27.81,1713551.0,23.9675,24.0707,23.7613,23.8988,1713551.0
2021-02-19 09:30:00,28.01,28.49,27.93,28.48,394126.0,24.0707,24.4832,24.0019,24.4746,394126.0
2021-02-19 10:00:00,28.48,28.52,28.27,28.36,229421.0,24.4746,24.5089,24.2941,24.3714,229421.0
2021-02-19 10:30:00,28.36,28.48,28.33,28.41,159086.0,24.3714,24.4746,24.3457,24.4144,159086.0
2021-02-19 11:00:00,28.41,28.56,28.38,28.54,169555.0,24.4144,24.5433,24.3886,24.5261,169555.0
2021-02-19 11:30:00,28.54,28.57,28.43,28.45,220063.0,24.5261,24.5519,24.4316,24.4488,220063.0
2021-02-19 12:00:00,28.44,28.45,28.29,28.3,306972.0,24.4402,24.4488,24.3113,24.3199,306972.0
2021-02-19 12:30:00,28.3,28.35,28.19,28.27,263621.0,24.3199,24.3629,24.2254,24.2941,263621.0
2021-02-19 13:00:00,28.26,28.32,28.23,28.25,125393.0,24.2855,24.3371,24.2597,24.2769,125393.0
2021-02-19 13:30:00,28.24,28.34,28.18,28.32,150693.0,24.2683,24.3543,24.2168,24.3371,150693.0
2021-02-19 14:00:00,28.32,28.35,28.23,28.23,154675.0,24.3371,24.3629,24.2597,24.2597,154675.0
2021-02-19 14:30:00,28.24,28.47,28.23,28.43,364242.0,24.2683,24.466,24.2597,24.4316,364242.0
2021-02-19 15:00:00,28.43,28.6,28.43,28.48,418845.0,24.4316,24.5777,24.4316,24.4746,418845.0
2021-02-19 15:30:00,28.48,28.5,28.27,28.31,705459.0,24.4746,24.4918,24.2941,24.3285,705459.0
2021-02-22 09:30:00,28.12,28.13,27.78,27.84,430320.0,24.1652,24.1738,23.873,23.9246,430320.0
2021-02-22 10:00:00,27.84,27.88,27.64,27.7,501502.0,23.9246,23.959,23.7527,23.8043,501502.0
2021-02-22 10:30:00,27.7,27.74,27.31,27.34,563370.0,23.8043,23.8386,23.4691,23.4949,563370.0
2021-02-22 11:00:00,27.34,27.37,27.18,27.24,415899.0,23.4949,23.5207,23.3574,23.409,415899.0
2021-02-22 11:30:00,27.24,27.35,27.14,27.27,587000.0,23.409,23.5035,23.323,23.4347,587000.0
2021-02-22 12:00:00,27.27,27.38,27.16,27.18,394583.0,23.4347,23.5293,23.3402,23.3574,394583.0
2021-02-22 12:30:00,27.18,27.28,27.14,27.19,534509.0,23.3574,23.4433,23.323,23.366,534509.0
2021-02-22 13:00:00,27.19,27.24,27.1,27.12,377124.0,23.366,23.409,23.2887,23.3058,377124.0
2021-02-22 13:30:00,27.13,27.3,27.13,27.22,415700.0,23.3144,23.4605,23.3144,23.3918,415700.0
2021-02-22 14:00:00,27.22,27.29,27.05,27.08,410529.0,23.3918,23.4519,23.2457,23.2715,410529.0
2021-02-22 14:30:00,27.07,27.3,27.06,27.26,347180.0,23.2629,23.4605,23.2543,23.4262,347180.0
2021-02-22 15:00:00,27.25,27.26,27.02,27.02,951550.0,23.4176,23.4262,23.2199,23.2199,951550.0
2021-02-22 15:30:00,27.01,27.1,26.97,26.99,1325655.0,23.2113,23.2887,23.1769,23.1941,1325655.0
2021-02-23 09:30:00,26.88,26.88,25.54,25.76,1213977.0,23.0996,23.0996,21.9481,22.1371,1213977.0
2021-02-23 10:00:00,25.8,26.39,25.77,26.35,1837925.0,22.1715,22.6785,22.1457,22.6441,1837925.0
2021-02-23 10:30:00,26.35,26.54,26.1,26.49,515442.0,22.6441,22.8074,22.4293,22.7644,515442.0
2021-02-23 11:00:00,26.51,26.6,26.22,26.37,464321.0,22.7816,22.859,22.5324,22.6613,464321.0
2021-02-23 11:30:00,26.37,26.52,26.23,26.39,343886.0,22.6613,22.7902,22.541,22.6785,343886.0
2021-02-23 12:00:00,26.39,26.41,26.29,26.41,250814.0,22.6785,22.6957,22.5926,22.6957,250814.0
2021-02-23 12:30:00,26.4,26.61,26.37,26.51,302532.0,22.6871,22.8676,22.6613,22.7816,302532.0
2021-02-23 13:00:00,26.52,26.68,26.48,26.63,215211.0,22.7902,22.9277,22.7559,22.8848,215211.0
2021-02-23 13:30:00,26.63,26.83,26.62,26.78,584997.0,22.8848,23.0566,22.8762,23.0137,584997.0
2021-02-23 14:00:00,26.79,27.03,26.77,27.01,599153.0,23.0223,23.2285,23.0051,23.2113,599153.0
2021-02-23 14:30:00,27.0,27.06,26.81,27.0,325093.0,23.2027,23.2543,23.0394,23.2027,325093.0
2021-02-23 15:00:00,27.0,27.34,26.98,27.33,652469.0,23.2027,23.4949,23.1855,23.4863,652469.0
2021-02-23 15:30:00,27.34,27.34,27.17,27.22,1339709.0,23.4949,23.4949,23.3488,23.3918,1339709.0
2021-02-24 09:30:00,27.23,27.9,27.19,27.84,711391.0,23.4004,23.9761,23.366,23.9246,711391.0
2021-02-24 10:00:00,27.87,27.93,27.67,27.74,462401.0,23.9504,24.0019,23.7785,23.8386,462401.0
2021-02-24 10:30:00,27.74,27.85,27.68,27.8,275222.0,23.8386,23.9332,23.7871,23.8902,275222.0
2021-02-24 11:00:00,27.8,28.03,27.76,27.98,415149.0,23.8902,24.0879,23.8558,24.0449,415149.0
2021-02-24 11:30:00,27.98,28.2,27.96,28.15,449746.0,24.0449,24.2339,24.0277,24.191,449746.0
2021-02-24 12:00:00,28.15,28.28,28.05,28.1,372350.0,24.191,24.3027,24.105,24.148,372350.0
2021-02-24 12:30:00,28.1,28.1,27.98,28.02,521537.0,24.148,24.148,24.0449,24.0793,521537.0
2021-02-24 13:00:00,28.03,28.18,27.99,28.14,627035.0,24.0879,24.2168,24.0535,24.1824,627035.0
2021-02-24 13:30:00,28.14,28.24,28.09,28.14,647891.0,24.1824,24.2683,24.1394,24.1824,647891.0
2021-02-24 14:00:00,28.14,28.18,28.02,28.05,340451.0,24.1824,24.2168,24.0793,24.105,340451.0
2021-02-24 14:30:00,28.05,28.07,27.94,28.0,630497.0,24.105,24.1222,24.0105,24.0621,630497.0
2021-02-24 15:00:00,28.0,28.01,27.9,27.97,385222.0,24.0621,24.0707,23.9761,24.0363,385222.0
2021-02-24 15:30:00,27.96,28.08,27.95,28.0,1399446.0,24.0277,24.1308,24.0191,24.0621,1399446.0
2021-02-25 09:30:00,27.68,27.89,26.85,27.35,691877.0,23.7871,23.9675,23.0738,23.5035,691877.0
2021-02-25 10:00:00,27.35,27.65,27.15,27.27,550291.0,23.5035,23.7613,23.3316,23.4347,550291.0
2021-02-25 10:30:00,27.26,27.35,26.9,27.18,320342.0,23.4262,23.5035,23.1168,23.3574,320342.0
2021-02-25 11:00:00,27.18,27.26,26.92,27.12,608159.0,23.3574,23.4262,23.134,23.3058,608159.0
2021-02-25 11:30:00,27.1,27.48,27.09,27.3,640430.0,23.2887,23.6152,23.2801,23.4605,640430.0
2021-02-25 12:00:00,27.28,27.49,27.26,27.46,272052.0,23.4433,23.6238,23.4262,23.598,272052.0
2021-02-25 12:30:00,27.49,27.49,27.19,27.2,804366.0,23.6238,23.6238,23.366,23.3746,804366.0
2021-02-25 13:00:00,27.19,27.19,26.94,26.94,391122.0,23.366,23.366,23.1512,23.1512,391122.0
2021-02-25 13:30:00,26.97,26.97,26.43,26.45,658372.0,23.1769,23.1769,22.7129,22.7301,658372.0
2021-02-25 14:00:00,26.46,26.84,26.46,26.78,138023.0,22.7387,23.0652,22.7387,23.0137,138023.0
2021-02-25 14:30:00,26.76,26.88,26.65,26.87,330067.0,22.9965,23.0996,22.9019,23.091,330067.0
2021-02-25 15:00:00,26.85,26.91,26.28,26.44,493358.0,23.0738,23.1254,22.584,22.7215,493358.0
2021-02-25 15:30:00,26.44,26.55,26.19,26.33,1208317.0,22.7215,22.816,22.5066,22.6269,1208317.0
2021-02-26 09:30:00,26.4,26.75,26.12,26.48,533447.0,22.6871,22.9879,22.4465,22.7559,533447.0
2021-02-26 10:00:00,26.49,26.61,26.18,26.22,526245.0,22.7644,22.8676,22.498,22.5324,526245.0
2021-02-26 10:30:00,26.23,26.83,26.22,26.63,278691.0,22.541,23.0566,22.5324,22.8848,278691.0
2021-02-26 11:00:00,26.63,26.92,26.61,26.8,295810.0,22.8848,23.134,22.8676,23.0308,295810.0
2021-02-26 11:30:00,26.79,27.1,26.79,27.1,255676.0,23.0223,23.2887,23.0223,23.2887,255676.0
2021-02-26 12:00:00,27.11,27.14,26.73,26.76,242981.0,23.2972,23.323,22.9707,22.9965,242981.0
2021-02-26 12:30:00,26.76,26.89,26.75,26.8,159124.0,22.9965,23.1082,22.9879,23.0308,159124.0
2021-02-26 13:00:00,26.79,26.96,26.71,26.87,127009.0,23.0223,23.1683,22.9535,23.091,127009.0
2021-02-26 13:30:00,26.87,26.88,26.71,26.84,142499.0,23.091,23.0996,22.9535,23.0652,142499.0
2021-02-26 14:00:00,26.83,26.89,26.63,26.66,169751.0,23.0566,23.1082,22.8848,22.9105,169751.0
2021-02-26 14:30:00,26.66,26.71,26.54,26.62,171319.0,22.9105,22.9535,22.8074,22.8762,171319.0
2021-02-26 15:00:00,26.63,26.71,26.6,26.64,185754.0,22.8848,22.9535,22.859,22.8933,185754.0
2021-02-26 15:30:00,26.64,26.79,26.54,26.55,698051.0,22.8933,23.0223,22.8074,22.816,698051.0
2021-03-01 09:30:00,27.07,27.15,26.6,26.77,403154.0,23.2629,23.3316,22.859,23.0051,403154.0
2021-03-01 10:00:00,26.8,26.95,26.69,26.89,362612.0,23.0308,23.1597,22.9363,23.1082,362612.0
2021-03-01 10:30:00,26.89,27.23,26.81,27.15,311162.0,23.1082,23.4004,23.0394,23.3316,311162.0
2021-03-01 11:00:00,27.14,27.18,26.99,26.99,140713.0,23.323,23.3574,23.1941,23.1941,140713.0
2021-03-01 11:30:00,27.0,27.02,26.94,26.96,89880.0,23.2027,23.2199,23.1512,23.1683,89880.0
2021-03-01 12:00:00,26.96,27.03,26.86,27.02,147015.0,23.1683,23.2285,23.0824,23.2199,147015.0
2021-03-01 12:30:00,27.03,27.04,26.94,26.97,263680.0,23.2285,23.2371,23.1512,23.1769,263680.0
2021-03-01 13:00:00,26.97,27.16,26.95,27.14,466025.0,23.1769,23.3402,23.1597,23.323,466025.0
2021-03-01 13:30:00,27.15,27.25,27.11,27.14,360087.0,23.3316,23.4176,23.2972,23.323,360087.0
2021-03-01 14:00:00,27.15,27.3,27.12,27.14,172419.0,23.3316,23.4605,23.3058,23.323,172419.0
2021-03-01 14:30:00,27.15,27.22,27.03,27.15,286240.0,23.3316,23.3918,23.2285,23.3316,286240.0
2021-03-01 15:00:00,27.14,27.15,27.01,27.02,220700.0,23.323,23.3316,23.2113,23.2199,220700.0
2021-03-01 15:30:00,27.02,27.04,26.84,27.0,1106237.0,23.2199,23.2371,23.0652,23.2027,1106237.0
2021-03-02 09:30:00,26.98,27.07,26.81,26.95,277422.0,23.1855,23.2629,23.0394,23.1597,277422.0
2021-03-02 10:00:00,26.94,26.96,26.75,26.78,399078.0,23.1512,23.1683,22.9879,23.0137,399078.0
2021-03-02 10:30:00,26.78,26.87,26.64,26.74,377001.0,23.0137,23.091,22.8933,22.9793,377001.0
2021-03-02 11:00:00,26.73,27.0,26.67,27.0,302264.0,22.9707,23.2027,22.9191,23.2027,302264.0
2021-03-02 11:30:00,26.99,26.99,26.87,26.91,127890.0,23.1941,23.1941,23.091,23.1254,127890.0
2021-03-02 12:00:00,26.9,27.04,26.82,26.96,187333.0,23.1168,23.2371,23.048,23.1683,187333.0
2021-03-02 12:30:00,26.96,26.99,26.88,26.91,86207.0,23.1683,23.1941,23.0996,23.1254,86207.0
2021-03-02 13:00:00,26.91,27.05,26.9,26.94,110148.0,23.1254,23.2457,23.1168,23.1512,110148.0
2021-03-02 13:30:00,26.95,27.06,26.94,27.02,117628.0,23.1597,23.2543,23.1512,23.2199,117628.0
2021-03-02 14:00:00,27.02,27.1,26.84,26.92,286333.0,23.2199,23.2887,23.0652,23.134,286333.0
2021-03-02 14:30:00,26.92,27.0,26.89,26.93,242431.0,23.134,23.2027,23.1082,23.1426,242431.0
2021-03-02 15:00:00,26.93,26.98,26.71,26.73,336379.0,23.1426,23.1855,22.9535,22.9707,336379.0
2021-03-02 15:30:00,26.72,26.94,26.68,26.81,1482805.0,22.9621,23.1512,22.9277,23.0394,1482805.0
2021-03-03 09:30:00,26.76,26.92,26.35,26.56,667275.0,22.9965,23.134,22.6441,22.8246,667275.0
2021-03-03 10:00:00,26.55,26.75,26.49,26.6,428696.0,22.816,22.9879,22.7644,22.859,428696.0
2021-03-03 10:30:00,26.59,26.62,26.44,26.5,574728.0,22.8504,22.8762,22.7215,22.773,574728.0
2021-03-03 11:00:00,26.49,26.77,26.47,26.73,489938.0,22.7644,23.0051,22.7473,22.9707,489938.0
2021-03-03 11:30:00,26.73,26.78,26.53,26.56,190919.0,22.9707,23.0137,22.7988,22.8246,190919.0
2021-03-03 12:00:00,26.55,26.64,26.54,26.6,151931.0,22.816,22.8933,22.8074,22.859,151931.0
2021-03-03 12:30:00,26.61,26.73,26.55,26.63,293040.0,22.8676,22.9707,22.816,22.8848,293040.0
2021-03-03 13:00:00,26.64,26.75,26.62,26.69,236727.0,22.8933,22.9879,22.8762,22.9363,236727.0
2021-03-03 13:30:00,26.69,26.74,26.64,26.7,195728.0,22.9363,22.9793,22.8933,22.9449,195728.0
2021-03-03 14:00:00,26.7,26.74,26.58,26.71,288589.0,22.9449,22.9793,22.8418,22.9535,288589.0
2021-03-03 14:30:00,26.71,26.81,26.63,26.77,314323.0,22.9535,23.0394,22.8848,23.0051,314323.0
2021-03-03 15:00:00,26.76,26.85,26.71,26.85,405182.0,22.9965,23.0738,22.9535,23.0738,405182.0
2021-03-03 15:30:00,26.85,26.94,26.76,26.89,1467301.0,23.0738,23.1512,22.9965,23.1082,1467301.0
2021-03-04 09:30:00,26.13,26.48,25.81,25.86,1093572.0,22.4551,22.7559,22.1801,22.223,1093572.0
2021-03-04 10:00:00,25.87,26.05,25.58,25.99,913144.0,22.2316,22.3863,21.9824,22.3348,913144.0
2021-03-04 10:30:00,25.99,26.23,25.95,26.15,911985.0,22.3348,22.541,22.3004,22.4723,911985.0
2021-03-04 11:00:00,26.15,26.27,26.03,26.11,1429807.0,22.4723,22.5754,22.3691,22.4379,1429807.0
2021-03-04 11:30:00,26.11,26.4,26.1,26.28,798482.0,22.4379,22.6871,22.4293,22.584,798482.0
2021-03-04 12:00:00,26.28,26.43,26.16,26.27,1005618.0,22.584,22.7129,22.4809,22.5754,1005618.0
2021-03-04 12:30:00,26.26,26.4,26.08,26.2,1067229.0,22.5668,22.6871,22.4121,22.5152,1067229.0
2021-03-04 13:00:00,26.19,26.29,25.93,26.07,1029599.0,22.5066,22.5926,22.2832,22.4035,1029599.0
2021-03-04 13:30:00,26.06,26.1,25.72,25.77,1007425.0,22.3949,22.4293,22.1027,22.1457,1007425.0
2021-03-04 14:00:00,25.77,25.9,25.58,25.88,1305934.0,22.1457,22.2574,21.9824,22.2402,1305934.0
2021-03-04 14:30:00,25.89,26.17,25.74,26.06,881178.0,22.2488,22.4894,22.1199,22.3949,881178.0
2021-03-04 15:00:00,26.05,26.06,25.84,25.89,1249856.0,22.3863,22.3949,22.2059,22.2488,1249856.0
2021-03-04 15:30:00,25.89,26.01,25.82,25.88,4220685.0,22.2488,22.352,22.1887,22.2402,4220685.0
2021-03-05 09:30:00,26.0,26.24,25.63,25.91,1221730.0,22.3434,22.5496,22.0254,22.266,1221730.0
2021-03-05 10:00:00,25.92,26.08,25.51,25.52,911890.0,22.2746,22.4121,21.9223,21.9309,911890.0
2021-03-05 10:30:00,25.52,25.59,25.11,25.3,759448.0,21.9309,21.991,21.5785,21.7418,759448.0
2021-03-05 11:00:00,25.31,25.52,24.83,24.96,668525.0,21.7504,21.9309,21.3379,21.4496,668525.0
2021-03-05 11:30:00,24.97,25.38,24.84,25.37,601965.0,21.4582,21.8106,21.3465,21.802,601965.0
2021-03-05 12:00:00,25.37,25.61,25.34,25.55,607166.0,21.802,22.0082,21.7762,21.9566,607166.0
2021-03-05 12:30:00,25.55,25.71,25.52,25.68,389259.0,21.9566,22.0941,21.9309,22.0684,389259.0
2021-03-05 13:00:00,25.67,25.92,25.59,25.89,1001725.0,22.0598,22.2746,21.991,22.2488,1001725.0
2021-03-05 13:30:00,25.92,26.1,25.84,25.87,570799.0,22.2746,22.4293,22.2059,22.2316,570799.0
2021-03-05 14:00:00,25.88,25.9,25.65,25.85,199422.0,22.2402,22.2574,22.0426,22.2145,199422.0
2021-03-05 14:30:00,25.84,25.91,25.74,25.86,292875.0,22.2059,22.266,22.1199,22.223,292875.0
2021-03-05 15:00:00,25.84,26.03,25.82,25.95,423148.0,22.2059,22.3691,22.1887,22.3004,423148.0
2021-03-05 15:30:00,25.96,26.15,25.92,25.99,882595.0,22.309,22.4723,22.2746,22.3348,882595.0
2021-03-08 09:30:00,26.12,26.38,25.75,26.33,537395.0,22.4465,22.6699,22.1285,22.6269,537395.0
2021-03-08 10:00:00,26.32,26.49,26.17,26.47,681606.0,22.6184,22.7644,22.4894,22.7473,681606.0
2021-03-08 10:30:00,26.49,26.57,26.21,26.21,538268.0,22.7644,22.8332,22.5238,22.5238,538268.0
2021-03-08 11:00:00,26.23,26.55,26.19,26.53,401703.0,22.541,22.816,22.5066,22.7988,401703.0
2021-03-08 11:30:00,26.52,26.52,26.34,26.43,528543.0,22.7902,22.7902,22.6355,22.7129,528543.0
2021-03-08 12:00:00,26.43,26.54,26.34,26.49,239708.0,22.7129,22.8074,22.6355,22.7644,239708.0
2021-03-08 12:30:00,26.48,26.5,26.39,26.44,196316.0,22.7559,22.773,22.6785,22.7215,196316.0
2021-03-08 13:00:00,26.45,26.49,26.42,26.47,158052.0,22.7301,22.7644,22.7043,22.7473,158052.0
2021-03-08 13:30:00,26.48,26.48,26.08,26.09,288703.0,22.7559,22.7559,22.4121,22.4207,288703.0
2021-03-08 14:00:00,26.08,26.46,26.07,26.45,693054.0,22.4121,22.7387,22.4035,22.7301,693054.0
2021-03-08 14:30:00,26.45,26.46,26.34,26.44,405498.0,22.7301,22.7387,22.6355,22.7215,405498.0
2021-03-08 15:00:00,26.43,26.43,26.12,26.21,1238628.0,22.7129,22.7129,22.4465,22.5238,1238628.0
2021-03-08 15:30:00,26.22,26.44,26.21,26.29,1095016.0,22.5324,22.7215,22.5238,22.5926,1095016.0
2021-03-09 09:30:00,26.87,27.74,26.7,27.68,1818660.0,23.091,23.8386,22.9449,23.7871,1818660.0
2021-03-09 10:00:00,27.68,27.96,27.52,27.77,525074.0,23.7871,24.0277,23.6496,23.8644,525074.0
2021-03-09 10:30:00,27.78,27.8,27.49,27.5,450675.0,23.873,23.8902,23.6238,23.6324,450675.0
2021-03-09 11:00:00,27.5,27.75,27.5,27.66,237451.0,23.6324,23.8472,23.6324,23.7699,237451.0
2021-03-09 11:30:00,27.68,27.74,27.49,27.59,162069.0,23.7871,23.8386,23.6238,23.7097,162069.0
2021-03-09 12:00:00,27.59,27.7,27.54,27.67,192986.0,23.7097,23.8043,23.6668,23.7785,192986.0
2021-03-09 12:30:00,27.68,27.72,27.55,27.56,101369.0,23.7871,23.8215,23.6754,23.684,101369.0
2021-03-09 13:00:00,27.57,27.65,27.4,27.49,149596.0,23.6926,23.7613,23.5465,23.6238,149596.0
2021-03-09 13:30:00,27.49,27.61,27.46,27.52,141002.0,23.6238,23.7269,23.598,23.6496,141002.0
2021-03-09 14:00:00,27.53,27.65,27.51,27.61,148427.0,23.6582,23.7613,23.641,23.7269,148427.0
2021-03-09 14:30:00,27.61,27.76,27.6,27.69,173564.0,23.7269,23.8558,23.7183,23.7957,173564.0
2021-03-09 15:00:00,27.68,27.74,27.6,27.64,214758.0,23.7871,23.8386,23.7183,23.7527,214758.0
2021-03-09 15:30:00,27.64,27.7,27.51,27.52,742273.0,23.7527,23.8043,23.641,23.6496,742273.0
2021-03-10 09:30:00,27.68,28.19,27.58,28.07,569482.0,23.7871,24.2254,23.7011,24.1222,569482.0
2021-03-10 10:00:00,28.08,28.19,27.78,27.78,311909.0,24.1308,24.2254,23.873,23.873,311909.0
2021-03-10 10:30:00,27.77,27.92,27.66,27.83,306462.0,23.8644,23.9933,23.7699,23.916,306462.0
2021-03-10 11:00:00,27.83,27.85,27.68,27.78,205821.0,23.916,23.9332,23.7871,23.873,205821.0
2021-03-10 11:30:00,27.78,27.8,27.62,27.72,156792.0,23.873,23.8902,23.7355,23.8215,156792.0
2021-03-10 12:00:00,27.72,27.79,27.67,27.73,159164.0,23.8215,23.8816,23.7785,23.8301,159164.0
2021-03-10 12:30:00,27.73,27.76,27.57,27.64,214423.0,23.8301,23.8558,23.6926,23.7527,214423.0
2021-03-10 13:00:00,27.64,27.75,27.53,27.69,206006.0,23.7527,23.8472,23.6582,23.7957,206006.0
2021-03-10 13:30:00,27.7,27.71,27.52,27.6,149354.0,23.8043,23.8129,23.6496,23.7183,149354.0
2021-03-10 14:00:00,27.59,27.7,27.55,27.62,158199.0,23.7097,23.8043,23.6754,23.7355,158199.0
2021-03-10 14:30:00,27.63,27.76,27.61,27.72,167503.0,23.7441,23.8558,23.7269,23.8215,167503.0
2021-03-10 15:00:00,27.71,27.72,27.4,27.4,941563.0,23.8129,23.8215,23.5465,23.5465,941563.0
2021-03-10 15:30:00,27.4,27.59,27.4,27.49,1131029.0,23.5465,23.7097,23.5465,23.6238,1131029.0
2021-03-11 09:30:00,27.82,28.17,27.71,28.13,610760.0,23.9074,24.2082,23.8129,24.1738,610760.0
2021-03-11 10:00:00,28.13,28.13,27.83,27.96,487563.0,24.1738,24.1738,23.916,24.0277,487563.0
2021-03-11 10:30:00,27.96,28.03,27.92,28.0,415260.0,24.0277,24.0879,23.9933,24.0621,415260.0
2021-03-11 11:00:00,27.99,28.24,27.97,28.21,494146.0,24.0535,24.2683,24.0363,24.2425,494146.0
2021-03-11 11:30:00,28.21,28.28,28.11,28.11,151010.0,24.2425,24.3027,24.1566,24.1566,151010.0
2021-03-11 12:00:00,28.11,28.23,28.08,28.18,153667.0,24.1566,24.2597,24.1308,24.2168,153667.0
2021-03-11 12:30:00,28.19,28.23,28.12,28.18,106410.0,24.2254,24.2597,24.1652,24.2168,106410.0
2021-03-11 13:00:00,28.18,28.29,28.13,28.13,101907.0,24.2168,24.3113,24.1738,24.1738,101907.0
2021-03-11 13:30:00,28.14,28.15,28.05,28.07,226305.0,24.1824,24.191,24.105,24.1222,226305.0
2021-03-11 14:00:00,28.07,28.26,28.07,28.24,130811.0,24.1222,24.2855,24.1222,24.2683,130811.0
2021-03-11 14:30:00,28.25,28.28,28.15,28.21,267761.0,24.2769,24.3027,24.191,24.2425,267761.0
2021-03-11 15:00:00,28.21,28.29,28.15,28.26,222461.0,24.2425,24.3113,24.191,24.2855,222461.0
2021-03-11 15:30:00,28.26,28.32,28.16,28.18,520684.0,24.2855,24.3371,24.1996,24.2168,520684.0
2021-03-12 09:30:00,28.04,28.22,27.74,28.15,346961.0,24.0965,24.2511,23.8386,24.191,346961.0
2021-03-12 10:00:00,28.13,28.16,27.94,28.02,402429.0,24.1738,24.1996,24.0105,24.0793,402429.0
2021-03-12 10:30:00,28.01,28.22,27.99,28.18,167093.0,24.0707,24.2511,24.0535,24.2168,167093.0
2021-03-12 11:00:00,28.18,28.25,28.08,28.1,172136.0,24.2168,24.2769,24.1308,24.148,172136.0
2021-03-12 11:30:00,28.09,28.16,28.07,28.12,124534.0,24.1394,24.1996,24.1222,24.1652,124534.0
2021-03-12 12:00:00,28.12,28.19,28.05,28.19,77421.0,24.1652,24.2254,24.105,24.2254,77421.0
2021-03-12 12:30:00,28.19,28.28,28.16,28.2,138890.0,24.2254,24.3027,24.1996,24.2339,138890.0
2021-03-12 13:00:00,28.21,28.33,28.19,28.32,120942.0,24.2425,24.3457,24.2254,24.3371,120942.0
2021-03-12 13:30:00,28.31,28.36,28.26,28.28,109927.0,24.3285,24.3714,24.2855,24.3027,109927.0
2021-03-12 14:00:00,28.29,28.4,28.29,28.36,140664.0,24.3113,24.4058,24.3113,24.3714,140664.0
2021-03-12 14:30:00,28.36,28.44,28.34,28.43,108316.0,24.3714,24.4402,24.3543,24.4316,108316.0
2021-03-12 15:00:00,28.44,28.47,28.39,28.41,148632.0,24.4402,24.466,24.3972,24.4144,148632.0
2021-03-12 15:30:00,28.41,28.51,28.41,28.45,471275.0,24.4144,24.5004,24.4144,24.4488,471275.0
2021-03-15 09:30:00,28.38,28.76,28.29,28.64,491190.0,24.3886,24.7152,24.3113,24.6121,491190.0
2021-03-15 10:00:00,28.64,28.72,28.46,28.54,345431.0,24.6121,24.6808,24.4574,24.5261,345431.0
2021-03-15 10:30:00,28.54,28.54,28.36,28.42,223488.0,24.5261,24.5261,24.3714,24.423,223488.0
2021-03-15 11:00:00,28.41,28.46,28.33,28.35,174691.0,24.4144,24.4574,24.3457,24.3629,174691.0
2021-03-15 11:30:00,28.34,28.48,28.28,28.43,167057.0,24.3543,24.4746,24.3027,24.4316,167057.0
2021-03-15 12:00:00,28.43,28.52,28.41,28.51,98859.0,24.4316,24.5089,24.4144,24.5004,98859.0
2021-03-15 12:30:00,28.51,28.61,28.5,28.54,128195.0,24.5004,24.5863,24.4918,24.5261,128195.0
2021-03-15 13:00:00,28.54,28.6,28.47,28.48,107134.0,24.5261,24.5777,24.466,24.4746,107134.0
2021-03-15 13:30:00,28.49,28.53,28.46,28.53,91264.0,24.4832,24.5175,24.4574,24.5175,91264.0
2021-03-15 14:00:00,28.53,28.58,28.5,28.52,102534.0,24.5175,24.5605,24.4918,24.5089,102534.0
2021-03-15 14:30:00,28.52,28.54,28.46,28.47,86717.0,24.5089,24.5261,24.4574,24.466,86717.0
2021-03-15 15:00:00,28.47,28.52,28.38,28.39,158530.0,24.466,24.5089,24.3886,24.3972,158530.0
2021-03-15 15:30:00,28.39,28.53,28.34,28.5,507712.0,24.3972,24.5175,24.3543,24.4918,507712.0
2021-03-16 09:30:00,28.34,28.45,28.13,28.18,391229.0,24.3543,24.4488,24.1738,24.2168,391229.0
2021-03-16 10:00:00,28.19,28.35,28.03,28.27,405726.0,24.2254,24.3629,24.0879,24.2941,405726.0
2021-03-16 10:30:00,28.27,28.37,28.11,28.12,264855.0,24.2941,24.38,24.1566,24.1652,264855.0
2021-03-16 11:00:00,28.12,28.27,28.05,28.25,145195.0,24.1652,24.2941,24.105,24.2769,145195.0
2021-03-16 11:30:00,28.26,28.45,28.24,28.4,169527.0,24.2855,24.4488,24.2683,24.4058,169527.0
2021-03-16 12:00:00,28.4,28.43,28.24,28.29,127848.0,24.4058,24.4316,24.2683,24.3113,127848.0
2021-03-16 12:30:00,28.29,28.39,28.25,28.27,72258.0,24.3113,24.3972,24.2769,24.2941,72258.0
2021-03-16 13:00:00,28.28,28.32,28.25,28.29,93609.0,24.3027,24.3371,24.2769,24.3113,93609.0
2021-03-16 13:30:00,28.29,28.29,28.16,28.23,166959.0,24.3113,24.3113,24.1996,24.2597,166959.0
2021-03-16 14:00:00,28.22,28.25,27.98,28.01,272057.0,24.2511,24.2769,24.0449,24.0707,272057.0
2021-03-16 14:30:00,28.0,28.08,27.9,27.96,206889.0,24.0621,24.1308,23.9761,24.0277,206889.0
2021-03-16 15:00:00,27.96,28.08,27.89,28.0,185249.0,24.0277,24.1308,23.9675,24.0621,185249.0
2021-03-16 15:30:00,28.0,28.06,27.87,27.9,780451.0,24.0621,24.1136,23.9504,23.9761,780451.0
2021-03-17 09:30:00,27.79,27.79,27.23,27.26,288729.0,23.8816,23.8816,23.4004,23.4262,288729.0
2021-03-17 10:00:00,27.25,27.36,27.23,27.35,374452.0,23.4176,23.5121,23.4004,23.5035,374452.0
2021-03-17 10:30:00,27.34,27.44,27.11,27.11,329618.0,23.4949,23.5808,23.2972,23.2972,329618.0
2021-03-17 11:00:00,27.11,27.12,26.75,26.76,1445456.0,23.2972,23.3058,22.9879,22.9965,1445456.0
2021-03-17 11:30:00,26.76,26.84,26.61,26.64,1120319.0,22.9965,23.0652,22.8676,22.8933,1120319.0
2021-03-17 12:00:00,26.63,26.65,26.47,26.6,756852.0,22.8848,22.9019,22.7473,22.859,756852.0
2021-03-17 12:30:00,26.6,26.63,26.41,26.49,380285.0,22.859,22.8848,22.6957,22.7644,380285.0
2021-03-17 13:00:00,26.49,26.53,26.37,26.49,624823.0,22.7644,22.7988,22.6613,22.7644,624823.0
2021-03-17 13:30:00,26.48,26.63,26.45,26.58,336543.0,22.7559,22.8848,22.7301,22.8418,336543.0
2021-03-17 14:00:00,26.58,26.94,26.52,26.53,559221.0,22.8418,23.1512,22.7902,22.7988,559221.0
2021-03-17 14:30:00,26.53,26.91,26.5,26.85,841884.0,22.7988,23.1254,22.773,23.0738,841884.0
2021-03-17 15:00:00,26.85,26.93,26.8,26.86,835017.0,23.0738,23.1426,23.0308,23.0824,835017.0
2021-03-17 15:30:00,26.85,26.87,26.74,26.85,1675700.0,23.0738,23.091,22.9793,23.0738,1675700.0
2021-03-18 09:30:00,26.85,26.98,26.7,26.7,460255.0,23.0738,23.1855,22.9449,22.9449,460255.0
2021-03-18 10:00:00,26.7,26.84,26.62,26.67,611734.0,22.9449,23.0652,22.8762,22.9191,611734.0
2021-03-18 10:30:00,26.67,26.72,26.54,26.6,334396.0,22.9191,22.9621,22.8074,22.859,334396.0
2021-03-18 11:00:00,26.6,26.76,26.58,26.73,412116.0,22.859,22.9965,22.8418,22.9707,412116.0
2021-03-18 11:30:00,26.73,26.74,26.58,26.7,244582.0,22.9707,22.9793,22.8418,22.9449,244582.0
2021-03-18 12:00:00,26.7,26.83,26.66,26.71,733934.0,22.9449,23.0566,22.9105,22.9535,733934.0
2021-03-18 12:30:00,26.7,26.71,26.44,26.52,341120.0,22.9449,22.9535,22.7215,22.7902,341120.0
2021-03-18 13:00:00,26.52,26.63,26.52,26.55,176904.0,22.7902,22.8848,22.7902,22.816,176904.0
2021-03-18 13:30:00,26.56,26.71,26.5,26.7,184928.0,22.8246,22.9535,22.773,22.9449,184928.0
2021-03-18 14:00:00,26.7,26.71,26.55,26.6,261732.0,22.9449,22.9535,22.816,22.859,261732.0
2021-03-18 14:30:00,26.6,26.67,26.5,26.6,508221.0,22.859,22.9191,22.773,22.859,508221.0
2021-03-18 15:00:00,26.6,26.6,26.19,26.31,656630.0,22.859,22.859,22.5066,22.6098,656630.0
2021-03-18 15:30:00,26.31,26.34,25.98,25.99,1928867.0,22.6098,22.6355,22.3262,22.3348,1928867.0
2021-03-19 09:30:00,26.01,26.36,25.97,26.07,1323029.0,22.352,22.6527,22.3176,22.4035,1323029.0
2021-03-19 10:00:00,26.06,26.17,25.9,26.12,438331.0,22.3949,22.4894,22.2574,22.4465,438331.0
2021-03-19 10:30:00,26.12,26.29,26.02,26.29,392558.0,22.4465,22.5926,22.3605,22.5926,392558.0
2021-03-19 11:00:00,26.29,26.43,26.2,26.3,567817.0,22.5926,22.7129,22.5152,22.6012,567817.0
2021-03-19 11:30:00,26.29,26.45,26.24,26.4,199503.0,22.5926,22.7301,22.5496,22.6871,199503.0
2021-03-19 12:00:00,26.39,26.5,26.37,26.45,234142.0,22.6785,22.773,22.6613,22.7301,234142.0
2021-03-19 12:30:00,26.44,26.55,26.43,26.48,332847.0,22.7215,22.816,22.7129,22.7559,332847.0
2021-03-19 13:00:00,26.48,26.49,26.26,26.3,618820.0,22.7559,22.7644,22.5668,22.6012,618820.0
2021-03-19 13:30:00,26.3,26.37,26.26,26.29,498101.0,22.6012,22.6613,22.5668,22.5926,498101.0
2021-03-19 14:00:00,26.29,26.36,26.22,26.33,248665.0,22.5926,22.6527,22.5324,22.6269,248665.0
2021-03-19 14:30:00,26.34,26.4,26.26,26.34,374327.0,22.6355,22.6871,22.5668,22.6355,374327.0
2021-03-19 15:00:00,26.34,26.34,26.22,26.26,302337.0,22.6355,22.6355,22.5324,22.5668,302337.0
2021-03-19 15:30:00,26.26,26.39,26.25,26.31,1993208.0,22.5668,22.6785,22.5582,22.6098,1993208.0
2021-03-22 09:30:00,26.37,26.46,25.93,25.96,401007.0,22.6613,22.7387,22.2832,22.309,401007.0
2021-03-22 10:00:00,25.97,26.15,25.92,26.06,341054.0,22.3176,22.4723,22.2746,22.3949,341054.0
2021-03-22 10:30:00,26.07,26.18,26.03,26.15,425254.0,22.4035,22.498,22.3691,22.4723,425254.0
2021-03-22 11:00:00,26.16,26.29,26.15,26.23,150656.0,22.4809,22.5926,22.4723,22.541,150656.0
2021-03-22 11:30:00,26.24,26.26,26.13,26.19,291541.0,22.5496,22.5668,22.4551,22.5066,291541.0
2021-03-22 12:00:00,26.19,26.32,26.16,26.22,252046.0,22.5066,22.6184,22.4809,22.5324,252046.0
2021-03-22 12:30:00,26.23,26.23,26.09,26.13,362626.0,22.541,22.541,22.4207,22.4551,362626.0
2021-03-22 13:00:00,26.13,26.14,26.06,26.12,187643.0,22.4551,22.4637,22.3949,22.4465,187643.0
2021-03-22 13:30:00,26.12,26.19,26.11,26.16,174590.0,22.4465,22.5066,22.4379,22.4809,174590.0
2021-03-22 14:00:00,26.16,26.18,26.13,26.15,235845.0,22.4809,22.498,22.4551,22.4723,235845.0
2021-03-22 14:30:00,26.16,26.23,26.13,26.16,416298.0,22.4809,22.541,22.4551,22.4809,416298.0
2021-03-22 15:00:00,26.16,26.19,26.1,26.18,384013.0,22.4809,22.5066,22.4293,22.498,384013.0
2021-03-22 15:30:00,26.18,26.19,25.89,25.94,2789403.0,22.498,22.5066,22.2488,22.2918,2789403.0
2021-03-23 09:30:00,25.97,25.97,25.58,25.67,454650.0,22.3176,22.3176,21.9824,22.0598,454650.0
2021-03-23 10:00:00,25.67,25.87,25.58,25.8,393105.0,22.0598,22.2316,21.9824,22.1715,393105.0
2021-03-23 10:30:00,25.81,26.02,25.74,25.95,591807.0,22.1801,22.3605,22.1199,22.3004,591807.0
2021-03-23 11:00:00,25.95,25.99,25.87,25.89,250988.0,22.3004,22.3348,22.2316,22.2488,250988.0
2021-03-23 11:30:00,25.88,25.93,25.8,25.86,174196.0,22.2402,22.2832,22.1715,22.223,174196.0
2021-03-23 12:00:00,25.86,25.94,25.8,25.89,240131.0,22.223,22.2918,22.1715,22.2488,240131.0
2021-03-23 12:30:00,25.89,25.9,25.78,25.82,247136.0,22.2488,22.2574,22.1543,22.1887,247136.0
2021-03-23 13:00:00,25.83,25.84,25.68,25.7,481853.0,22.1973,22.2059,22.0684,22.0855,481853.0
2021-03-23 13:30:00,25.7,25.73,25.51,25.59,743970.0,22.0855,22.1113,21.9223,21.991,743970.0
2021-03-23 14:00:00,25.59,25.65,25.54,25.62,451716.0,21.991,22.0426,21.9481,22.0168,451716.0
2021-03-23 14:30:00,25.62,25.65,25.51,25.53,303938.0,22.0168,22.0426,21.9223,21.9395,303938.0
2021-03-23 15:00:00,25.52,25.64,25.49,25.5,407302.0,21.9309,22.034,21.9051,21.9137,407302.0
2021-03-23 15:30:00,25.5,25.6,25.41,25.58,1013205.0,21.9137,21.9996,21.8363,21.9824,1013205.0
2021-03-24 09:30:00,25.56,26.09,25.56,25.89,359456.0,21.9652,22.4207,21.9652,22.2488,359456.0
2021-03-24 10:00:00,25.89,26.16,25.88,26.15,278242.0,22.2488,22.4809,22.2402,22.4723,278242.0
2021-03-24 10:30:00,26.15,26.36,26.12,26.31,240714.0,22.4723,22.6527,22.4465,22.6098,240714.0
2021-03-24 11:00:00,26.31,26.41,26.26,26.31,235377.0,22.6098,22.6957,22.5668,22.6098,235377.0
2021-03-24 11:30:00,26.31,26.33,26.15,26.19,180545.0,22.6098,22.6269,22.4723,22.5066,180545.0
2021-03-24 12:00:00,26.19,26.27,26.17,26.25,428128.0,22.5066,22.5754,22.4894,22.5582,428128.0
2021-03-24 12:30:00,26.26,26.31,26.22,26.3,114926.0,22.5668,22.6098,22.5324,22.6012,114926.0
2021-03-24 13:00:00,26.31,26.31,26.04,26.13,145929.0,22.6098,22.6098,22.3777,22.4551,145929.0
2021-03-24 13:30:00,26.13,26.14,26.02,26.08,196468.0,22.4551,22.4637,22.3605,22.4121,196468.0
2021-03-24 14:00:00,26.08,26.1,25.95,25.95,144267.0,22.4121,22.4293,22.3004,22.3004,144267.0
2021-03-24 14:30:00,25.95,25.99,25.83,25.84,209499.0,22.3004,22.3348,22.1973,22.2059,209499.0
2021-03-24 15:00:00,25.85,25.9,25.75,25.77,236383.0,22.2145,22.2574,22.1285,22.1457,236383.0
2021-03-24 15:30:00,25.78,25.79,25.62,25.65,752543.0,22.1543,22.1629,22.0168,22.0426,752543.0
2021-03-25 09:30:00,25.38,25.52,25.17,25.29,745689.0,21.8106,21.9309,21.6301,21.7332,745689.0
2021-03-25 10:00:00,25.3,25.57,25.23,25.51,335829.0,21.7418,21.9738,21.6817,21.9223,335829.0
2021-03-25 10:30:00,25.5,25.59,25.3,25.39,281771.0,21.9137,21.991,21.7418,21.8191,281771.0
2021-03-25 11:00:00,25.38,25.46,25.28,25.46,252593.0,21.8106,21.8793,21.7246,21.8793,252593.0
2021-03-25 11:30:00,25.47,25.68,25.47,25.67,269994.0,21.8879,22.0684,21.8879,22.0598,269994.0
2021-03-25 12:00:00,25.67,26.03,25.64,25.98,371838.0,22.0598,22.3691,22.034,22.3262,371838.0
2021-03-25 12:30:00,25.99,26.12,25.9,26.05,202883.0,22.3348,22.4465,22.2574,22.3863,202883.0
2021-03-25 13:00:00,26.05,26.13,25.95,25.96,193985.0,22.3863,22.4551,22.3004,22.309,193985.0
2021-03-25 13:30:00,25.97,26.08,25.93,25.94,151446.0,22.3176,22.4121,22.2832,22.2918,151446.0
2021-03-25 14:00:00,25.94,26.06,25.91,25.92,169692.0,22.2918,22.3949,22.266,22.2746,169692.0
2021-03-25 14:30:00,25.92,26.18,25.91,26.06,208489.0,22.2746,22.498,22.266,22.3949,208489.0
2021-03-25 15:00:00,26.07,26.18,26.01,26.11,267287.0,22.4035,22.498,22.352,22.4379,267287.0
2021-03-25 15:30:00,26.1,26.25,26.06,26.12,635848.0,22.4293,22.5582,22.3949,22.4465,635848.0
2021-03-26 09:30:00,26.17,26.38,25.98,26.03,425653.0,22.4894,22.6699,22.3262,22.3691,425653.0
2021-03-26 10:00:00,26.04,26.19,26.02,26.17,224072.0,22.3777,22.5066,22.3605,22.4894,224072.0
2021-03-26 10:30:00,26.17,26.19,25.92,26.04,226009.0,22.4894,22.5066,22.2746,22.3777,226009.0
2021-03-26 11:00:00,26.04,26.06,25.89,26.0,263707.0,22.3777,22.3949,22.2488,22.3434,263707.0
2021-03-26 11:30:00,26.0,26.11,25.95,26.11,153597.0,22.3434,22.4379,22.3004,22.4379,153597.0
2021-03-26 12:00:00,26.1,26.11,25.99,26.07,140503.0,22.4293,22.4379,22.3348,22.4035,140503.0
2021-03-26 12:30:00,26.07,26.15,26.05,26.05,104822.0,22.4035,22.4723,22.3863,22.3863,104822.0
2021-03-26 13:00:00,26.07,26.11,25.97,26.04,111687.0,22.4035,22.4379,22.3176,22.3777,111687.0
2021-03-26 13:30:00,26.05,26.08,25.95,26.01,151411.0,22.3863,22.4121,22.3004,22.352,151411.0
2021-03-26 14:00:00,26.01,26.09,25.97,26.04,269328.0,22.352,22.4207,22.3176,22.3777,269328.0
2021-03-26 14:30:00,26.04,26.19,25.98,26.19,210593.0,22.3777,22.5066,22.3262,22.5066,210593.0
2021-03-26 15:00:00,26.18,26.23,26.13,26.19,276434.0,22.498,22.541,22.4551,22.5066,276434.0
2021-03-26 15:30:00,26.19,26.33,26.16,26.33,992620.0,22.5066,22.6269,22.4809,22.6269,992620.0
2021-03-29 09:30:00,26.19,26.32,26.0,26.12,442555.0,22.5066,22.6184,22.3434,22.4465,442555.0
2021-03-29 10:00:00,26.11,26.2,26.04,26.16,163575.0,22.4379,22.5152,22.3777,22.4809,163575.0
2021-03-29 10:30:00,26.16,26.23,25.97,26.03,260598.0,22.4809,22.541,22.3176,22.3691,260598.0
2021-03-29 11:00:00,26.02,26.18,25.98,26.17,175281.0,22.3605,22.498,22.3262,22.4894,175281.0
2021-03-29 11:30:00,26.17,26.21,26.09,26.18,132133.0,22.4894,22.5238,22.4207,22.498,132133.0
2021-03-29 12:00:00,26.17,26.2,26.02,26.12,127342.0,22.4894,22.5152,22.3605,22.4465,127342.0
2021-03-29 12:30:00,26.12,26.3,26.09,26.21,127269.0,22.4465,22.6012,22.4207,22.5238,127269.0
2021-03-29 13:00:00,26.21,26.26,26.1,26.12,214862.0,22.5238,22.5668,22.4293,22.4465,214862.0
2021-03-29 13:30:00,26.12,26.21,26.06,26.07,124375.0,22.4465,22.5238,22.3949,22.4035,124375.0
2021-03-29 14:00:00,26.07,26.14,26.05,26.1,152908.0,22.4035,22.4637,22.3863,22.4293,152908.0
2021-03-29 14:30:00,26.1,26.14,26.01,26.1,162419.0,22.4293,22.4637,22.352,22.4293,162419.0
2021-03-29 15:00:00,26.11,26.18,26.11,26.13,173524.0,22.4379,22.498,22.4379,22.4551,173524.0
2021-03-29 15:30:00,26.12,26.13,26.02,26.08,785028.0,22.4465,22.4551,22.3605,22.4121,785028.0
2021-03-30 09:30:00,26.11,26.24,26.05,26.24,271849.0,22.4379,22.5496,22.3863,22.5496,271849.0
2021-03-30 10:00:00,26.26,26.36,26.21,26.32,174429.0,22.5668,22.6527,22.5238,22.6184,174429.0
2021-03-30 10:30:00,26.32,26.51,26.3,26.5,289725.0,22.6184,22.7816,22.6012,22.773,289725.0
2021-03-30 11:00:00,26.5,26.73,26.5,26.57,365695.0,22.773,22.9707,22.773,22.8332,365695.0
2021-03-30 11:30:00,26.57,26.59,26.45,26.46,161408.0,22.8332,22.8504,22.7301,22.7387,161408.0
2021-03-30 12:00:00,26.46,26.5,26.39,26.46,93322.0,22.7387,22.773,22.6785,22.7387,93322.0
2021-03-30 12:30:00,26.47,26.53,26.44,26.5,89631.0,22.7473,22.7988,22.7215,22.773,89631.0
2021-03-30 13:00:00,26.5,26.63,26.38,26.59,170101.0,22.773,22.8848,22.6699,22.8504,170101.0
2021-03-30 13:30:00,26.6,26.64,26.54,26.63,128731.0,22.859,22.8933,22.8074,22.8848,128731.0
2021-03-30 14:00:00,26.64,26.65,26.56,26.58,153889.0,22.8933,22.9019,22.8246,22.8418,153889.0
2021-03-30 14:30:00,26.59,26.76,26.56,26.75,204210.0,22.8504,22.9965,22.8246,22.9879,204210.0
2021-03-30 15:00:00,26.75,26.79,26.64,26.75,203754.0,22.9879,23.0223,22.8933,22.9879,203754.0
2021-03-30 15:30:00,26.75,26.88,26.74,26.88,1164044.0,22.9879,23.0996,22.9793,23.0996,1164044.0
2021-03-31 09:30:00,27.08,27.29,26.94,27.26,488415.0,23.2715,23.4519,23.1512,23.4262,488415.0
2021-03-31 10:00:00,27.26,27.31,26.95,26.96,451437.0,23.4262,23.4691,23.1597,23.1683,451437.0
2021-03-31 10:30:00,26.95,27.13,26.87,26.96,230905.0,23.1597,23.3144,23.091,23.1683,230905.0
2021-03-31 11:00:00,26.97,27.02,26.9,26.94,161546.0,23.1769,23.2199,23.1168,23.1512,161546.0
2021-03-31 11:30:00,26.93,26.98,26.83,26.94,167004.0,23.1426,23.1855,23.0566,23.1512,167004.0
2021-03-31 12:00:00,26.94,27.05,26.94,27.01,170620.0,23.1512,23.2457,23.1512,23.2113,170620.0
2021-03-31 12:30:00,27.02,27.09,26.99,27.05,131465.0,23.2199,23.2801,23.1941,23.2457,131465.0
2021-03-31 13:00:00,27.04,27.12,27.0,27.12,201662.0,23.2371,23.3058,23.2027,23.3058,201662.0
2021-03-31 13:30:00,27.12,27.15,27.05,27.05,180669.0,23.3058,23.3316,23.2457,23.2457,180669.0
2021-03-31 14:00:00,27.05,27.06,26.93,26.95,167226.0,23.2457,23.2543,23.1426,23.1597,167226.0
2021-03-31 14:30:00,26.96,27.03,26.84,26.85,326120.0,23.1683,23.2285,23.0652,23.0738,326120.0
2021-03-31 15:00:00,26.86,26.89,26.8,26.8,288246.0,23.0824,23.1082,23.0308,23.0308,288246.0
2021-03-31 15:30:00,26.8,26.92,26.77,26.82,1047774.0,23.0308,23.134,23.0051,23.048,1047774.0
2021-04-01 09:30:00,27.04,27.32,26.9,27.14,482527.0,23.2371,23.4777,23.1168,23.323,482527.0
2021-04-01 10:00:00,27.15,27.27,27.09,27.18,134340.0,23.3316,23.4347,23.2801,23.3574,134340.0
2021-04-01 10:30:00,27.19,27.22,27.1,27.14,293583.0,23.366,23.3918,23.2887,23.323,293583.0
2021-04-01 11:00:00,27.14,27.31,27.14,27.21,520670.0,23.323,23.4691,23.323,23.3832,520670.0
2021-04-01 11:30:00,27.21,27.27,27.1,27.1,227593.0,23.3832,23.4347,23.2887,23.2887,227593.0
2021-04-01 12:00:00,27.11,27.19,27.09,27.16,299891.0,23.2972,23.366,23.2801,23.3402,299891.0
2021-04-01 12:30:00,27.16,27.19,27.08,27.18,105318.0,23.3402,23.366,23.2715,23.3574,105318.0
2021-04-01 13:00:00,27.18,27.27,27.14,27.16,239726.0,23.3574,23.4347,23.323,23.3402,239726.0
2021-04-01 13:30:00,27.16,27.28,27.15,27.23,217328.0,23.3402,23.4433,23.3316,23.4004,217328.0
2021-04-01 14:00:00,27.23,27.27,27.17,27.2,207678.0,23.4004,23.4347,23.3488,23.3746,207678.0
2021-04-01 14:30:00,27.2,27.2,27.12,27.14,243928.0,23.3746,23.3746,23.3058,23.323,243928.0
2021-04-01 15:00:00,27.15,27.17,26.93,27.01,564042.0,23.3316,23.3488,23.1426,23.2113,564042.0
2021-04-01 15:30:00,27.01,27.14,26.98,27.07,1402201.0,23.2113,23.323,23.1855,23.2629,1402201.0
2021-04-05 09:30:00,27.43,27.53,27.09,27.15,528485.0,23.5722,23.6582,23.2801,23.3316,528485.0
2021-04-05 10:00:00,27.15,27.36,26.96,27.3,279565.0,23.3316,23.5121,23.1683,23.4605,279565.0
2021-04-05 10:30:00,27.31,27.52,27.29,27.48,549872.0,23.4691,23.6496,23.4519,23.6152,549872.0
2021-04-05 11:00:00,27.47,27.5,27.4,27.43,112863.0,23.6066,23.6324,23.5465,23.5722,112863.0
2021-04-05 11:30:00,27.43,27.44,27.28,27.32,792722.0,23.5722,23.5808,23.4433,23.4777,792722.0
2021-04-05 12:00:00,27.31,27.33,27.23,27.24,112871.0,23.4691,23.4863,23.4004,23.409,112871.0
2021-04-05 12:30:00,27.24,27.39,27.2,27.35,220198.0,23.409,23.5379,23.3746,23.5035,220198.0
2021-04-05 13:00:00,27.34,27.45,27.31,27.32,156507.0,23.4949,23.5894,23.4691,23.4777,156507.0
2021-04-05 13:30:00,27.32,27.35,27.23,27.29,448574.0,23.4777,23.5035,23.4004,23.4519,448574.0
2021-04-05 14:00:00,27.29,27.3,27.16,27.19,152529.0,23.4519,23.4605,23.3402,23.366,152529.0
2021-04-05 14:30:00,27.19,27.31,27.17,27.25,361318.0,23.366,23.4691,23.3488,23.4176,361318.0
2021-04-05 15:00:00,27.24,27.38,27.22,27.33,368085.0,23.409,23.5293,23.3918,23.4863,368085.0
2021-04-05 15:30:00,27.33,27.35,27.26,27.34,1074215.0,23.4863,23.5035,23.4262,23.4949,1074215.0
2021-04-06 09:30:00,27.26,27.52,27.13,27.51,198626.0,23.4262,23.6496,23.3144,23.641,198626.0
2021-04-06 10:00:00,27.5,27.66,27.48,27.52,262050.0,23.6324,23.7699,23.6152,23.6496,262050.0
2021-04-06 10:30:00,27.54,27.64,27.52,27.57,190541.0,23.6668,23.7527,23.6496,23.6926,190541.0
2021-04-06 11:00:00,27.56,27.71,27.52,27.7,176067.0,23.684,23.8129,23.6496,23.8043,176067.0
2021-04-06 11:30:00,27.69,27.72,27.62,27.67,123513.0,23.7957,23.8215,23.7355,23.7785,123513.0
2021-04-06 12:00:00,27.68,27.78,27.67,27.77,232011.0,23.7871,23.873,23.7785,23.8644,232011.0
2021-04-06 12:30:00,27.76,27.99,27.72,27.99,369370.0,23.8558,24.0535,23.8215,24.0535,369370.0
2021-04-06 13:00:00,27.99,28.02,27.9,27.98,438351.0,24.0535,24.0793,23.9761,24.0449,438351.0
2021-04-06 13:30:00,27.98,27.98,27.89,27.92,295116.0,24.0449,24.0449,23.9675,23.9933,295116.0
2021-04-06 14:00:00,27.91,27.95,27.85,27.86,290318.0,23.9847,24.0191,23.9332,23.9418,290318.0
2021-04-06 14:30:00,27.86,27.88,27.82,27.85,230440.0,23.9418,23.959,23.9074,23.9332,230440.0
2021-04-06 15:00:00,27.85,27.9,27.78,27.85,610700.0,23.9332,23.9761,23.873,23.9332,610700.0
2021-04-06 15:30:00,27.85,27.89,27.8,27.82,1136304.0,23.9332,23.9675,23.8902,23.9074,1136304.0
2021-04-07 09:30:00,27.79,27.86,27.66,27.67,292881.0,23.8816,23.9418,23.7699,23.7785,292881.0
2021-04-07 10:00:00,27.67,27.69,27.57,27.63,128031.0,23.7785,23.7957,23.6926,23.7441,128031.0
2021-04-07 10:30:00,27.63,27.66,27.5,27.52,165540.0,23.7441,23.7699,23.6324,23.6496,165540.0
2021-04-07 11:00:00,27.52,27.57,27.4,27.54,206439.0,23.6496,23.6926,23.5465,23.6668,206439.0
2021-04-07 11:30:00,27.54,27.54,27.24,27.26,471839.0,23.6668,23.6668,23.409,23.4262,471839.0
2021-04-07 12:00:00,27.27,27.28,27.17,27.19,453316.0,23.4347,23.4433,23.3488,23.366,453316.0
2021-04-07 12:30:00,27.2,27.27,27.13,27.26,609893.0,23.3746,23.4347,23.3144,23.4262,609893.0
2021-04-07 13:00:00,27.25,27.3,27.21,27.21,241049.0,23.4176,23.4605,23.3832,23.3832,241049.0
2021-04-07 13:30:00,27.21,27.23,27.14,27.17,190882.0,23.3832,23.4004,23.323,23.3488,190882.0
2021-04-07 14:00:00,27.16,27.21,27.09,27.1,206907.0,23.3402,23.3832,23.2801,23.2887,206907.0
2021-04-07 14:30:00,27.1,27.12,26.98,27.0,558666.0,23.2887,23.3058,23.1855,23.2027,558666.0
2021-04-07 15:00:00,27.0,27.01,26.93,26.94,466284.0,23.2027,23.2113,23.1426,23.1512,466284.0
2021-04-07 15:30:00,26.93,27.13,26.92,27.09,914583.0,23.1426,23.3144,23.134,23.2801,914583.0
2021-04-08 09:30:00,27.26,27.57,27.26,27.43,313452.0,23.4262,23.6926,23.4262,23.5722,313452.0
2021-04-08 10:00:00,27.44,27.49,27.25,27.49,386096.0,23.5808,23.6238,23.4176,23.6238,386096.0
2021-04-08 10:30:00,27.5,27.68,27.47,27.67,213429.0,23.6324,23.7871,23.6066,23.7785,213429.0
2021-04-08 11:00:00,27.68,27.74,27.64,27.71,122509.0,23.7871,23.8386,23.7527,23.8129,122509.0
2021-04-08 11:30:00,27.71,27.75,27.61,27.62,226131.0,23.8129,23.8472,23.7269,23.7355,226131.0
2021-04-08 12:00:00,27.62,27.71,27.58,27.69,117379.0,23.7355,23.8129,23.7011,23.7957,117379.0
2021-04-08 12:30:00,27.69,27.73,27.6,27.6,90628.0,23.7957,23.8301,23.7183,23.7183,90628.0
2021-04-08 13:00:00,27.6,27.66,27.59,27.62,92305.0,23.7183,23.7699,23.7097,23.7355,92305.0
2021-04-08 13:30:00,27.62,27.64,27.58,27.62,119323.0,23.7355,23.7527,23.7011,23.7355,119323.0
2021-04-08 14:00:00,27.62,27.66,27.58,27.59,110879.0,23.7355,23.7699,23.7011,23.7097,110879.0
2021-04-08 14:30:00,27.6,27.66,27.51,27.65,402292.0,23.7183,23.7699,23.641,23.7613,402292.0
2021-04-08 15:00:00,27.64,27.69,27.63,27.67,178162.0,23.7527,23.7957,23.7441,23.7785,178162.0
2021-04-08 15:30:00,27.68,27.71,27.59,27.68,1113958.0,23.7871,23.8129,23.7097,23.7871,1113958.0
2021-04-09 09:30:00,27.5,27.54,26.99,27.05,612485.0,23.6324,23.6668,23.1941,23.2457,612485.0
2021-04-09 10:00:00,27.05,27.25,26.94,27.25,775265.0,23.2457,23.4176,23.1512,23.4176,775265.0
2021-04-09 10:30:00,27.25,27.55,27.23,27.55,343755.0,23.4176,23.6754,23.4004,23.6754,343755.0
2021-04-09 11:00:00,27.54,27.65,27.0,27.59,433177.0,23.6668,23.7613,23.2027,23.7097,433177.0
2021-04-09 11:30:00,27.6,27.6,27.44,27.44,195983.0,23.7183,23.7183,23.5808,23.5808,195983.0
2021-04-09 12:00:00,27.44,27.58,27.35,27.57,457573.0,23.5808,23.7011,23.5035,23.6926,457573.0
2021-04-09 12:30:00,27.57,27.7,27.53,27.66,244756.0,23.6926,23.8043,23.6582,23.7699,244756.0
2021-04-09 13:00:00,27.66,27.66,27.59,27.6,140705.0,23.7699,23.7699,23.7097,23.7183,140705.0
2021-04-09 13:30:00,27.61,27.67,27.55,27.67,148533.0,23.7269,23.7785,23.6754,23.7785,148533.0
2021-04-09 14:00:00,27.67,27.72,27.61,27.69,183776.0,23.7785,23.8215,23.7269,23.7957,183776.0
2021-04-09 14:30:00,27.69,27.75,27.67,27.74,171184.0,23.7957,23.8472,23.7785,23.8386,171184.0
2021-04-09 15:00:00,27.73,27.78,27.6,27.64,527066.0,23.8301,23.873,23.7183,23.7527,527066.0
2021-04-09 15:30:00,27.64,27.75,27.6,27.72,698104.0,23.7527,23.8472,23.7183,23.8215,698104.0
2021-04-12 09:30:00,27.69,27.85,27.55,27.75,420143.0,23.7957,23.9332,23.6754,23.8472,420143.0
2021-04-12 10:00:00,27.76,27.83,27.65,27.67,122287.0,23.8558,23.916,23.7613,23.7785,122287.0
2021-04-12 10:30:00,27.67,27.76,27.62,27.66,178176.0,23.7785,23.8558,23.7355,23.7699,178176.0
2021-04-12 11:00:00,27.65,27.8,27.59,27.73,202648.0,23.7613,23.8902,23.7097,23.8301,202648.0
2021-04-12 11:30:00,27.73,27.77,27.68,27.72,140162.0,23.8301,23.8644,23.7871,23.8215,140162.0
2021-04-12 12:00:00,27.73,27.75,27.67,27.74,80012.0,23.8301,23.8472,23.7785,23.8386,80012.0
2021-04-12 12:30:00,27.75,27.8,27.63,27.64,161209.0,23.8472,23.8902,23.7441,23.7527,161209.0
2021-04-12 13:00:00,27.64,27.73,27.61,27.64,134382.0,23.7527,23.8301,23.7269,23.7527,134382.0
2021-04-12 13:30:00,27.64,27.67,27.59,27.64,119700.0,23.7527,23.7785,23.7097,23.7527,119700.0
2021-04-12 14:00:00,27.64,27.68,27.58,27.68,102768.0,23.7527,23.7871,23.7011,23.7871,102768.0
2021-04-12 14:30:00,27.68,27.72,27.61,27.64,149848.0,23.7871,23.8215,23.7269,23.7527,149848.0
2021-04-12 15:00:00,27.64,27.68,27.57,27.61,175687.0,23.7527,23.7871,23.6926,23.7269,175687.0
2021-04-12 15:30:00,27.61,27.71,27.6,27.69,740924.0,23.7269,23.8129,23.7183,23.7957,740924.0
2021-04-13 09:30:00,27.73,27.77,27.47,27.52,302489.0,23.8301,23.8644,23.6066,23.6496,302489.0
2021-04-13 10:00:00,27.52,27.72,27.51,27.69,269070.0,23.6496,23.8215,23.641,23.7957,269070.0
2021-04-13 10:30:00,27.7,27.87,27.68,27.86,190543.0,23.8043,23.9504,23.7871,23.9418,190543.0
2021-04-13 11:00:00,27.87,27.88,27.81,27.87,166866.0,23.9504,23.959,23.8988,23.9504,166866.0
2021-04-13 11:30:00,27.87,27.98,27.85,27.92,172853.0,23.9504,24.0449,23.9332,23.9933,172853.0
2021-04-13 12:00:00,27.92,27.93,27.82,27.85,108948.0,23.9933,24.0019,23.9074,23.9332,108948.0
2021-04-13 12:30:00,27.84,27.89,27.78,27.79,118448.0,23.9246,23.9675,23.873,23.8816,118448.0
2021-04-13 13:00:00,27.79,27.96,27.77,27.96,271135.0,23.8816,24.0277,23.8644,24.0277,271135.0
2021-04-13 13:30:00,27.96,28.12,27.95,28.07,204357.0,24.0277,24.1652,24.0191,24.1222,204357.0
2021-04-13 14:00:00,28.06,28.11,27.89,28.06,419765.0,24.1136,24.1566,23.9675,24.1136,419765.0
2021-04-13 14:30:00,28.06,28.17,28.05,28.14,240069.0,24.1136,24.2082,24.105,24.1824,240069.0
2021-04-13 15:00:00,28.15,28.22,28.14,28.21,222693.0,24.191,24.2511,24.1824,24.2425,222693.0
2021-04-13 15:30:00,28.21,28.25,28.16,28.25,1093726.0,24.2425,24.2769,24.1996,24.2769,1093726.0
2021-04-14 09:30:00,28.13,28.59,28.12,28.53,337729.0,24.1738,24.5691,24.1652,24.5175,337729.0
2021-04-14 10:00:00,28.55,28.55,28.41,28.43,200699.0,24.5347,24.5347,24.4144,24.4316,200699.0
2021-04-14 10:30:00,28.43,28.47,28.3,28.39,144799.0,24.4316,24.466,24.3199,24.3972,144799.0
2021-04-14 11:00:00,28.39,28.44,28.33,28.44,211855.0,24.3972,24.4402,24.3457,24.4402,211855.0
2021-04-14 11:30:00,28.44,28.47,28.37,28.46,90747.0,24.4402,24.466,24.38,24.4574,90747.0
2021-04-14 12:00:00,28.46,28.46,28.36,28.36,100302.0,24.4574,24.4574,24.3714,24.3714,100302.0
2021-04-14 12:30:00,28.37,28.5,28.36,28.5,85068.0,24.38,24.4918,24.3714,24.4918,85068.0
2021-04-14 13:00:00,28.5,28.51,28.4,28.41,88605.0,24.4918,24.5004,24.4058,24.4144,88605.0
2021-04-14 13:30:00,28.4,28.5,28.39,28.41,145421.0,24.4058,24.4918,24.3972,24.4144,145421.0
2021-04-14 14:00:00,28.41,28.42,28.3,28.35,181836.0,24.4144,24.423,24.3199,24.3629,181836.0
2021-04-14 14:30:00,28.35,28.36,28.26,28.28,140196.0,24.3629,24.3714,24.2855,24.3027,140196.0
2021-04-14 15:00:00,28.28,28.33,28.22,28.32,190048.0,24.3027,24.3457,24.2511,24.3371,190048.0
2021-04-14 15:30:00,28.33,28.39,28.26,28.38,964181.0,24.3457,24.3972,24.2855,24.3886,964181.0
2021-04-15 09:30:00,28.5,28.61,28.36,28.54,331397.0,24.4918,24.5863,24.3714,24.5261,331397.0
2021-04-15 10:00:00,28.55,28.56,28.39,28.55,170756.0,24.5347,24.5433,24.3972,24.5347,170756.0
2021-04-15 10:30:00,28.56,28.57,28.41,28.45,163167.0,24.5433,24.5519,24.4144,24.4488,163167.0
2021-04-15 11:00:00,28.45,28.51,28.43,28.48,166887.0,24.4488,24.5004,24.4316,24.4746,166887.0
2021-04-15 11:30:00,28.48,28.63,28.47,28.61,188028.0,24.4746,24.6035,24.466,24.5863,188028.0
2021-04-15 12:00:00,28.61,28.65,28.54,28.56,170262.0,24.5863,24.6207,24.5261,24.5433,170262.0
2021-04-15 12:30:00,28.56,28.6,28.54,28.55,111777.0,24.5433,24.5777,24.5261,24.5347,111777.0
2021-04-15 13:00:00,28.56,28.58,28.5,28.58,534175.0,24.5433,24.5605,24.4918,24.5605,534175.0
2021-04-15 13:30:00,28.58,28.68,28.56,28.66,169222.0,24.5605,24.6464,24.5433,24.6293,169222.0
2021-04-15 14:00:00,28.66,28.71,28.6,28.66,181300.0,24.6293,24.6722,24.5777,24.6293,181300.0
2021-04-15 14:30:00,28.66,28.67,28.52,28.56,276984.0,24.6293,24.6378,24.5089,24.5433,276984.0
2021-04-15 15:00:00,28.55,28.56,28.42,28.48,501021.0,24.5347,24.5433,24.423,24.4746,501021.0
2021-04-15 15:30:00,28.48,28.56,28.43,28.54,735838.0,24.4746,24.5433,24.4316,24.5261,735838.0
2021-04-16 09:30:00,28.78,28.85,28.54,28.58,451790.0,24.7324,24.7925,24.5261,24.5605,451790.0
2021-04-16 10:00:00,28.58,28.69,28.51,28.62,136826.0,24.5605,24.655,24.5004,24.5949,136826.0
2021-04-16 10:30:00,28.62,28.75,28.61,28.73,259266.0,24.5949,24.7066,24.5863,24.6894,259266.0
2021-04-16 11:00:00,28.73,28.79,28.66,28.68,131896.0,24.6894,24.741,24.6293,24.6464,131896.0
2021-04-16 11:30:00,28.67,28.69,28.61,28.63,89565.0,24.6378,24.655,24.5863,24.6035,89565.0
2021-04-16 12:00:00,28.63,28.69,28.62,28.69,133069.0,24.6035,24.655,24.5949,24.655,133069.0
2021-04-16 12:30:00,28.69,28.7,28.63,28.64,103189.0,24.655,24.6636,24.6035,24.6121,103189.0
2021-04-16 13:00:00,28.65,28.81,28.62,28.8,239639.0,24.6207,24.7582,24.5949,24.7496,239639.0
2021-04-16 13:30:00,28.8,28.82,28.74,28.76,119964.0,24.7496,24.7668,24.698,24.7152,119964.0
2021-04-16 14:00:00,28.76,28.85,28.75,28.81,128806.0,24.7152,24.7925,24.7066,24.7582,128806.0
2021-04-16 14:30:00,28.8,28.85,28.74,28.83,173099.0,24.7496,24.7925,24.698,24.7753,173099.0
2021-04-16 15:00:00,28.83,28.84,28.72,28.72,252408.0,24.7753,24.7839,24.6808,24.6808,252408.0
2021-04-16 15:30:00,28.73,28.76,28.61,28.63,1161163.0,24.6894,24.7152,24.5863,24.6035,1161163.0
2021-04-19 09:30:00,28.57,28.7,28.46,28.67,536367.0,24.5519,24.6636,24.4574,24.6378,536367.0
2021-04-19 10:00:00,28.67,28.68,28.36,28.46,216460.0,24.6378,24.6464,24.3714,24.4574,216460.0
2021-04-19 10:30:00,28.47,28.48,28.24,28.33,370705.0,24.466,24.4746,24.2683,24.3457,370705.0
2021-04-19 11:00:00,28.33,28.33,28.22,28.28,257467.0,24.3457,24.3457,24.2511,24.3027,257467.0
2021-04-19 11:30:00,28.28,28.29,28.19,28.2,146516.0,24.3027,24.3113,24.2254,24.2339,146516.0
2021-04-19 12:00:00,28.2,28.3,28.18,28.25,143680.0,24.2339,24.3199,24.2168,24.2769,143680.0
2021-04-19 12:30:00,28.25,28.26,28.12,28.14,201821.0,24.2769,24.2855,24.1652,24.1824,201821.0
2021-04-19 13:00:00,28.13,28.19,28.11,28.12,158211.0,24.1738,24.2254,24.1566,24.1652,158211.0
2021-04-19 13:30:00,28.12,28.21,28.09,28.19,105850.0,24.1652,24.2425,24.1394,24.2254,105850.0
2021-04-19 14:00:00,28.19,28.24,28.16,28.2,262938.0,24.2254,24.2683,24.1996,24.2339,262938.0
2021-04-19 14:30:00,28.2,28.34,28.14,28.32,356763.0,24.2339,24.3543,24.1824,24.3371,356763.0
2021-04-19 15:00:00,28.32,28.4,28.29,28.4,286143.0,24.3371,24.4058,24.3113,24.4058,286143.0
2021-04-19 15:30:00,28.39,28.41,28.25,28.35,1049771.0,24.3972,24.4144,24.2769,24.3629,1049771.0
2021-04-20 09:30:00,28.21,28.36,28.21,28.29,268378.0,24.2425,24.3714,24.2425,24.3113,268378.0
2021-04-20 10:00:00,28.29,28.34,28.2,28.3,313647.0,24.3113,24.3543,24.2339,24.3199,313647.0
2021-04-20 10:30:00,28.29,28.36,28.16,28.33,470236.0,24.3113,24.3714,24.1996,24.3457,470236.0
2021-04-20 11:00:00,28.33,28.4,28.31,28.34,306468.0,24.3457,24.4058,24.3285,24.3543,306468.0
2021-04-20 11:30:00,28.34,28.41,28.28,28.4,385895.0,24.3543,24.4144,24.3027,24.4058,385895.0
2021-04-20 12:00:00,28.4,28.55,28.37,28.48,295665.0,24.4058,24.5347,24.38,24.4746,295665.0
2021-04-20 12:30:00,28.49,28.55,28.42,28.55,217549.0,24.4832,24.5347,24.423,24.5347,217549.0
2021-04-20 13:00:00,28.55,28.55,28.31,28.32,128558.0,24.5347,24.5347,24.3285,24.3371,128558.0
2021-04-20 13:30:00,28.31,28.36,28.28,28.33,306530.0,24.3285,24.3714,24.3027,24.3457,306530.0
2021-04-20 14:00:00,28.33,28.34,28.19,28.2,144275.0,24.3457,24.3543,24.2254,24.2339,144275.0
2021-04-20 14:30:00,28.21,28.26,28.12,28.13,434559.0,24.2425,24.2855,24.1652,24.1738,434559.0
2021-04-20 15:00:00,28.14,28.14,28.03,28.11,373807.0,24.1824,24.1824,24.0879,24.1566,373807.0
2021-04-20 15:30:00,28.11,28.26,28.08,28.25,1071014.0,24.1566,24.2855,24.1308,24.2769,1071014.0
2021-04-21 09:30:00,28.03,28.2,27.84,28.19,501395.0,24.0879,24.2339,23.9246,24.2254,501395.0
2021-04-21 10:00:00,28.2,28.28,28.08,28.24,611400.0,24.2339,24.3027,24.1308,24.2683,611400.0
2021-04-21 10:30:00,28.25,28.29,28.18,28.26,159817.0,24.2769,24.3113,24.2168,24.2855,159817.0
2021-04-21 11:00:00,28.26,28.33,28.23,28.28,185090.0,24.2855,24.3457,24.2597,24.3027,185090.0
2021-04-21 11:30:00,28.27,28.34,28.22,28.33,270795.0,24.2941,24.3543,24.2511,24.3457,270795.0
2021-04-21 12:00:00,28.34,28.36,28.23,28.26,84130.0,24.3543,24.3714,24.2597,24.2855,84130.0
2021-04-21 12:30:00,28.25,28.29,28.23,28.27,104259.0,24.2769,24.3113,24.2597,24.2941,104259.0
2021-04-21 13:00:00,28.28,28.35,28.27,28.31,79319.0,24.3027,24.3629,24.2941,24.3285,79319.0
2021-04-21 13:30:00,28.32,28.37,28.3,28.3,107472.0,24.3371,24.38,24.3199,24.3199,107472.0
2021-04-21 14:00:00,28.31,28.4,28.31,28.35,108448.0,24.3285,24.4058,24.3285,24.3629,108448.0
2021-04-21 14:30:00,28.36,28.39,28.31,28.32,124889.0,24.3714,24.3972,24.3285,24.3371,124889.0
2021-04-21 15:00:00,28.31,28.38,28.29,28.3,156684.0,24.3285,24.3886,24.3113,24.3199,156684.0
2021-04-21 15:30:00,28.31,28.43,28.29,28.39,660182.0,24.3285,24.4316,24.3113,24.3972,660182.0
2021-04-22 09:30:00,28.67,28.68,28.35,28.55,485298.0,24.6378,24.6464,24.3629,24.5347,485298.0
2021-04-22 10:00:00,28.55,28.79,28.52,28.7,380657.0,24.5347,24.741,24.5089,24.6636,380657.0
2021-04-22 10:30:00,28.7,28.84,28.69,28.81,203875.0,24.6636,24.7839,24.655,24.7582,203875.0
2021-04-22 11:00:00,28.81,28.86,28.74,28.76,150652.0,24.7582,24.8011,24.698,24.7152,150652.0
2021-04-22 11:30:00,28.77,28.85,28.75,28.84,97376.0,24.7238,24.7925,24.7066,24.7839,97376.0
2021-04-22 12:00:00,28.84,28.85,28.78,28.8,127089.0,24.7839,24.7925,24.7324,24.7496,127089.0
2021-04-22 12:30:00,28.8,28.86,28.78,28.8,115918.0,24.7496,24.8011,24.7324,24.7496,115918.0
2021-04-22 13:00:00,28.8,28.81,28.62,28.78,354149.0,24.7496,24.7582,24.5949,24.7324,354149.0
2021-04-22 13:30:00,28.77,28.78,28.47,28.51,346498.0,24.7238,24.7324,24.466,24.5004,346498.0
2021-04-22 14:00:00,28.51,28.56,28.43,28.56,282440.0,24.5004,24.5433,24.4316,24.5433,282440.0
2021-04-22 14:30:00,28.55,28.59,28.48,28.53,243912.0,24.5347,24.5691,24.4746,24.5175,243912.0
2021-04-22 15:00:00,28.53,28.55,28.29,28.33,349937.0,24.5175,24.5347,24.3113,24.3457,349937.0
2021-04-22 15:30:00,28.32,28.48,28.32,28.32,751054.0,24.3371,24.4746,24.3371,24.3371,751054.0
2021-04-23 09:30:00,28.23,28.5,28.17,28.46,196737.0,24.2597,24.4918,24.2082,24.4574,196737.0
2021-04-23 10:00:00,28.46,28.49,28.32,28.37,121992.0,24.4574,24.4832,24.3371,24.38,121992.0
2021-04-23 10:30:00,28.37,28.47,28.36,28.46,162111.0,24.38,24.466,24.3714,24.4574,162111.0
2021-04-23 11:00:00,28.47,28.48,28.34,28.35,154004.0,24.466,24.4746,24.3543,24.3629,154004.0
2021-04-23 11:30:00,28.35,28.48,28.34,28.42,136841.0,24.3629,24.4746,24.3543,24.423,136841.0
2021-04-23 12:00:00,28.43,28.43,28.32,28.37,150446.0,24.4316,24.4316,24.3371,24.38,150446.0
2021-04-23 12:30:00,28.36,28.39,28.29,28.29,97119.0,24.3714,24.3972,24.3113,24.3113,97119.0
2021-04-23 13:00:00,28.29,28.31,28.23,28.28,108528.0,24.3113,24.3285,24.2597,24.3027,108528.0
2021-04-23 13:30:00,28.28,28.35,28.25,28.34,208192.0,24.3027,24.3629,24.2769,24.3543,208192.0
2021-04-23 14:00:00,28.33,28.33,28.25,28.28,128129.0,24.3457,24.3457,24.2769,24.3027,128129.0
2021-04-23 14:30:00,28.28,28.29,28.22,28.28,166166.0,24.3027,24.3113,24.2511,24.3027,166166.0
2021-04-23 15:00:00,28.28,28.36,28.24,28.34,147733.0,24.3027,24.3714,24.2683,24.3543,147733.0
2021-04-23 15:30:00,28.34,28.38,28.24,28.3,633585.0,24.3543,24.3886,24.2683,24.3199,633585.0
2021-04-26 09:30:00,28.44,28.44,28.1,28.11,349758.0,24.4402,24.4402,24.148,24.1566,349758.0
2021-04-26 10:00:00,28.12,28.15,27.98,28.12,246167.0,24.1652,24.191,24.0449,24.1652,246167.0
2021-04-26 10:30:00,28.12,28.17,28.05,28.17,150346.0,24.1652,24.2082,24.105,24.2082,150346.0
2021-04-26 11:00:00,28.17,28.19,28.07,28.15,132585.0,24.2082,24.2254,24.1222,24.191,132585.0
2021-04-26 11:30:00,28.14,28.2,28.09,28.16,322154.0,24.1824,24.2339,24.1394,24.1996,322154.0
2021-04-26 12:00:00,28.16,28.2,28.11,28.12,79262.0,24.1996,24.2339,24.1566,24.1652,79262.0
2021-04-26 12:30:00,28.12,28.13,28.06,28.07,93391.0,24.1652,24.1738,24.1136,24.1222,93391.0
2021-04-26 13:00:00,28.08,28.1,28.0,28.07,145834.0,24.1308,24.148,24.0621,24.1222,145834.0
2021-04-26 13:30:00,28.07,28.09,28.04,28.09,58564.0,24.1222,24.1394,24.0965,24.1394,58564.0
2021-04-26 14:00:00,28.09,28.09,28.03,28.08,88965.0,24.1394,24.1394,24.0879,24.1308,88965.0
2021-04-26 14:30:00,28.08,28.11,28.06,28.09,161425.0,24.1308,24.1566,24.1136,24.1394,161425.0
2021-04-26 15:00:00,28.09,28.16,28.07,28.08,164771.0,24.1394,24.1996,24.1222,24.1308,164771.0
2021-04-26 15:30:00,28.09,28.21,28.06,28.2,578084.0,24.1394,24.2425,24.1136,24.2339,578084.0
2021-04-27 09:30:00,28.27,28.29,27.93,28.04,167981.0,24.2941,24.3113,24.0019,24.0965,167981.0
2021-04-27 10:00:00,28.04,28.17,27.96,28.05,145105.0,24.0965,24.2082,24.0277,24.105,145105.0
2021-04-27 10:30:00,28.05,28.05,27.95,28.04,89572.0,24.105,24.105,24.0191,24.0965,89572.0
2021-04-27 11:00:00,28.04,28.09,27.98,28.01,89602.0,24.0965,24.1394,24.0449,24.0707,89602.0
2021-04-27 11:30:00,28.01,28.01,27.88,27.91,121613.0,24.0707,24.0707,23.959,23.9847,121613.0
2021-04-27 12:00:00,27.91,28.03,27.87,28.0,124005.0,23.9847,24.0879,23.9504,24.0621,124005.0
2021-04-27 12:30:00,28.0,28.0,27.85,27.87,96320.0,24.0621,24.0621,23.9332,23.9504,96320.0
2021-04-27 13:00:00,27.88,27.94,27.87,27.89,102416.0,23.959,24.0105,23.9504,23.9675,102416.0
2021-04-27 13:30:00,27.89,27.9,27.83,27.86,102271.0,23.9675,23.9761,23.916,23.9418,102271.0
2021-04-27 14:00:00,27.87,27.88,27.8,27.8,106234.0,23.9504,23.959,23.8902,23.8902,106234.0
2021-04-27 14:30:00,27.81,27.82,27.77,27.78,132476.0,23.8988,23.9074,23.8644,23.873,132476.0
2021-04-27 15:00:00,27.78,27.82,27.72,27.73,177987.0,23.873,23.9074,23.8215,23.8301,177987.0
2021-04-27 15:30:00,27.73,27.81,27.71,27.8,766831.0,23.8301,23.8988,23.8129,23.8902,766831.0
2021-04-28 09:30:00,27.77,27.89,27.72,27.76,355857.0,23.8644,23.9675,23.8215,23.8558,355857.0
2021-04-28 10:00:00,27.76,27.89,27.74,27.85,143052.0,23.8558,23.9675,23.8386,23.9332,143052.0
2021-04-28 10:30:00,27.85,27.96,27.82,27.87,131901.0,23.9332,24.0277,23.9074,23.9504,131901.0
2021-04-28 11:00:00,27.88,27.92,27.81,27.9,110692.0,23.959,23.9933,23.8988,23.9761,110692.0
2021-04-28 11:30:00,27.91,27.94,27.86,27.9,102231.0,23.9847,24.0105,23.9418,23.9761,102231.0
2021-04-28 12:00:00,27.89,27.94,27.88,27.92,93643.0,23.9675,24.0105,23.959,23.9933,93643.0
2021-04-28 12:30:00,27.92,27.92,27.85,27.88,70169.0,23.9933,23.9933,23.9332,23.959,70169.0
2021-04-28 13:00:00,27.88,27.91,27.86,27.89,90092.0,23.959,23.9847,23.9418,23.9675,90092.0
2021-04-28 13:30:00,27.89,27.95,27.87,27.88,133839.0,23.9675,24.0191,23.9504,23.959,133839.0
2021-04-28 14:00:00,27.88,27.93,27.84,27.91,181045.0,23.959,24.0019,23.9246,23.9847,181045.0
2021-04-28 14:30:00,27.91,28.0,27.9,27.94,232562.0,23.9847,24.0621,23.9761,24.0105,232562.0
2021-04-28 15:00:00,27.94,28.0,27.89,28.0,223535.0,24.0105,24.0621,23.9675,24.0621,223535.0
2021-04-28 15:30:00,28.0,28.02,27.93,27.97,662299.0,24.0621,24.0793,24.0019,24.0363,662299.0
2021-04-29 09:30:00,27.97,28.1,27.86,28.08,281542.0,24.166,24.2783,24.0709,24.261,281542.0
2021-04-29 10:00:00,28.07,28.31,28.06,28.26,250568.0,24.2524,24.4597,24.2437,24.4165,250568.0
2021-04-29 10:30:00,28.27,28.27,28.09,28.14,337930.0,24.4252,24.4252,24.2696,24.3128,337930.0
2021-04-29 11:00:00,28.14,28.18,27.99,28.03,172054.0,24.3128,24.3474,24.1832,24.2178,172054.0
2021-04-29 11:30:00,28.04,28.08,27.9,27.95,431686.0,24.2264,24.261,24.1055,24.1487,431686.0
2021-04-29 12:00:00,27.94,27.97,27.85,27.87,224419.0,24.14,24.166,24.0623,24.0796,224419.0
2021-04-29 12:30:00,27.86,27.88,27.79,27.84,136429.0,24.0709,24.0882,24.0104,24.0536,136429.0
2021-04-29 13:00:00,27.84,27.93,27.82,27.88,169937.0,24.0536,24.1314,24.0364,24.0882,169937.0
2021-04-29 13:30:00,27.88,27.89,27.79,27.8,240890.0,24.0882,24.0968,24.0104,24.0191,240890.0
2021-04-29 14:00:00,27.8,27.87,27.78,27.87,314662.0,24.0191,24.0796,24.0018,24.0796,314662.0
2021-04-29 14:30:00,27.86,27.96,27.84,27.88,540219.0,24.0709,24.1573,24.0536,24.0882,540219.0
2021-04-29 15:00:00,27.88,27.99,27.86,27.89,377368.0,24.0882,24.1832,24.0709,24.0968,377368.0
2021-04-29 15:30:00,27.89,27.91,27.83,27.9,866738.0,24.0968,24.1141,24.045,24.1055,866738.0
2021-04-30 09:30:00,27.65,27.8,27.54,27.76,381205.0,23.8895,24.0191,23.7944,23.9845,381205.0
2021-04-30 10:00:00,27.76,27.94,27.74,27.93,169568.0,23.9845,24.14,23.9672,24.1314,169568.0
2021-04-30 10:30:00,27.93,27.94,27.74,27.75,247429.0,24.1314,24.14,23.9672,23.9759,247429.0
2021-04-30 11:00:00,27.74,27.86,27.71,27.82,161977.0,23.9672,24.0709,23.9413,24.0364,161977.0
2021-04-30 11:30:00,27.82,27.84,27.74,27.8,132085.0,24.0364,24.0536,23.9672,24.0191,132085.0
2021-04-30 12:00:00,27.81,27.84,27.74,27.83,107894.0,24.0277,24.0536,23.9672,24.045,107894.0
2021-04-30 12:30:00,27.84,27.89,27.81,27.86,98861.0,24.0536,24.0968,24.0277,24.0709,98861.0
2021-04-30 13:00:00,27.85,27.87,27.8,27.86,100443.0,24.0623,24.0796,24.0191,24.0709,100443.0
2021-04-30 13:30:00,27.86,27.89,27.73,27.76,124275.0,24.0709,24.0968,23.9586,23.9845,124275.0
2021-04-30 14:00:00,27.77,27.86,27.73,27.81,187793.0,23.9932,24.0709,23.9586,24.0277,187793.0
2021-04-30 14:30:00,27.82,27.86,27.81,27.83,167972.0,24.0364,24.0709,24.0277,24.045,167972.0
2021-04-30 15:00:00,27.84,27.87,27.76,27.82,292501.0,24.0536,24.0796,23.9845,24.0364,292501.0
2021-04-30 15:30:00,27.82,27.91,27.73,27.83,1397135.0,24.0364,24.1141,23.9586,24.045,1397135.0
2021-05-03 09:30:00,28.0,28.09,27.83,27.98,277452.0,24.1919,24.2696,24.045,24.1746,277452.0
2021-05-03 10:00:00,27.97,27.98,27.7,27.71,199705.0,24.166,24.1746,23.9327,23.9413,199705.0
2021-05-03 10:30:00,27.71,27.78,27.66,27.68,188629.0,23.9413,24.0018,23.8981,23.9154,188629.0
2021-05-03 11:00:00,27.67,27.84,27.63,27.8,179360.0,23.9068,24.0536,23.8722,24.0191,179360.0
2021-05-03 11:30:00,27.8,27.91,27.77,27.81,179612.0,24.0191,24.1141,23.9932,24.0277,179612.0
2021-05-03 12:00:00,27.8,27.82,27.74,27.77,207122.0,24.0191,24.0364,23.9672,23.9932,207122.0
2021-05-03 12:30:00,27.77,27.77,27.68,27.7,234415.0,23.9932,23.9932,23.9154,23.9327,234415.0
2021-05-03 13:00:00,27.71,27.73,27.65,27.66,143264.0,23.9413,23.9586,23.8895,23.8981,143264.0
2021-05-03 13:30:00,27.66,27.72,27.65,27.69,218958.0,23.8981,23.95,23.8895,23.924,218958.0
2021-05-03 14:00:00,27.7,27.76,27.57,27.58,243137.0,23.9327,23.9845,23.8204,23.829,243137.0
2021-05-03 14:30:00,27.57,27.64,27.49,27.49,706731.0,23.8204,23.8808,23.7512,23.7512,706731.0
2021-05-03 15:00:00,27.5,27.51,27.41,27.47,339050.0,23.7599,23.7685,23.6821,23.734,339050.0
2021-05-03 15:30:00,27.47,27.61,27.34,27.36,1819051.0,23.734,23.8549,23.6216,23.6389,1819051.0
2021-05-04 09:30:00,27.25,27.25,26.67,26.74,368097.0,23.5439,23.5439,23.0428,23.1032,368097.0
2021-05-04 10:00:00,26.74,26.84,26.62,26.84,271587.0,23.1032,23.1896,22.9996,23.1896,271587.0
2021-05-04 10:30:00,26.83,26.89,26.74,26.77,222528.0,23.181,23.2328,23.1032,23.1292,222528.0
2021-05-04 11:00:00,26.76,26.82,26.56,26.63,226057.0,23.1205,23.1724,22.9477,23.0082,226057.0
2021-05-04 11:30:00,26.64,26.69,26.58,26.63,238531.0,23.0168,23.06,22.965,23.0082,238531.0
2021-05-04 12:00:00,26.63,26.92,26.62,26.89,202514.0,23.0082,23.2588,22.9996,23.2328,202514.0
2021-05-04 12:30:00,26.88,26.9,26.7,26.75,446943.0,23.2242,23.2415,23.0687,23.1119,446943.0
2021-05-04 13:00:00,26.74,26.91,26.7,26.89,349191.0,23.1032,23.2501,23.0687,23.2328,349191.0
2021-05-04 13:30:00,26.89,26.93,26.81,26.84,264423.0,23.2328,23.2674,23.1637,23.1896,264423.0
2021-05-04 14:00:00,26.84,26.95,26.79,26.87,417997.0,23.1896,23.2847,23.1464,23.2156,417997.0
2021-05-04 14:30:00,26.87,26.9,26.79,26.8,434707.0,23.2156,23.2415,23.1464,23.1551,434707.0
2021-05-04 15:00:00,26.79,26.82,26.68,26.74,542290.0,23.1464,23.1724,23.0514,23.1032,542290.0
2021-05-04 15:30:00,26.73,26.81,26.67,26.71,1637447.0,23.0946,23.1637,23.0428,23.0773,1637447.0
2021-05-05 09:30:00,26.9,27.18,26.65,26.95,413907.0,23.2415,23.4834,23.0255,23.2847,413907.0
2021-05-05 10:00:00,26.95,26.97,26.68,26.7,437175.0,23.2847,23.302,23.0514,23.0687,437175.0
2021-05-05 10:30:00,26.69,26.7,26.59,26.66,292092.0,23.06,23.0687,22.9736,23.0341,292092.0
2021-05-05 11:00:00,26.66,26.71,26.58,26.69,223075.0,23.0341,23.0773,22.965,23.06,223075.0
2021-05-05 11:30:00,26.69,26.73,26.62,26.65,236029.0,23.06,23.0946,22.9996,23.0255,236029.0
2021-05-05 12:00:00,26.66,26.69,26.63,26.66,309011.0,23.0341,23.06,23.0082,23.0341,309011.0
2021-05-05 12:30:00,26.66,26.73,26.61,26.63,544639.0,23.0341,23.0946,22.9909,23.0082,544639.0
2021-05-05 13:00:00,26.63,26.66,26.58,26.64,236831.0,23.0082,23.0341,22.965,23.0168,236831.0
2021-05-05 13:30:00,26.63,26.64,26.57,26.63,514163.0,23.0082,23.0168,22.9564,23.0082,514163.0
2021-05-05 14:00:00,26.63,26.64,26.52,26.54,474457.0,23.0082,23.0168,22.9132,22.9304,474457.0
2021-05-05 14:30:00,26.55,26.55,26.42,26.44,491388.0,22.9391,22.9391,22.8268,22.844,491388.0
2021-05-05 15:00:00,26.45,26.47,26.3,26.37,630899.0,22.8527,22.87,22.7231,22.7836,630899.0
2021-05-05 15:30:00,26.37,26.5,26.31,26.47,1441060.0,22.7836,22.8959,22.7317,22.87,1441060.0
2021-05-06 09:30:00,25.98,26.37,25.44,25.57,766360.0,22.4466,22.7836,21.98,22.0924,766360.0
2021-05-06 10:00:00,25.56,25.66,25.13,25.39,845110.0,22.0837,22.1701,21.7122,21.9368,845110.0
2021-05-06 10:30:00,25.39,25.42,24.98,25.06,787944.0,21.9368,21.9628,21.5826,21.6517,787944.0
2021-05-06 11:00:00,25.07,25.07,24.82,24.95,756156.0,21.6604,21.6604,21.4444,21.5567,756156.0
2021-05-06 11:30:00,24.95,25.21,24.92,25.05,974532.0,21.5567,21.7813,21.5308,21.6431,974532.0
2021-05-06 12:00:00,25.06,25.22,25.04,25.22,309678.0,21.6517,21.79,21.6344,21.79,309678.0
2021-05-06 12:30:00,25.21,25.24,25.08,25.22,778975.0,21.7813,21.8072,21.669,21.79,778975.0
2021-05-06 13:00:00,25.22,25.37,25.01,25.35,1579030.0,21.79,21.9196,21.6085,21.9023,1579030.0
2021-05-06 13:30:00,25.36,25.56,25.35,25.47,906078.0,21.9109,22.0837,21.9023,22.006,906078.0
2021-05-06 14:00:00,25.47,25.58,25.44,25.55,544928.0,22.006,22.101,21.98,22.0751,544928.0
2021-05-06 14:30:00,25.54,25.55,25.35,25.36,687320.0,22.0664,22.0751,21.9023,21.9109,687320.0
2021-05-06 15:00:00,25.36,25.44,25.25,25.37,2812788.0,21.9109,21.98,21.8159,21.9196,2812788.0
2021-05-06 15:30:00,25.37,25.45,25.24,25.44,2551435.0,21.9196,21.9887,21.8072,21.98,2551435.0
2021-05-07 09:30:00,25.57,25.75,24.93,24.96,874498.0,22.0924,22.2479,21.5394,21.5653,874498.0
2021-05-07 10:00:00,24.96,25.39,24.96,25.39,1671400.0,21.5653,21.9368,21.5653,21.9368,1671400.0
2021-05-07 10:30:00,25.38,25.9,25.38,25.83,1706397.0,21.9282,22.3775,21.9282,22.317,1706397.0
2021-05-07 11:00:00,25.84,25.84,25.68,25.69,461679.0,22.3256,22.3256,22.1874,22.196,461679.0
2021-05-07 11:30:00,25.69,25.72,25.62,25.68,492501.0,22.196,22.222,22.1356,22.1874,492501.0
2021-05-07 12:00:00,25.68,25.75,25.68,25.68,279276.0,22.1874,22.2479,22.1874,22.1874,279276.0
2021-05-07 12:30:00,25.69,25.7,25.61,25.68,264876.0,22.196,22.2047,22.1269,22.1874,264876.0
2021-05-07 13:00:00,25.68,25.76,25.59,25.68,477308.0,22.1874,22.2565,22.1096,22.1874,477308.0
2021-05-07 13:30:00,25.68,25.85,25.66,25.83,349350.0,22.1874,22.3343,22.1701,22.317,349350.0
2021-05-07 14:00:00,25.82,25.98,25.79,25.96,253654.0,22.3084,22.4466,22.2824,22.4293,253654.0
2021-05-07 14:30:00,25.97,26.0,25.91,25.96,382066.0,22.438,22.4639,22.3861,22.4293,382066.0
2021-05-07 15:00:00,25.96,25.99,25.89,25.89,376768.0,22.4293,22.4552,22.3688,22.3688,376768.0
2021-05-07 15:30:00,25.89,25.91,25.79,25.8,1167442.0,22.3688,22.3861,22.2824,22.2911,1167442.0
2021-05-10 09:30:00,25.52,25.75,25.25,25.54,483464.0,22.0492,22.2479,21.8159,22.0664,483464.0
2021-05-10 10:00:00,25.53,25.81,25.53,25.76,563953.0,22.0578,22.2997,22.0578,22.2565,563953.0
2021-05-10 10:30:00,25.76,25.78,25.62,25.74,422577.0,22.2565,22.2738,22.1356,22.2392,422577.0
2021-05-10 11:00:00,25.74,26.0,25.73,25.94,257125.0,22.2392,22.4639,22.2306,22.412,257125.0
2021-05-10 11:30:00,25.94,25.98,25.83,25.83,162776.0,22.412,22.4466,22.317,22.317,162776.0
2021-05-10 12:00:00,25.84,25.98,25.82,25.96,136836.0,22.3256,22.4466,22.3084,22.4293,136836.0
2021-05-10 12:30:00,25.96,26.0,25.91,25.94,170598.0,22.4293,22.4639,22.3861,22.412,170598.0
2021-05-10 13:00:00,25.94,26.16,25.91,26.14,223962.0,22.412,22.6021,22.3861,22.5848,223962.0
2021-05-10 13:30:00,26.13,26.14,26.0,26.02,253606.0,22.5762,22.5848,22.4639,22.4812,253606.0
2021-05-10 14:00:00,26.03,26.03,25.75,25.77,297634.0,22.4898,22.4898,22.2479,22.2652,297634.0
2021-05-10 14:30:00,25.77,25.8,25.69,25.8,338836.0,22.2652,22.2911,22.196,22.2911,338836.0
2021-05-10 15:00:00,25.78,25.85,25.76,25.84,382236.0,22.2738,22.3343,22.2565,22.3256,382236.0
2021-05-10 15:30:00,25.84,25.89,25.67,25.73,1395870.0,22.3256,22.3688,22.1788,22.2306,1395870.0
2021-05-11 09:30:00,25.28,25.42,25.06,25.41,580675.0,21.8418,21.9628,21.6517,21.9541,580675.0
2021-05-11 10:00:00,25.39,25.46,25.13,25.14,361886.0,21.9368,21.9973,21.7122,21.7208,361886.0
2021-05-11 10:30:00,25.12,25.12,24.91,24.96,294320.0,21.7036,21.7036,21.5221,21.5653,294320.0
2021-05-11 11:00:00,24.96,25.24,24.92,25.22,414742.0,21.5653,21.8072,21.5308,21.79,414742.0
2021-05-11 11:30:00,25.22,25.34,25.21,25.3,129308.0,21.79,21.8936,21.7813,21.8591,129308.0
2021-05-11 12:00:00,25.31,25.34,25.23,25.25,210798.0,21.8677,21.8936,21.7986,21.8159,210798.0
2021-05-11 12:30:00,25.25,25.31,25.12,25.13,138391.0,21.8159,21.8677,21.7036,21.7122,138391.0
2021-05-11 13:00:00,25.13,25.36,25.12,25.36,217861.0,21.7122,21.9109,21.7036,21.9109,217861.0
2021-05-11 13:30:00,25.37,25.44,25.32,25.38,174142.0,21.9196,21.98,21.8764,21.9282,174142.0
2021-05-11 14:00:00,25.39,25.44,25.32,25.39,159236.0,21.9368,21.98,21.8764,21.9368,159236.0
2021-05-11 14:30:00,25.38,25.38,25.22,25.25,221920.0,21.9282,21.9282,21.79,21.8159,221920.0
2021-05-11 15:00:00,25.25,25.28,25.19,25.24,227243.0,21.8159,21.8418,21.764,21.8072,227243.0
2021-05-11 15:30:00,25.25,25.34,25.12,25.34,813410.0,21.8159,21.8936,21.7036,21.8936,813410.0
2021-05-12 09:30:00,25.18,25.53,25.1,25.26,389079.0,21.7554,22.0578,21.6863,21.8245,389079.0
2021-05-12 10:00:00,25.26,25.45,25.17,25.26,352917.0,21.8245,21.9887,21.7468,21.8245,352917.0
2021-05-12 10:30:00,25.24,25.3,25.13,25.18,250254.0,21.8072,21.8591,21.7122,21.7554,250254.0
2021-05-12 11:00:00,25.18,25.23,25.08,25.14,167615.0,21.7554,21.7986,21.669,21.7208,167615.0
2021-05-12 11:30:00,25.13,25.17,25.02,25.04,159487.0,21.7122,21.7468,21.6172,21.6344,159487.0
2021-05-12 12:00:00,25.03,25.09,24.94,25.03,261896.0,21.6258,21.6776,21.548,21.6258,261896.0
2021-05-12 12:30:00,25.02,25.08,24.99,25.08,176137.0,21.6172,21.669,21.5912,21.669,176137.0
2021-05-12 13:00:00,25.07,25.15,25.02,25.05,180743.0,21.6604,21.7295,21.6172,21.6431,180743.0
2021-05-12 13:30:00,25.04,25.07,24.99,25.0,187065.0,21.6344,21.6604,21.5912,21.5999,187065.0
2021-05-12 14:00:00,25.01,25.03,24.92,24.94,200232.0,21.6085,21.6258,21.5308,21.548,200232.0
2021-05-12 14:30:00,24.94,25.01,24.92,24.95,330141.0,21.548,21.6085,21.5308,21.5567,330141.0
2021-05-12 15:00:00,24.95,24.95,24.67,24.69,320033.0,21.5567,21.5567,21.3148,21.332,320033.0
2021-05-12 15:30:00,24.69,24.73,24.55,24.62,1002612.0,21.332,21.3666,21.2111,21.2716,1002612.0
2021-05-13 09:30:00,24.83,25.03,24.71,25.0,322763.0,21.453,21.6258,21.3493,21.5999,322763.0
2021-05-13 10:00:00,25.01,25.04,24.78,24.88,293948.0,21.6085,21.6344,21.4098,21.4962,293948.0
2021-05-13 10:30:00,24.89,24.92,24.8,24.86,169685.0,21.5048,21.5308,21.4271,21.4789,169685.0
2021-05-13 11:00:00,24.85,24.85,24.66,24.66,236920.0,21.4703,21.4703,21.3061,21.3061,236920.0
2021-05-13 11:30:00,24.67,24.71,24.51,24.53,182028.0,21.3148,21.3493,21.1765,21.1938,182028.0
2021-05-13 12:00:00,24.53,24.6,24.43,24.52,233574.0,21.1938,21.2543,21.1074,21.1852,233574.0
2021-05-13 12:30:00,24.52,24.57,24.43,24.49,531529.0,21.1852,21.2284,21.1074,21.1593,531529.0
2021-05-13 13:00:00,24.48,24.49,24.23,24.28,574796.0,21.1506,21.1593,20.9346,20.9778,574796.0
2021-05-13 13:30:00,24.29,24.37,24.12,24.35,681323.0,20.9865,21.0556,20.8396,21.0383,681323.0
2021-05-13 14:00:00,24.36,24.61,24.35,24.6,206493.0,21.0469,21.2629,21.0383,21.2543,206493.0
2021-05-13 14:30:00,24.61,24.62,24.51,24.52,189800.0,21.2629,21.2716,21.1765,21.1852,189800.0
2021-05-13 15:00:00,24.53,24.58,24.46,24.55,221176.0,21.1938,21.237,21.1333,21.2111,221176.0
2021-05-13 15:30:00,24.54,24.58,24.42,24.43,669351.0,21.2025,21.237,21.0988,21.1074,669351.0
2021-05-14 09:30:00,24.65,25.15,24.65,25.1,723192.0,21.2975,21.7295,21.2975,21.6863,723192.0
2021-05-14 10:00:00,25.1,25.33,25.09,25.31,605515.0,21.6863,21.885,21.6776,21.8677,605515.0
2021-05-14 10:30:00,25.31,25.39,25.26,25.32,228105.0,21.8677,21.9368,21.8245,21.8764,228105.0
2021-05-14 11:00:00,25.33,25.35,25.25,25.28,186416.0,21.885,21.9023,21.8159,21.8418,186416.0
2021-05-14 11:30:00,25.28,25.7,25.26,25.4,583493.0,21.8418,22.2047,21.8245,21.9455,583493.0
2021-05-14 12:00:00,25.4,25.48,25.38,25.42,191175.0,21.9455,22.0146,21.9282,21.9628,191175.0
2021-05-14 12:30:00,25.42,25.43,25.33,25.37,165421.0,21.9628,21.9714,21.885,21.9196,165421.0
2021-05-14 13:00:00,25.37,25.51,25.37,25.49,149736.0,21.9196,22.0405,21.9196,22.0232,149736.0
2021-05-14 13:30:00,25.49,25.54,25.43,25.46,169434.0,22.0232,22.0664,21.9714,21.9973,169434.0
2021-05-14 14:00:00,25.46,25.5,25.44,25.5,110440.0,21.9973,22.0319,21.98,22.0319,110440.0
2021-05-14 14:30:00,25.5,25.52,25.46,25.5,132984.0,22.0319,22.0492,21.9973,22.0319,132984.0
2021-05-14 15:00:00,25.5,25.5,25.33,25.35,178731.0,22.0319,22.0319,21.885,21.9023,178731.0
2021-05-14 15:30:00,25.35,25.44,25.32,25.37,705532.0,21.9023,21.98,21.8764,21.9196,705532.0
2021-05-17 09:30:00,25.14,25.41,24.88,25.32,552559.0,21.7208,21.9541,21.4962,21.8764,552559.0
2021-05-17 10:00:00,25.3,25.43,25.08,25.09,342708.0,21.8591,21.9714,21.669,21.6776,342708.0
2021-05-17 10:30:00,25.08,25.15,25.01,25.03,485143.0,21.669,21.7295,21.6085,21.6258,485143.0
2021-05-17 11:00:00,25.03,25.06,24.87,25.0,454121.0,21.6258,21.6517,21.4876,21.5999,454121.0
2021-05-17 11:30:00,25.0,25.04,24.92,25.0,408075.0,21.5999,21.6344,21.5308,21.5999,408075.0
2021-05-17 12:00:00,24.99,25.1,24.89,25.07,660361.0,21.5912,21.6863,21.5048,21.6604,660361.0
2021-05-17 12:30:00,25.07,25.14,25.03,25.05,269487.0,21.6604,21.7208,21.6258,21.6431,269487.0
2021-05-17 13:00:00,25.05,25.06,24.97,24.98,167479.0,21.6431,21.6517,21.574,21.5826,167479.0
2021-05-17 13:30:00,24.98,25.07,24.95,25.05,157384.0,21.5826,21.6604,21.5567,21.6431,157384.0
2021-05-17 14:00:00,25.05,25.17,25.03,25.16,108172.0,21.6431,21.7468,21.6258,21.7381,108172.0
2021-05-17 14:30:00,25.17,25.24,25.13,25.21,115155.0,21.7468,21.8072,21.7122,21.7813,115155.0
2021-05-17 15:00:00,25.21,25.21,25.15,25.21,237273.0,21.7813,21.7813,21.7295,21.7813,237273.0
2021-05-17 15:30:00,25.2,25.23,25.13,25.16,807777.0,21.7727,21.7986,21.7122,21.7381,807777.0
2021-05-18 09:30:00,25.26,25.26,25.02,25.16,494225.0,21.8245,21.8245,21.6172,21.7381,494225.0
2021-05-18 10:00:00,25.15,25.25,25.1,25.14,377526.0,21.7295,21.8159,21.6863,21.7208,377526.0
2021-05-18 10:30:00,25.13,25.22,25.1,25.19,334046.0,21.7122,21.79,21.6863,21.764,334046.0
2021-05-18 11:00:00,25.19,25.23,25.14,25.21,219336.0,21.764,21.7986,21.7208,21.7813,219336.0
2021-05-18 11:30:00,25.21,25.22,25.06,25.06,446523.0,21.7813,21.79,21.6517,21.6517,446523.0
2021-05-18 12:00:00,25.05,25.14,25.0,25.11,181496.0,21.6431,21.7208,21.5999,21.6949,181496.0
2021-05-18 12:30:00,25.12,25.15,25.06,25.07,93187.0,21.7036,21.7295,21.6517,21.6604,93187.0
2021-05-18 13:00:00,25.07,25.1,25.01,25.09,198240.0,21.6604,21.6863,21.6085,21.6776,198240.0
2021-05-18 13:30:00,25.09,25.12,25.05,25.07,129296.0,21.6776,21.7036,21.6431,21.6604,129296.0
2021-05-18 14:00:00,25.07,25.14,25.02,25.07,166673.0,21.6604,21.7208,21.6172,21.6604,166673.0
2021-05-18 14:30:00,25.08,25.09,24.97,25.07,157127.0,21.669,21.6776,21.574,21.6604,157127.0
2021-05-18 15:00:00,25.07,25.07,24.99,25.04,281693.0,21.6604,21.6604,21.5912,21.6344,281693.0
2021-05-18 15:30:00,25.04,25.06,24.86,24.9,775539.0,21.6344,21.6517,21.4789,21.5135,775539.0
2021-05-19 09:30:00,24.51,24.65,24.34,24.6,301494.0,21.1765,21.2975,21.0297,21.2543,301494.0
2021-05-19 10:00:00,24.61,24.77,24.53,24.73,209109.0,21.2629,21.4012,21.1938,21.3666,209109.0
2021-05-19 10:30:00,24.72,24.79,24.6,24.7,442560.0,21.358,21.4184,21.2543,21.3407,442560.0
2021-05-19 11:00:00,24.69,24.77,24.59,24.72,237990.0,21.332,21.4012,21.2457,21.358,237990.0
2021-05-19 11:30:00,24.73,24.88,24.64,24.72,461332.0,21.3666,21.4962,21.2888,21.358,461332.0
2021-05-19 12:00:00,24.72,24.83,24.71,24.77,106907.0,21.358,21.453,21.3493,21.4012,106907.0
2021-05-19 12:30:00,24.76,24.8,24.73,24.75,80419.0,21.3925,21.4271,21.3666,21.3839,80419.0
2021-05-19 13:00:00,24.75,24.85,24.74,24.81,110304.0,21.3839,21.4703,21.3752,21.4357,110304.0
2021-05-19 13:30:00,24.82,24.86,24.77,24.83,69371.0,21.4444,21.4789,21.4012,21.453,69371.0
2021-05-19 14:00:00,24.82,24.86,24.65,24.8,725490.0,21.4444,21.4789,21.2975,21.4271,725490.0
2021-05-19 14:30:00,24.8,24.85,24.65,24.71,1803460.0,21.4271,21.4703,21.2975,21.3493,1803460.0
2021-05-19 15:00:00,24.72,24.87,24.68,24.85,601034.0,21.358,21.4876,21.3234,21.4703,601034.0
2021-05-19 15:30:00,24.85,24.97,24.79,24.94,1384191.0,21.4703,21.574,21.4184,21.548,1384191.0
2021-05-20 09:30:00,25.0,25.25,24.94,25.18,1942022.0,21.5999,21.8159,21.548,21.7554,1942022.0
2021-05-20 10:00:00,25.18,25.24,25.13,25.19,292623.0,21.7554,21.8072,21.7122,21.764,292623.0
2021-05-20 10:30:00,25.18,25.44,25.13,25.43,583546.0,21.7554,21.98,21.7122,21.9714,583546.0
2021-05-20 11:00:00,25.43,25.45,25.35,25.4,172735.0,21.9714,21.9887,21.9023,21.9455,172735.0
2021-05-20 11:30:00,25.39,25.5,25.39,25.46,311891.0,21.9368,22.0319,21.9368,21.9973,311891.0
2021-05-20 12:00:00,25.46,25.53,25.45,25.52,271621.0,21.9973,22.0578,21.9887,22.0492,271621.0
2021-05-20 12:30:00,25.52,25.54,25.46,25.53,196015.0,22.0492,22.0664,21.9973,22.0578,196015.0
2021-05-20 13:00:00,25.53,25.57,25.48,25.52,161785.0,22.0578,22.0924,22.0146,22.0492,161785.0
2021-05-20 13:30:00,25.52,25.56,25.43,25.49,257678.0,22.0492,22.0837,21.9714,22.0232,257678.0
2021-05-20 14:00:00,25.49,25.5,25.37,25.41,219221.0,22.0232,22.0319,21.9196,21.9541,219221.0
2021-05-20 14:30:00,25.42,25.46,25.38,25.42,250906.0,21.9628,21.9973,21.9282,21.9628,250906.0
2021-05-20 15:00:00,25.42,25.48,25.35,25.46,319493.0,21.9628,22.0146,21.9023,21.9973,319493.0
2021-05-20 15:30:00,25.46,25.48,25.31,25.36,1189241.0,21.9973,22.0146,21.8677,21.9109,1189241.0
2021-05-21 09:30:00,25.49,25.62,25.4,25.51,672492.0,22.0232,22.1356,21.9455,22.0405,672492.0
2021-05-21 10:00:00,25.51,25.68,25.5,25.66,326439.0,22.0405,22.1874,22.0319,22.1701,326439.0
2021-05-21 10:30:00,25.66,25.69,25.5,25.55,352569.0,22.1701,22.196,22.0319,22.0751,352569.0
2021-05-21 11:00:00,25.55,25.59,25.4,25.41,206373.0,22.0751,22.1096,21.9455,21.9541,206373.0
2021-05-21 11:30:00,25.4,25.42,25.34,25.37,381759.0,21.9455,21.9628,21.8936,21.9196,381759.0
2021-05-21 12:00:00,25.37,25.38,25.26,25.35,326808.0,21.9196,21.9282,21.8245,21.9023,326808.0
2021-05-21 12:30:00,25.35,25.36,25.28,25.31,159627.0,21.9023,21.9109,21.8418,21.8677,159627.0
2021-05-21 13:00:00,25.31,25.41,25.29,25.41,243501.0,21.8677,21.9541,21.8504,21.9541,243501.0
2021-05-21 13:30:00,25.41,25.44,25.37,25.43,391482.0,21.9541,21.98,21.9196,21.9714,391482.0
2021-05-21 14:00:00,25.42,25.47,25.39,25.39,527080.0,21.9628,22.006,21.9368,21.9368,527080.0
2021-05-21 14:30:00,25.39,25.43,25.37,25.42,190063.0,21.9368,21.9714,21.9196,21.9628,190063.0
2021-05-21 15:00:00,25.42,25.47,25.39,25.44,385852.0,21.9628,22.006,21.9368,21.98,385852.0
2021-05-21 15:30:00,25.44,25.44,25.33,25.36,942880.0,21.98,21.98,21.885,21.9109,942880.0
2021-05-24 09:30:00,25.61,25.84,25.44,25.8,487936.0,22.1269,22.3256,21.98,22.2911,487936.0
2021-05-24 10:00:00,25.81,25.86,25.66,25.66,588068.0,22.2997,22.3429,22.1701,22.1701,588068.0
2021-05-24 10:30:00,25.66,25.76,25.63,25.74,190034.0,22.1701,22.2565,22.1442,22.2392,190034.0
2021-05-24 11:00:00,25.74,25.76,25.62,25.66,126059.0,22.2392,22.2565,22.1356,22.1701,126059.0
2021-05-24 11:30:00,25.67,25.68,25.59,25.61,119817.0,22.1788,22.1874,22.1096,22.1269,119817.0
2021-05-24 12:00:00,25.6,25.72,25.6,25.64,331581.0,22.1183,22.222,22.1183,22.1528,331581.0
2021-05-24 12:30:00,25.64,25.74,25.62,25.73,217293.0,22.1528,22.2392,22.1356,22.2306,217293.0
2021-05-24 13:00:00,25.74,25.78,25.64,25.66,158962.0,22.2392,22.2738,22.1528,22.1701,158962.0
2021-05-24 13:30:00,25.66,25.68,25.59,25.66,166679.0,22.1701,22.1874,22.1096,22.1701,166679.0
2021-05-24 14:00:00,25.65,25.71,25.65,25.71,181114.0,22.1615,22.2133,22.1615,22.2133,181114.0
2021-05-24 14:30:00,25.71,25.79,25.7,25.76,235345.0,22.2133,22.2824,22.2047,22.2565,235345.0
2021-05-24 15:00:00,25.77,25.81,25.75,25.77,312673.0,22.2652,22.2997,22.2479,22.2652,312673.0
2021-05-24 15:30:00,25.77,25.8,25.69,25.7,600498.0,22.2652,22.2911,22.196,22.2047,600498.0
2021-05-25 09:30:00,25.85,25.85,25.48,25.49,253036.0,22.3343,22.3343,22.0146,22.0232,253036.0
2021-05-25 10:00:00,25.49,25.59,25.41,25.58,210294.0,22.0232,22.1096,21.9541,22.101,210294.0
2021-05-25 10:30:00,25.58,25.63,25.53,25.55,279049.0,22.101,22.1442,22.0578,22.0751,279049.0
2021-05-25 11:00:00,25.54,25.55,25.45,25.48,194343.0,22.0664,22.0751,21.9887,22.0146,194343.0
2021-05-25 11:30:00,25.48,25.51,25.42,25.49,745074.0,22.0146,22.0405,21.9628,22.0232,745074.0
2021-05-25 12:00:00,25.5,25.51,25.42,25.45,203684.0,22.0319,22.0405,21.9628,21.9887,203684.0
2021-05-25 12:30:00,25.45,25.48,25.43,25.47,122630.0,21.9887,22.0146,21.9714,22.006,122630.0
2021-05-25 13:00:00,25.46,25.56,25.42,25.56,241605.0,21.9973,22.0837,21.9628,22.0837,241605.0
2021-05-25 13:30:00,25.55,25.56,25.42,25.45,150310.0,22.0751,22.0837,21.9628,21.9887,150310.0
2021-05-25 14:00:00,25.45,25.48,25.38,25.39,266188.0,21.9887,22.0146,21.9282,21.9368,266188.0
2021-05-25 14:30:00,25.39,25.41,25.33,25.36,228228.0,21.9368,21.9541,21.885,21.9109,228228.0
2021-05-25 15:00:00,25.36,25.37,25.27,25.32,320323.0,21.9109,21.9196,21.8332,21.8764,320323.0
2021-05-25 15:30:00,25.32,25.39,25.3,25.34,902741.0,21.8764,21.9368,21.8591,21.8936,902741.0
2021-05-26 09:30:00,25.45,25.5,25.18,25.19,352035.0,21.9887,22.0319,21.7554,21.764,352035.0
2021-05-26 10:00:00,25.19,25.32,25.14,25.3,336799.0,21.764,21.8764,21.7208,21.8591,336799.0
2021-05-26 10:30:00,25.3,25.31,25.26,25.28,107162.0,21.8591,21.8677,21.8245,21.8418,107162.0
2021-05-26 11:00:00,25.28,25.41,25.27,25.35,212476.0,21.8418,21.9541,21.8332,21.9023,212476.0
2021-05-26 11:30:00,25.34,25.47,25.34,25.46,381991.0,21.8936,22.006,21.8936,21.9973,381991.0
2021-05-26 12:00:00,25.46,25.47,25.41,25.41,186715.0,21.9973,22.006,21.9541,21.9541,186715.0
2021-05-26 12:30:00,25.41,25.49,25.38,25.48,241794.0,21.9541,22.0232,21.9282,22.0146,241794.0
2021-05-26 13:00:00,25.48,25.58,25.48,25.53,258564.0,22.0146,22.101,22.0146,22.0578,258564.0
2021-05-26 13:30:00,25.52,25.53,25.41,25.44,132580.0,22.0492,22.0578,21.9541,21.98,132580.0
2021-05-26 14:00:00,25.44,25.65,25.43,25.58,235226.0,21.98,22.1615,21.9714,22.101,235226.0
2021-05-26 14:30:00,25.58,25.58,25.46,25.49,155365.0,22.101,22.101,21.9973,22.0232,155365.0
2021-05-26 15:00:00,25.49,25.49,25.43,25.46,140495.0,22.0232,22.0232,21.9714,21.9973,140495.0
2021-05-26 15:30:00,25.46,25.51,25.44,25.47,490739.0,21.9973,22.0405,21.98,22.006,490739.0
2021-05-27 09:30:00,25.63,25.66,25.39,25.4,240283.0,22.1442,22.1701,21.9368,21.9455,240283.0
2021-05-27 10:00:00,25.39,25.55,25.34,25.53,186872.0,21.9368,22.0751,21.8936,22.0578,186872.0
2021-05-27 10:30:00,25.52,25.55,25.43,25.49,120172.0,22.0492,22.0751,21.9714,22.0232,120172.0
2021-05-27 11:00:00,25.49,25.52,25.45,25.47,99907.0,22.0232,22.0492,21.9887,22.006,99907.0
2021-05-27 11:30:00,25.46,25.5,25.44,25.47,113495.0,21.9973,22.0319,21.98,22.006,113495.0
2021-05-27 12:00:00,25.48,25.52,25.4,25.4,119150.0,22.0146,22.0492,21.9455,21.9455,119150.0
2021-05-27 12:30:00,25.4,25.42,25.35,25.37,102889.0,21.9455,21.9628,21.9023,21.9196,102889.0
2021-05-27 13:00:00,25.38,25.43,25.36,25.43,108859.0,21.9282,21.9714,21.9109,21.9714,108859.0
2021-05-27 13:30:00,25.43,25.45,25.4,25.42,122256.0,21.9714,21.9887,21.9455,21.9628,122256.0
2021-05-27 14:00:00,25.42,25.46,25.38,25.46,149390.0,21.9628,21.9973,21.9282,21.9973,149390.0
2021-05-27 14:30:00,25.45,25.48,25.44,25.47,152345.0,21.9887,22.0146,21.98,22.006,152345.0
2021-05-27 15:00:00,25.46,25.47,25.42,25.43,167039.0,21.9973,22.006,21.9628,21.9714,167039.0
2021-05-27 15:30:00,25.44,25.44,25.32,25.32,994812.0,21.98,21.98,21.8764,21.8764,994812.0
2021-05-28 09:30:00,25.44,25.54,25.28,25.43,636885.0,21.98,22.0664,21.8418,21.9714,636885.0
2021-05-28 10:00:00,25.43,25.53,25.3,25.33,179046.0,21.9714,22.0578,21.8591,21.885,179046.0
2021-05-28 10:30:00,25.34,25.47,25.34,25.39,113541.0,21.8936,22.006,21.8936,21.9368,113541.0
2021-05-28 11:00:00,25.39,25.46,25.38,25.44,58457.0,21.9368,21.9973,21.9282,21.98,58457.0
2021-05-28 11:30:00,25.44,25.5,25.43,25.46,104274.0,21.98,22.0319,21.9714,21.9973,104274.0
2021-05-28 12:00:00,25.46,25.48,25.41,25.43,83102.0,21.9973,22.0146,21.9541,21.9714,83102.0
2021-05-28 12:30:00,25.43,25.44,25.32,25.33,102956.0,21.9714,21.98,21.8764,21.885,102956.0
2021-05-28 13:00:00,25.32,25.38,25.31,25.38,173976.0,21.8764,21.9282,21.8677,21.9282,173976.0
2021-05-28 13:30:00,25.38,25.39,25.31,25.32,82230.0,21.9282,21.9368,21.8677,21.8764,82230.0
2021-05-28 14:00:00,25.33,25.41,25.32,25.4,116017.0,21.885,21.9541,21.8764,21.9455,116017.0
2021-05-28 14:30:00,25.4,25.43,25.38,25.43,87952.0,21.9455,21.9714,21.9282,21.9714,87952.0
2021-05-28 15:00:00,25.43,25.47,25.38,25.45,136235.0,21.9714,22.006,21.9282,21.9887,136235.0
2021-05-28 15:30:00,25.45,25.48,25.39,25.4,643353.0,21.9887,22.0146,21.9368,21.9455,643353.0
2021-06-01 09:30:00,25.57,25.8,25.55,25.61,222043.0,22.0924,22.2911,22.0751,22.1269,222043.0
2021-06-01 10:00:00,25.61,25.63,25.42,25.45,213055.0,22.1269,22.1442,21.9628,21.9887,213055.0
2021-06-01 10:30:00,25.46,25.58,25.42,25.58,155534.0,21.9973,22.101,21.9628,22.101,155534.0
2021-06-01 11:00:00,25.58,25.59,25.5,25.57,92241.0,22.101,22.1096,22.0319,22.0924,92241.0
2021-06-01 11:30:00,25.57,25.66,25.55,25.64,128474.0,22.0924,22.1701,22.0751,22.1528,128474.0
2021-06-01 12:00:00,25.64,25.66,25.61,25.62,98224.0,22.1528,22.1701,22.1269,22.1356,98224.0
2021-06-01 12:30:00,25.61,25.61,25.55,25.57,60966.0,22.1269,22.1269,22.0751,22.0924,60966.0
2021-06-01 13:00:00,25.57,25.57,25.51,25.54,69803.0,22.0924,22.0924,22.0405,22.0664,69803.0
2021-06-01 13:30:00,25.54,25.55,25.48,25.54,96094.0,22.0664,22.0751,22.0146,22.0664,96094.0
2021-06-01 14:00:00,25.53,25.65,25.53,25.63,167657.0,22.0578,22.1615,22.0578,22.1442,167657.0
2021-06-01 14:30:00,25.63,25.64,25.58,25.6,79758.0,22.1442,22.1528,22.101,22.1183,79758.0
2021-06-01 15:00:00,25.6,25.6,25.55,25.58,93503.0,22.1183,22.1183,22.0751,22.101,93503.0
2021-06-01 15:30:00,25.58,25.64,25.54,25.63,548402.0,22.101,22.1528,22.0664,22.1442,548402.0
2021-06-02 09:30:00,25.59,25.59,25.26,25.34,348009.0,22.1096,22.1096,21.8245,21.8936,348009.0
2021-06-02 10:00:00,25.34,25.53,25.32,25.53,231760.0,21.8936,22.0578,21.8764,22.0578,231760.0
2021-06-02 10:30:00,25.53,25.54,25.49,25.53,247101.0,22.0578,22.0664,22.0232,22.0578,247101.0
2021-06-02 11:00:00,25.53,25.54,25.47,25.5,420724.0,22.0578,22.0664,22.006,22.0319,420724.0
2021-06-02 11:30:00,25.51,25.52,25.44,25.44,257599.0,22.0405,22.0492,21.98,21.98,257599.0
2021-06-02 12:00:00,25.45,25.47,25.39,25.41,118944.0,21.9887,22.006,21.9368,21.9541,118944.0
2021-06-02 12:30:00,25.41,25.41,25.32,25.36,237500.0,21.9541,21.9541,21.8764,21.9109,237500.0
2021-06-02 13:00:00,25.36,25.38,25.29,25.33,180581.0,21.9109,21.9282,21.8504,21.885,180581.0
2021-06-02 13:30:00,25.32,25.33,25.24,25.26,126041.0,21.8764,21.885,21.8072,21.8245,126041.0
2021-06-02 14:00:00,25.25,25.27,25.18,25.2,373882.0,21.8159,21.8332,21.7554,21.7727,373882.0
2021-06-02 14:30:00,25.2,25.24,25.18,25.2,201470.0,21.7727,21.8072,21.7554,21.7727,201470.0
2021-06-02 15:00:00,25.19,25.22,25.1,25.16,187167.0,21.764,21.79,21.6863,21.7381,187167.0
2021-06-02 15:30:00,25.16,25.26,25.14,25.19,630698.0,21.7381,21.8245,21.7208,21.764,630698.0
2021-06-03 09:30:00,24.94,24.95,24.68,24.85,427113.0,21.548,21.5567,21.3234,21.4703,427113.0
2021-06-03 10:00:00,24.85,24.99,24.84,24.98,240377.0,21.4703,21.5912,21.4616,21.5826,240377.0
2021-06-03 10:30:00,24.97,25.12,24.94,25.12,120650.0,21.574,21.7036,21.548,21.7036,120650.0
2021-06-03 11:00:00,25.13,25.15,25.08,25.13,122055.0,21.7122,21.7295,21.669,21.7122,122055.0
2021-06-03 11:30:00,25.13,25.22,25.1,25.21,104554.0,21.7122,21.79,21.6863,21.7813,104554.0
2021-06-03 12:00:00,25.21,25.27,25.21,25.27,76947.0,21.7813,21.8332,21.7813,21.8332,76947.0
2021-06-03 12:30:00,25.26,25.34,25.25,25.31,106153.0,21.8245,21.8936,21.8159,21.8677,106153.0
2021-06-03 13:00:00,25.31,25.32,25.25,25.29,61042.0,21.8677,21.8764,21.8159,21.8504,61042.0
2021-06-03 13:30:00,25.29,25.3,25.25,25.26,84882.0,21.8504,21.8591,21.8159,21.8245,84882.0
2021-06-03 14:00:00,25.26,25.28,25.19,25.23,85218.0,21.8245,21.8418,21.764,21.7986,85218.0
2021-06-03 14:30:00,25.23,25.31,25.22,25.27,118612.0,21.7986,21.8677,21.79,21.8332,118612.0
2021-06-03 15:00:00,25.28,25.31,25.27,25.28,136455.0,21.8418,21.8677,21.8332,21.8418,136455.0
2021-06-03 15:30:00,25.28,25.29,25.06,25.07,926807.0,21.8418,21.8504,21.6517,21.6604,926807.0
2021-06-04 09:30:00,25.15,25.29,25.02,25.04,252816.0,21.7295,21.8504,21.6172,21.6344,252816.0
2021-06-04 10:00:00,25.03,25.09,24.9,24.92,180167.0,21.6258,21.6776,21.5135,21.5308,180167.0
2021-06-04 10:30:00,24.93,24.98,24.9,24.96,110394.0,21.5394,21.5826,21.5135,21.5653,110394.0
2021-06-04 11:00:00,24.96,24.98,24.89,24.91,110688.0,21.5653,21.5826,21.5048,21.5221,110688.0
2021-06-04 11:30:00,24.91,24.92,24.76,24.78,110563.0,21.5221,21.5308,21.3925,21.4098,110563.0
2021-06-04 12:00:00,24.77,24.79,24.63,24.78,1335202.0,21.4012,21.4184,21.2802,21.4098,1335202.0
2021-06-04 12:30:00,24.79,24.82,24.7,24.8,765823.0,21.4184,21.4444,21.3407,21.4271,765823.0
2021-06-04 13:00:00,24.8,24.95,24.77,24.92,473270.0,21.4271,21.5567,21.4012,21.5308,473270.0
2021-06-04 13:30:00,24.92,24.99,24.9,24.95,281954.0,21.5308,21.5912,21.5135,21.5567,281954.0
2021-06-04 14:00:00,24.95,25.0,24.94,24.96,238665.0,21.5567,21.5999,21.548,21.5653,238665.0
2021-06-04 14:30:00,24.96,24.97,24.92,24.95,212959.0,21.5653,21.574,21.5308,21.5567,212959.0
2021-06-04 15:00:00,24.95,24.96,24.89,24.92,289500.0,21.5567,21.5653,21.5048,21.5308,289500.0
2021-06-04 15:30:00,24.93,24.96,24.9,24.96,954340.0,21.5394,21.5653,21.5135,21.5653,954340.0
2021-06-07 09:30:00,25.15,25.18,25.01,25.01,253247.0,21.7295,21.7554,21.6085,21.6085,253247.0
2021-06-07 10:00:00,25.02,25.02,24.91,24.99,277277.0,21.6172,21.6172,21.5221,21.5912,277277.0
2021-06-07 10:30:00,24.99,25.0,24.94,25.0,158747.0,21.5912,21.5999,21.548,21.5999,158747.0
2021-06-07 11:00:00,24.99,25.05,24.97,25.04,176432.0,21.5912,21.6431,21.574,21.6344,176432.0
2021-06-07 11:30:00,25.04,25.09,24.99,25.08,189791.0,21.6344,21.6776,21.5912,21.669,189791.0
2021-06-07 12:00:00,25.09,25.14,25.06,25.08,162928.0,21.6776,21.7208,21.6517,21.669,162928.0
2021-06-07 12:30:00,25.09,25.17,25.08,25.14,162343.0,21.6776,21.7468,21.669,21.7208,162343.0
2021-06-07 13:00:00,25.15,25.17,25.1,25.11,151563.0,21.7295,21.7468,21.6863,21.6949,151563.0
2021-06-07 13:30:00,25.11,25.11,25.05,25.06,117929.0,21.6949,21.6949,21.6431,21.6517,117929.0
2021-06-07 14:00:00,25.07,25.1,25.02,25.04,127093.0,21.6604,21.6863,21.6172,21.6344,127093.0
2021-06-07 14:30:00,25.03,25.13,25.03,25.11,116192.0,21.6258,21.7122,21.6258,21.6949,116192.0
2021-06-07 15:00:00,25.12,25.29,25.11,25.29,201450.0,21.7036,21.8504,21.6949,21.8504,201450.0
2021-06-07 15:30:00,25.29,25.34,25.25,25.32,680802.0,21.8504,21.8936,21.8159,21.8764,680802.0
2021-06-08 09:30:00,25.35,25.58,25.19,25.22,329608.0,21.9023,22.101,21.764,21.79,329608.0
2021-06-08 10:00:00,25.23,25.36,25.21,25.36,110586.0,21.7986,21.9109,21.7813,21.9109,110586.0
2021-06-08 10:30:00,25.36,25.36,25.24,25.33,115710.0,21.9109,21.9109,21.8072,21.885,115710.0
2021-06-08 11:00:00,25.33,25.37,25.17,25.21,100302.0,21.885,21.9196,21.7468,21.7813,100302.0
2021-06-08 11:30:00,25.21,25.26,25.19,25.22,96767.0,21.7813,21.8245,21.764,21.79,96767.0
2021-06-08 12:00:00,25.22,25.32,25.22,25.3,80254.0,21.79,21.8764,21.79,21.8591,80254.0
2021-06-08 12:30:00,25.3,25.37,25.28,25.36,95178.0,21.8591,21.9196,21.8418,21.9109,95178.0
2021-06-08 13:00:00,25.36,25.36,25.33,25.35,78403.0,21.9109,21.9109,21.885,21.9023,78403.0
2021-06-08 13:30:00,25.35,25.46,25.35,25.46,125043.0,21.9023,21.9973,21.9023,21.9973,125043.0
2021-06-08 14:00:00,25.46,25.52,25.45,25.5,132670.0,21.9973,22.0492,21.9887,22.0319,132670.0
2021-06-08 14:30:00,25.49,25.5,25.43,25.47,104869.0,22.0232,22.0319,21.9714,22.006,104869.0
2021-06-08 15:00:00,25.46,25.5,25.43,25.5,89323.0,21.9973,22.0319,21.9714,22.0319,89323.0
2021-06-08 15:30:00,25.5,25.5,25.32,25.32,790043.0,22.0319,22.0319,21.8764,21.8764,790043.0
2021-06-09 09:30:00,25.45,25.5,25.3,25.37,256685.0,21.9887,22.0319,21.8591,21.9196,256685.0
2021-06-09 10:00:00,25.37,25.38,25.31,25.36,208401.0,21.9196,21.9282,21.8677,21.9109,208401.0
2021-06-09 10:30:00,25.36,25.36,25.28,25.32,170555.0,21.9109,21.9109,21.8418,21.8764,170555.0
2021-06-09 11:00:00,25.32,25.33,25.27,25.28,61858.0,21.8764,21.885,21.8332,21.8418,61858.0
2021-06-09 11:30:00,25.27,25.3,25.23,25.3,98482.0,21.8332,21.8591,21.7986,21.8591,98482.0
2021-06-09 12:00:00,25.3,25.31,25.27,25.28,114110.0,21.8591,21.8677,21.8332,21.8418,114110.0
2021-06-09 12:30:00,25.28,25.29,25.22,25.23,188275.0,21.8418,21.8504,21.79,21.7986,188275.0
2021-06-09 13:00:00,25.23,25.25,25.17,25.25,228158.0,21.7986,21.8159,21.7468,21.8159,228158.0
2021-06-09 13:30:00,25.24,25.29,25.21,25.29,164041.0,21.8072,21.8504,21.7813,21.8504,164041.0
2021-06-09 14:00:00,25.29,25.31,25.25,25.3,188256.0,21.8504,21.8677,21.8159,21.8591,188256.0
2021-06-09 14:30:00,25.3,25.33,25.27,25.28,224515.0,21.8591,21.885,21.8332,21.8418,224515.0
2021-06-09 15:00:00,25.27,25.31,25.25,25.28,157539.0,21.8332,21.8677,21.8159,21.8418,157539.0
2021-06-09 15:30:00,25.28,25.3,25.19,25.19,709976.0,21.8418,21.8591,21.764,21.764,709976.0
2021-06-10 09:30:00,25.26,25.33,25.14,25.25,317949.0,21.8245,21.885,21.7208,21.8159,317949.0
2021-06-10 10:00:00,25.25,25.26,25.13,25.21,343898.0,21.8159,21.8245,21.7122,21.7813,343898.0
2021-06-10 10:30:00,25.21,25.24,25.07,25.12,142768.0,21.7813,21.8072,21.6604,21.7036,142768.0
2021-06-10 11:00:00,25.12,25.21,25.1,25.19,172592.0,21.7036,21.7813,21.6863,21.764,172592.0
2021-06-10 11:30:00,25.19,25.24,25.18,25.24,144874.0,21.764,21.8072,21.7554,21.8072,144874.0
2021-06-10 12:00:00,25.24,25.27,25.19,25.22,112642.0,21.8072,21.8332,21.764,21.79,112642.0
2021-06-10 12:30:00,25.22,25.33,25.22,25.31,125195.0,21.79,21.885,21.79,21.8677,125195.0
2021-06-10 13:00:00,25.31,25.38,25.3,25.37,125560.0,21.8677,21.9282,21.8591,21.9196,125560.0
2021-06-10 13:30:00,25.37,25.43,25.36,25.42,159593.0,21.9196,21.9714,21.9109,21.9628,159593.0
2021-06-10 14:00:00,25.42,25.48,25.38,25.41,208737.0,21.9628,22.0146,21.9282,21.9541,208737.0
2021-06-10 14:30:00,25.41,25.42,25.36,25.41,154947.0,21.9541,21.9628,21.9109,21.9541,154947.0
2021-06-10 15:00:00,25.4,25.42,25.37,25.41,196809.0,21.9455,21.9628,21.9196,21.9541,196809.0
2021-06-10 15:30:00,25.41,25.44,25.37,25.39,692645.0,21.9541,21.98,21.9196,21.9368,692645.0
2021-06-11 09:30:00,25.54,25.73,25.46,25.71,387900.0,22.0664,22.2306,21.9973,22.2133,387900.0
2021-06-11 10:00:00,25.71,25.73,25.64,25.64,282316.0,22.2133,22.2306,22.1528,22.1528,282316.0
2021-06-11 10:30:00,25.64,25.66,25.56,25.57,216123.0,22.1528,22.1701,22.0837,22.0924,216123.0
2021-06-11 11:00:00,25.56,25.6,25.51,25.55,164779.0,22.0837,22.1183,22.0405,22.0751,164779.0
2021-06-11 11:30:00,25.55,25.6,25.55,25.6,121130.0,22.0751,22.1183,22.0751,22.1183,121130.0
2021-06-11 12:00:00,25.6,25.6,25.51,25.52,137137.0,22.1183,22.1183,22.0405,22.0492,137137.0
2021-06-11 12:30:00,25.51,25.59,25.5,25.56,131966.0,22.0405,22.1096,22.0319,22.0837,131966.0
2021-06-11 13:00:00,25.56,25.6,25.54,25.58,103696.0,22.0837,22.1183,22.0664,22.101,103696.0
2021-06-11 13:30:00,25.58,25.6,25.55,25.6,114192.0,22.101,22.1183,22.0751,22.1183,114192.0
2021-06-11 14:00:00,25.6,25.67,25.59,25.64,164585.0,22.1183,22.1788,22.1096,22.1528,164585.0
2021-06-11 14:30:00,25.64,25.68,25.64,25.68,81963.0,22.1528,22.1874,22.1528,22.1874,81963.0
2021-06-11 15:00:00,25.68,25.73,25.63,25.7,206172.0,22.1874,22.2306,22.1442,22.2047,206172.0
2021-06-11 15:30:00,25.7,25.89,25.69,25.89,820777.0,22.2047,22.3688,22.196,22.3688,820777.0
2021-06-14 09:30:00,25.97,26.25,25.93,25.96,372853.0,22.438,22.6799,22.4034,22.4293,372853.0
2021-06-14 10:00:00,25.96,25.96,25.86,25.88,93522.0,22.4293,22.4293,22.3429,22.3602,93522.0
2021-06-14 10:30:00,25.88,25.88,25.78,25.79,75456.0,22.3602,22.3602,22.2738,22.2824,75456.0
2021-06-14 11:00:00,25.79,25.79,25.59,25.61,110333.0,22.2824,22.2824,22.1096,22.1269,110333.0
2021-06-14 11:30:00,25.6,25.65,25.58,25.61,82557.0,22.1183,22.1615,22.101,22.1269,82557.0
2021-06-14 12:00:00,25.61,25.61,25.57,25.6,60682.0,22.1269,22.1269,22.0924,22.1183,60682.0
2021-06-14 12:30:00,25.6,25.63,25.55,25.56,58401.0,22.1183,22.1442,22.0751,22.0837,58401.0
2021-06-14 13:00:00,25.57,25.6,25.55,25.58,89515.0,22.0924,22.1183,22.0751,22.101,89515.0
2021-06-14 13:30:00,25.58,25.59,25.49,25.51,93456.0,22.101,22.1096,22.0232,22.0405,93456.0
2021-06-14 14:00:00,25.51,25.64,25.5,25.62,146974.0,22.0405,22.1528,22.0319,22.1356,146974.0
2021-06-14 14:30:00,25.62,25.71,25.61,25.68,209097.0,22.1356,22.2133,22.1269,22.1874,209097.0
2021-06-14 15:00:00,25.68,25.72,25.68,25.69,232639.0,22.1874,22.222,22.1874,22.196,232639.0
2021-06-14 15:30:00,25.7,25.75,25.69,25.75,456824.0,22.2047,22.2479,22.196,22.2479,456824.0
2021-06-15 09:30:00,25.81,25.9,25.67,25.89,162328.0,22.2997,22.3775,22.1788,22.3688,162328.0
2021-06-15 10:00:00,25.89,26.06,25.88,25.99,244323.0,22.3688,22.5157,22.3602,22.4552,244323.0
2021-06-15 10:30:00,25.99,26.0,25.9,25.95,218348.0,22.4552,22.4639,22.3775,22.4207,218348.0
2021-06-15 11:00:00,25.95,26.06,25.94,26.05,128517.0,22.4207,22.5157,22.412,22.5071,128517.0
2021-06-15 11:30:00,26.05,26.06,25.98,26.03,143295.0,22.5071,22.5157,22.4466,22.4898,143295.0
2021-06-15 12:00:00,26.03,26.05,25.99,26.0,71458.0,22.4898,22.5071,22.4552,22.4639,71458.0
2021-06-15 12:30:00,26.0,26.02,25.93,25.98,135345.0,22.4639,22.4812,22.4034,22.4466,135345.0
2021-06-15 13:00:00,25.97,26.08,25.96,26.07,95303.0,22.438,22.533,22.4293,22.5244,95303.0
2021-06-15 13:30:00,26.07,26.18,26.06,26.16,114310.0,22.5244,22.6194,22.5157,22.6021,114310.0
2021-06-15 14:00:00,26.16,26.19,26.12,26.14,124440.0,22.6021,22.628,22.5676,22.5848,124440.0
2021-06-15 14:30:00,26.14,26.29,26.14,26.22,395543.0,22.5848,22.7144,22.5848,22.654,395543.0
2021-06-15 15:00:00,26.22,26.24,26.13,26.15,505366.0,22.654,22.6712,22.5762,22.5935,505366.0
2021-06-15 15:30:00,26.15,26.17,26.05,26.06,709133.0,22.5935,22.6108,22.5071,22.5157,709133.0
2021-06-16 09:30:00,26.09,26.21,25.97,26.01,446678.0,22.5416,22.6453,22.438,22.4725,446678.0
2021-06-16 10:00:00,26.01,26.1,26.0,26.04,202464.0,22.4725,22.5503,22.4639,22.4984,202464.0
2021-06-16 10:30:00,26.04,26.06,26.0,26.03,214313.0,22.4984,22.5157,22.4639,22.4898,214313.0
2021-06-16 11:00:00,26.03,26.04,25.98,26.01,258774.0,22.4898,22.4984,22.4466,22.4725,258774.0
2021-06-16 11:30:00,26.01,26.03,25.93,26.01,148864.0,22.4725,22.4898,22.4034,22.4725,148864.0
2021-06-16 12:00:00,26.01,26.12,25.97,26.05,440688.0,22.4725,22.5676,22.438,22.5071,440688.0
2021-06-16 12:30:00,26.04,26.08,25.94,25.95,375389.0,22.4984,22.533,22.412,22.4207,375389.0
2021-06-16 13:00:00,25.93,25.98,25.87,25.98,171200.0,22.4034,22.4466,22.3516,22.4466,171200.0
2021-06-16 13:30:00,25.98,26.04,25.95,26.01,138121.0,22.4466,22.4984,22.4207,22.4725,138121.0
2021-06-16 14:00:00,25.99,26.01,25.8,25.92,480987.0,22.4552,22.4725,22.2911,22.3948,480987.0
2021-06-16 14:30:00,25.91,25.92,25.71,25.81,437426.0,22.3861,22.3948,22.2133,22.2997,437426.0
2021-06-16 15:00:00,25.81,25.88,25.76,25.84,225696.0,22.2997,22.3602,22.2565,22.3256,225696.0
2021-06-16 15:30:00,25.84,25.86,25.72,25.73,568716.0,22.3256,22.3429,22.222,22.2306,568716.0
2021-06-17 09:30:00,25.66,25.79,25.63,25.66,130054.0,22.1701,22.2824,22.1442,22.1701,130054.0
2021-06-17 10:00:00,25.66,25.67,25.47,25.66,179685.0,22.1701,22.1788,22.006,22.1701,179685.0
2021-06-17 10:30:00,25.67,25.87,25.66,25.85,222935.0,22.1788,22.3516,22.1701,22.3343,222935.0
2021-06-17 11:00:00,25.85,25.96,25.84,25.9,232449.0,22.3343,22.4293,22.3256,22.3775,232449.0
2021-06-17 11:30:00,25.89,26.06,25.89,25.96,235308.0,22.3688,22.5157,22.3688,22.4293,235308.0
2021-06-17 12:00:00,25.95,25.95,25.73,25.81,186748.0,22.4207,22.4207,22.2306,22.2997,186748.0
2021-06-17 12:30:00,25.8,25.88,25.77,25.87,123868.0,22.2911,22.3602,22.2652,22.3516,123868.0
2021-06-17 13:00:00,25.87,26.02,25.86,26.02,105525.0,22.3516,22.4812,22.3429,22.4812,105525.0
2021-06-17 13:30:00,26.02,26.04,25.93,25.99,178126.0,22.4812,22.4984,22.4034,22.4552,178126.0
2021-06-17 14:00:00,25.99,25.99,25.89,25.93,117353.0,22.4552,22.4552,22.3688,22.4034,117353.0
2021-06-17 14:30:00,25.93,25.98,25.91,25.95,141653.0,22.4034,22.4466,22.3861,22.4207,141653.0
2021-06-17 15:00:00,25.95,26.08,25.94,26.07,336874.0,22.4207,22.533,22.412,22.5244,336874.0
2021-06-17 15:30:00,26.07,26.14,26.04,26.07,905352.0,22.5244,22.5848,22.4984,22.5244,905352.0
2021-06-18 09:30:00,25.61,25.8,25.46,25.52,851660.0,22.1269,22.2911,21.9973,22.0492,851660.0
2021-06-18 10:00:00,25.53,25.55,25.26,25.32,245462.0,22.0578,22.0751,21.8245,21.8764,245462.0
2021-06-18 10:30:00,25.31,25.47,25.26,25.41,387232.0,21.8677,22.006,21.8245,21.9541,387232.0
2021-06-18 11:00:00,25.4,25.42,25.32,25.35,205544.0,21.9455,21.9628,21.8764,21.9023,205544.0
2021-06-18 11:30:00,25.36,25.51,25.35,25.51,102212.0,21.9109,22.0405,21.9023,22.0405,102212.0
2021-06-18 12:00:00,25.51,25.64,25.5,25.61,226927.0,22.0405,22.1528,22.0319,22.1269,226927.0
2021-06-18 12:30:00,25.6,25.61,25.5,25.56,99038.0,22.1183,22.1269,22.0319,22.0837,99038.0
2021-06-18 13:00:00,25.55,25.59,25.5,25.52,97706.0,22.0751,22.1096,22.0319,22.0492,97706.0
2021-06-18 13:30:00,25.52,25.53,25.43,25.46,101592.0,22.0492,22.0578,21.9714,21.9973,101592.0
2021-06-18 14:00:00,25.46,25.5,25.41,25.45,105207.0,21.9973,22.0319,21.9541,21.9887,105207.0
2021-06-18 14:30:00,25.45,25.45,25.3,25.3,114884.0,21.9887,21.9887,21.8591,21.8591,114884.0
2021-06-18 15:00:00,25.3,25.35,25.27,25.33,364769.0,21.8591,21.9023,21.8332,21.885,364769.0
2021-06-18 15:30:00,25.32,25.33,25.12,25.15,1081791.0,21.8764,21.885,21.7036,21.7295,1081791.0
2021-06-21 09:30:00,25.39,25.68,25.25,25.64,333904.0,21.9368,22.1874,21.8159,22.1528,333904.0
2021-06-21 10:00:00,25.64,25.73,25.52,25.72,199444.0,22.1528,22.2306,22.0492,22.222,199444.0
2021-06-21 10:30:00,25.72,25.85,25.71,25.81,161959.0,22.222,22.3343,22.2133,22.2997,161959.0
2021-06-21 11:00:00,25.8,25.93,25.74,25.88,186188.0,22.2911,22.4034,22.2392,22.3602,186188.0
2021-06-21 11:30:00,25.88,25.94,25.84,25.88,132244.0,22.3602,22.412,22.3256,22.3602,132244.0
2021-06-21 12:00:00,25.89,25.96,25.85,25.95,132347.0,22.3688,22.4293,22.3343,22.4207,132347.0
2021-06-21 12:30:00,25.95,26.03,25.94,26.0,115159.0,22.4207,22.4898,22.412,22.4639,115159.0
2021-06-21 13:00:00,26.01,26.02,25.92,25.92,151506.0,22.4725,22.4812,22.3948,22.3948,151506.0
2021-06-21 13:30:00,25.93,26.13,25.91,26.05,241222.0,22.4034,22.5762,22.3861,22.5071,241222.0
2021-06-21 14:00:00,26.06,26.09,25.99,26.0,145876.0,22.5157,22.5416,22.4552,22.4639,145876.0
2021-06-21 14:30:00,26.0,26.17,25.98,26.16,300598.0,22.4639,22.6108,22.4466,22.6021,300598.0
2021-06-21 15:00:00,26.16,26.21,26.09,26.14,315661.0,22.6021,22.6453,22.5416,22.5848,315661.0
2021-06-21 15:30:00,26.14,26.19,26.1,26.15,1244344.0,22.5848,22.628,22.5503,22.5935,1244344.0
2021-06-22 09:30:00,26.04,26.11,25.82,25.93,195847.0,22.4984,22.5589,22.3084,22.4034,195847.0
2021-06-22 10:00:00,25.93,25.99,25.79,25.92,534450.0,22.4034,22.4552,22.2824,22.3948,534450.0
2021-06-22 10:30:00,25.92,25.98,25.82,25.91,277646.0,22.3948,22.4466,22.3084,22.3861,277646.0
2021-06-22 11:00:00,25.91,25.99,25.87,25.91,182228.0,22.3861,22.4552,22.3516,22.3861,182228.0
2021-06-22 11:30:00,25.92,25.94,25.82,25.86,94142.0,22.3948,22.412,22.3084,22.3429,94142.0
2021-06-22 12:00:00,25.86,25.91,25.83,25.88,96247.0,22.3429,22.3861,22.317,22.3602,96247.0
2021-06-22 12:30:00,25.88,25.89,25.83,25.84,104224.0,22.3602,22.3688,22.317,22.3256,104224.0
2021-06-22 13:00:00,25.83,25.9,25.83,25.85,60341.0,22.317,22.3775,22.317,22.3343,60341.0
2021-06-22 13:30:00,25.85,25.88,25.82,25.83,82239.0,22.3343,22.3602,22.3084,22.317,82239.0
2021-06-22 14:00:00,25.83,25.83,25.71,25.73,84869.0,22.317,22.317,22.2133,22.2306,84869.0
2021-06-22 14:30:00,25.72,25.83,25.71,25.8,165134.0,22.222,22.317,22.2133,22.2911,165134.0
2021-06-22 15:00:00,25.8,25.89,25.79,25.86,161884.0,22.2911,22.3688,22.2824,22.3429,161884.0
2021-06-22 15:30:00,25.87,25.9,25.74,25.74,542470.0,22.3516,22.3775,22.2392,22.2392,542470.0
2021-06-23 09:30:00,25.81,25.89,25.64,25.83,248495.0,22.2997,22.3688,22.1528,22.317,248495.0
2021-06-23 10:00:00,25.82,26.02,25.76,25.95,297907.0,22.3084,22.4812,22.2565,22.4207,297907.0
2021-06-23 10:30:00,25.96,26.06,25.9,26.02,174565.0,22.4293,22.5157,22.3775,22.4812,174565.0
2021-06-23 11:00:00,26.02,26.03,25.81,25.83,146770.0,22.4812,22.4898,22.2997,22.317,146770.0
2021-06-23 11:30:00,25.83,25.83,25.76,25.78,71794.0,22.317,22.317,22.2565,22.2738,71794.0
2021-06-23 12:00:00,25.79,25.91,25.78,25.89,79295.0,22.2824,22.3861,22.2738,22.3688,79295.0
2021-06-23 12:30:00,25.89,25.92,25.81,25.92,139829.0,22.3688,22.3948,22.2997,22.3948,139829.0
2021-06-23 13:00:00,25.92,25.95,25.89,25.95,76198.0,22.3948,22.4207,22.3688,22.4207,76198.0
2021-06-23 13:30:00,25.95,25.97,25.9,25.92,107422.0,22.4207,22.438,22.3775,22.3948,107422.0
2021-06-23 14:00:00,25.92,25.95,25.88,25.92,119749.0,22.3948,22.4207,22.3602,22.3948,119749.0
2021-06-23 14:30:00,25.92,25.92,25.87,25.92,100814.0,22.3948,22.3948,22.3516,22.3948,100814.0
2021-06-23 15:00:00,25.92,26.0,25.92,25.99,114380.0,22.3948,22.4639,22.3948,22.4552,114380.0
2021-06-23 15:30:00,25.98,26.04,25.85,25.86,666035.0,22.4466,22.4984,22.3343,22.3429,666035.0
2021-06-24 09:30:00,26.02,26.05,25.86,25.93,178901.0,22.4812,22.5071,22.3429,22.4034,178901.0
2021-06-24 10:00:00,25.93,26.0,25.89,26.0,104115.0,22.4034,22.4639,22.3688,22.4639,104115.0
2021-06-24 10:30:00,26.0,26.01,25.84,25.85,513513.0,22.4639,22.4725,22.3256,22.3343,513513.0
2021-06-24 11:00:00,25.85,25.95,25.78,25.82,185810.0,22.3343,22.4207,22.2738,22.3084,185810.0
2021-06-24 11:30:00,25.81,25.89,25.8,25.83,78402.0,22.2997,22.3688,22.2911,22.317,78402.0
2021-06-24 12:00:00,25.84,25.9,25.83,25.87,90189.0,22.3256,22.3775,22.317,22.3516,90189.0
2021-06-24 12:30:00,25.87,25.91,25.87,25.88,126931.0,22.3516,22.3861,22.3516,22.3602,126931.0
2021-06-24 13:00:00,25.88,25.89,25.85,25.87,88137.0,22.3602,22.3688,22.3343,22.3516,88137.0
2021-06-24 13:30:00,25.87,25.9,25.83,25.89,87393.0,22.3516,22.3775,22.317,22.3688,87393.0
2021-06-24 14:00:00,25.89,25.94,25.88,25.9,186595.0,22.3688,22.412,22.3602,22.3775,186595.0
2021-06-24 14:30:00,25.9,25.92,25.88,25.92,119953.0,22.3775,22.3948,22.3602,22.3948,119953.0
2021-06-24 15:00:00,25.92,26.0,25.91,25.95,165220.0,22.3948,22.4639,22.3861,22.4207,165220.0
2021-06-24 15:30:00,25.95,25.99,25.93,25.96,418871.0,22.4207,22.4552,22.4034,22.4293,418871.0
2021-06-25 09:30:00,26.03,26.17,26.01,26.13,111738.0,22.4898,22.6108,22.4725,22.5762,111738.0
2021-06-25 10:00:00,26.13,26.23,26.11,26.2,113260.0,22.5762,22.6626,22.5589,22.6367,113260.0
2021-06-25 10:30:00,26.2,26.22,26.16,26.21,81015.0,22.6367,22.654,22.6021,22.6453,81015.0
2021-06-25 11:00:00,26.21,26.23,26.17,26.2,73093.0,22.6453,22.6626,22.6108,22.6367,73093.0
2021-06-25 11:30:00,26.2,26.21,26.16,26.2,52332.0,22.6367,22.6453,22.6021,22.6367,52332.0
2021-06-25 12:00:00,26.2,26.2,26.14,26.14,62369.0,22.6367,22.6367,22.5848,22.5848,62369.0
2021-06-25 12:30:00,26.14,26.24,26.13,26.24,161091.0,22.5848,22.6712,22.5762,22.6712,161091.0
2021-06-25 13:00:00,26.24,26.24,26.17,26.18,62207.0,22.6712,22.6712,22.6108,22.6194,62207.0
2021-06-25 13:30:00,26.18,26.25,26.17,26.21,62906.0,22.6194,22.6799,22.6108,22.6453,62906.0
2021-06-25 14:00:00,26.21,26.24,26.17,26.19,78372.0,22.6453,22.6712,22.6108,22.628,78372.0
2021-06-25 14:30:00,26.19,26.21,26.16,26.21,93633.0,22.628,22.6453,22.6021,22.6453,93633.0
2021-06-25 15:00:00,26.21,26.24,26.18,26.2,106561.0,22.6453,22.6712,22.6194,22.6367,106561.0
2021-06-25 15:30:00,26.2,26.26,26.16,26.22,836198.0,22.6367,22.6885,22.6021,22.654,836198.0
2021-06-28 09:30:00,26.22,26.33,26.09,26.32,300732.0,22.654,22.749,22.5416,22.7404,300732.0
2021-06-28 10:00:00,26.31,26.44,26.3,26.44,144283.0,22.7317,22.844,22.7231,22.844,144283.0
2021-06-28 10:30:00,26.43,26.5,26.4,26.5,170006.0,22.8354,22.8959,22.8095,22.8959,170006.0
2021-06-28 11:00:00,26.49,26.59,26.48,26.52,171009.0,22.8872,22.9736,22.8786,22.9132,171009.0
2021-06-28 11:30:00,26.52,26.55,26.47,26.54,152928.0,22.9132,22.9391,22.87,22.9304,152928.0
2021-06-28 12:00:00,26.53,26.59,26.51,26.55,177314.0,22.9218,22.9736,22.9045,22.9391,177314.0
2021-06-28 12:30:00,26.55,26.6,26.53,26.57,127754.0,22.9391,22.9823,22.9218,22.9564,127754.0
2021-06-28 13:00:00,26.56,26.6,26.51,26.53,136487.0,22.9477,22.9823,22.9045,22.9218,136487.0
2021-06-28 13:30:00,26.53,26.6,26.52,26.6,95278.0,22.9218,22.9823,22.9132,22.9823,95278.0
2021-06-28 14:00:00,26.6,26.63,26.57,26.58,125646.0,22.9823,23.0082,22.9564,22.965,125646.0
2021-06-28 14:30:00,26.58,26.6,26.53,26.54,212622.0,22.965,22.9823,22.9218,22.9304,212622.0
2021-06-28 15:00:00,26.54,26.54,26.48,26.51,171652.0,22.9304,22.9304,22.8786,22.9045,171652.0
2021-06-28 15:30:00,26.51,26.54,26.47,26.54,678702.0,22.9045,22.9304,22.87,22.9304,678702.0
2021-06-29 09:30:00,26.49,27.0,26.45,26.9,589737.0,22.8872,23.3279,22.8527,23.2415,589737.0
2021-06-29 10:00:00,26.9,26.92,26.76,26.76,329093.0,23.2415,23.2588,23.1205,23.1205,329093.0
2021-06-29 10:30:00,26.77,26.77,26.67,26.7,161371.0,23.1292,23.1292,23.0428,23.0687,161371.0
2021-06-29 11:00:00,26.7,26.73,26.6,26.64,742645.0,23.0687,23.0946,22.9823,23.0168,742645.0
2021-06-29 11:30:00,26.64,26.66,26.55,26.56,108688.0,23.0168,23.0341,22.9391,22.9477,108688.0
2021-06-29 12:00:00,26.57,26.59,26.52,26.56,117272.0,22.9564,22.9736,22.9132,22.9477,117272.0
2021-06-29 12:30:00,26.57,26.58,26.49,26.53,99715.0,22.9564,22.965,22.8872,22.9218,99715.0
2021-06-29 13:00:00,26.53,26.54,26.49,26.52,87200.0,22.9218,22.9304,22.8872,22.9132,87200.0
2021-06-29 13:30:00,26.52,26.52,26.45,26.5,118054.0,22.9132,22.9132,22.8527,22.8959,118054.0
2021-06-29 14:00:00,26.5,26.54,26.45,26.46,137623.0,22.8959,22.9304,22.8527,22.8613,137623.0
2021-06-29 14:30:00,26.46,26.47,26.41,26.46,186387.0,22.8613,22.87,22.8181,22.8613,186387.0
2021-06-29 15:00:00,26.45,26.47,26.41,26.43,218669.0,22.8527,22.87,22.8181,22.8354,218669.0
2021-06-29 15:30:00,26.43,26.44,26.34,26.37,786922.0,22.8354,22.844,22.7576,22.7836,786922.0
2021-06-30 09:30:00,26.36,26.45,26.18,26.23,384598.0,22.7749,22.8527,22.6194,22.6626,384598.0
2021-06-30 10:00:00,26.23,26.29,26.17,26.24,65195.0,22.6626,22.7144,22.6108,22.6712,65195.0
2021-06-30 10:30:00,26.24,26.31,26.21,26.25,96915.0,22.6712,22.7317,22.6453,22.6799,96915.0
2021-06-30 11:00:00,26.26,26.27,26.19,26.21,85887.0,22.6885,22.6972,22.628,22.6453,85887.0
2021-06-30 11:30:00,26.21,26.29,26.12,26.2,1271596.0,22.6453,22.7144,22.5676,22.6367,1271596.0
2021-06-30 12:00:00,26.2,26.2,26.09,26.13,247523.0,22.6367,22.6367,22.5416,22.5762,247523.0
2021-06-30 12:30:00,26.14,26.14,26.05,26.08,489553.0,22.5848,22.5848,22.5071,22.533,489553.0
2021-06-30 13:00:00,26.07,26.08,25.94,26.0,241476.0,22.5244,22.533,22.412,22.4639,241476.0
2021-06-30 13:30:00,25.99,25.99,25.89,25.92,154710.0,22.4552,22.4552,22.3688,22.3948,154710.0
2021-06-30 14:00:00,25.93,25.94,25.82,25.82,171759.0,22.4034,22.412,22.3084,22.3084,171759.0
2021-06-30 14:30:00,25.83,26.01,25.83,25.97,213161.0,22.317,22.4725,22.317,22.438,213161.0
2021-06-30 15:00:00,25.98,26.02,25.86,26.01,1176052.0,22.4466,22.4812,22.3429,22.4725,1176052.0
2021-06-30 15:30:00,26.01,26.13,26.0,26.07,915895.0,22.4725,22.5762,22.4639,22.5244,915895.0
2021-07-01 09:30:00,26.33,26.33,26.08,26.2,208776.0,22.749,22.749,22.533,22.6367,208776.0
2021-07-01 10:00:00,26.2,26.36,26.17,26.3,261959.0,22.6367,22.7749,22.6108,22.7231,261959.0
2021-07-01 10:30:00,26.31,26.36,26.29,26.32,100254.0,22.7317,22.7749,22.7144,22.7404,100254.0
2021-07-01 11:00:00,26.31,26.37,26.26,26.32,296928.0,22.7317,22.7836,22.6885,22.7404,296928.0
2021-07-01 11:30:00,26.32,26.42,26.3,26.39,153312.0,22.7404,22.8268,22.7231,22.8008,153312.0
2021-07-01 12:00:00,26.39,26.42,26.35,26.42,162913.0,22.8008,22.8268,22.7663,22.8268,162913.0
2021-07-01 12:30:00,26.42,26.45,26.38,26.39,173638.0,22.8268,22.8527,22.7922,22.8008,173638.0
2021-07-01 13:00:00,26.4,26.43,26.38,26.43,94021.0,22.8095,22.8354,22.7922,22.8354,94021.0
2021-07-01 13:30:00,26.43,26.45,26.38,26.4,122948.0,22.8354,22.8527,22.7922,22.8095,122948.0
2021-07-01 14:00:00,26.41,26.41,26.34,26.39,111849.0,22.8181,22.8181,22.7576,22.8008,111849.0
2021-07-01 14:30:00,26.39,26.45,26.36,26.4,344086.0,22.8008,22.8527,22.7749,22.8095,344086.0
2021-07-01 15:00:00,26.39,26.45,26.39,26.4,323667.0,22.8008,22.8527,22.8008,22.8095,323667.0
2021-07-01 15:30:00,26.41,26.45,26.31,26.33,806266.0,22.8181,22.8527,22.7317,22.749,806266.0
2021-07-02 09:30:00,26.49,26.49,26.08,26.17,225485.0,22.8872,22.8872,22.533,22.6108,225485.0
2021-07-02 10:00:00,26.18,26.34,26.17,26.25,257804.0,22.6194,22.7576,22.6108,22.6799,257804.0
2021-07-02 10:30:00,26.26,26.37,26.25,26.32,104548.0,22.6885,22.7836,22.6799,22.7404,104548.0
2021-07-02 11:00:00,26.32,26.33,26.25,26.26,112358.0,22.7404,22.749,22.6799,22.6885,112358.0
2021-07-02 11:30:00,26.25,26.31,26.21,26.3,123729.0,22.6799,22.7317,22.6453,22.7231,123729.0
2021-07-02 12:00:00,26.3,26.31,26.24,26.25,94915.0,22.7231,22.7317,22.6712,22.6799,94915.0
2021-07-02 12:30:00,26.25,26.31,26.24,26.3,99307.0,22.6799,22.7317,22.6712,22.7231,99307.0
2021-07-02 13:00:00,26.29,26.35,26.24,26.25,140279.0,22.7144,22.7663,22.6712,22.6799,140279.0
2021-07-02 13:30:00,26.25,26.26,26.18,26.19,94833.0,22.6799,22.6885,22.6194,22.628,94833.0
2021-07-02 14:00:00,26.2,26.2,26.11,26.19,150412.0,22.6367,22.6367,22.5589,22.628,150412.0
2021-07-02 14:30:00,26.18,26.21,26.14,26.14,124390.0,22.6194,22.6453,22.5848,22.5848,124390.0
2021-07-02 15:00:00,26.14,26.22,26.1,26.16,283919.0,22.5848,22.654,22.5503,22.6021,283919.0
2021-07-02 15:30:00,26.16,26.18,26.09,26.17,791434.0,22.6021,22.6194,22.5416,22.6108,791434.0
2021-07-06 09:30:00,26.24,26.28,25.89,25.91,343082.0,22.6712,22.7058,22.3688,22.3861,343082.0
2021-07-06 10:00:00,25.91,25.98,25.85,25.88,203155.0,22.3861,22.4466,22.3343,22.3602,203155.0
2021-07-06 10:30:00,25.88,25.89,25.77,25.78,155531.0,22.3602,22.3688,22.2652,22.2738,155531.0
2021-07-06 11:00:00,25.77,25.79,25.68,25.74,141347.0,22.2652,22.2824,22.1874,22.2392,141347.0
2021-07-06 11:30:00,25.75,25.83,25.74,25.78,119839.0,22.2479,22.317,22.2392,22.2738,119839.0
2021-07-06 12:00:00,25.78,25.82,25.72,25.8,118481.0,22.2738,22.3084,22.222,22.2911,118481.0
2021-07-06 12:30:00,25.8,25.8,25.7,25.79,113865.0,22.2911,22.2911,22.2047,22.2824,113865.0
2021-07-06 13:00:00,25.8,25.86,25.79,25.82,108348.0,22.2911,22.3429,22.2824,22.3084,108348.0
2021-07-06 13:30:00,25.82,25.83,25.78,25.82,73319.0,22.3084,22.317,22.2738,22.3084,73319.0
2021-07-06 14:00:00,25.81,25.88,25.81,25.88,153677.0,22.2997,22.3602,22.2997,22.3602,153677.0
2021-07-06 14:30:00,25.88,25.91,25.87,25.89,133067.0,22.3602,22.3861,22.3516,22.3688,133067.0
2021-07-06 15:00:00,25.9,25.95,25.88,25.91,136559.0,22.3775,22.4207,22.3602,22.3861,136559.0
2021-07-06 15:30:00,25.91,26.01,25.9,26.01,729945.0,22.3861,22.4725,22.3775,22.4725,729945.0
2021-07-07 09:30:00,25.92,26.17,25.87,26.15,163011.0,22.3948,22.6108,22.3516,22.5935,163011.0
2021-07-07 10:00:00,26.14,26.15,25.91,25.91,213709.0,22.5848,22.5935,22.3861,22.3861,213709.0
2021-07-07 10:30:00,25.91,26.01,25.83,25.93,219665.0,22.3861,22.4725,22.317,22.4034,219665.0
2021-07-07 11:00:00,25.93,25.96,25.83,25.87,139742.0,22.4034,22.4293,22.317,22.3516,139742.0
2021-07-07 11:30:00,25.88,25.97,25.87,25.89,120015.0,22.3602,22.438,22.3516,22.3688,120015.0
2021-07-07 12:00:00,25.9,26.03,25.9,26.01,92957.0,22.3775,22.4898,22.3775,22.4725,92957.0
2021-07-07 12:30:00,26.01,26.11,26.0,26.05,117197.0,22.4725,22.5589,22.4639,22.5071,117197.0
2021-07-07 13:00:00,26.05,26.09,25.97,25.98,97690.0,22.5071,22.5416,22.438,22.4466,97690.0
2021-07-07 13:30:00,25.98,26.08,25.98,26.02,102605.0,22.4466,22.533,22.4466,22.4812,102605.0
2021-07-07 14:00:00,26.03,26.09,25.97,25.97,140994.0,22.4898,22.5416,22.438,22.438,140994.0
2021-07-07 14:30:00,25.98,25.99,25.92,25.98,121263.0,22.4466,22.4552,22.3948,22.4466,121263.0
2021-07-07 15:00:00,25.97,26.03,25.97,26.01,154893.0,22.438,22.4898,22.438,22.4725,154893.0
2021-07-07 15:30:00,26.01,26.03,25.94,25.99,508059.0,22.4725,22.4898,22.412,22.4552,508059.0
2021-07-08 09:30:00,25.54,25.61,25.13,25.39,524563.0,22.0664,22.1269,21.7122,21.9368,524563.0
2021-07-08 10:00:00,25.41,25.61,25.34,25.61,378467.0,21.9541,22.1269,21.8936,22.1269,378467.0
2021-07-08 10:30:00,25.61,25.66,25.56,25.63,145328.0,22.1269,22.1701,22.0837,22.1442,145328.0
2021-07-08 11:00:00,25.63,25.84,25.63,25.78,173045.0,22.1442,22.3256,22.1442,22.2738,173045.0
2021-07-08 11:30:00,25.78,25.93,25.73,25.88,128278.0,22.2738,22.4034,22.2306,22.3602,128278.0
2021-07-08 12:00:00,25.87,25.88,25.81,25.86,93519.0,22.3516,22.3602,22.2997,22.3429,93519.0
2021-07-08 12:30:00,25.86,25.88,25.8,25.8,147621.0,22.3429,22.3602,22.2911,22.2911,147621.0
2021-07-08 13:00:00,25.8,25.81,25.69,25.79,83642.0,22.2911,22.2997,22.196,22.2824,83642.0
2021-07-08 13:30:00,25.78,25.79,25.7,25.73,104309.0,22.2738,22.2824,22.2047,22.2306,104309.0
2021-07-08 14:00:00,25.73,25.75,25.58,25.6,376485.0,22.2306,22.2479,22.101,22.1183,376485.0
2021-07-08 14:30:00,25.61,25.65,25.56,25.59,179249.0,22.1269,22.1615,22.0837,22.1096,179249.0
2021-07-08 15:00:00,25.58,25.59,25.49,25.54,238609.0,22.101,22.1096,22.0232,22.0664,238609.0
2021-07-08 15:30:00,25.54,25.55,25.41,25.49,1085444.0,22.0664,22.0751,21.9541,22.0232,1085444.0
2021-07-09 09:30:00,25.78,25.81,25.55,25.77,259057.0,22.2738,22.2997,22.0751,22.2652,259057.0
2021-07-09 10:00:00,25.77,25.87,25.75,25.79,214839.0,22.2652,22.3516,22.2479,22.2824,214839.0
2021-07-09 10:30:00,25.8,25.8,25.6,25.61,230399.0,22.2911,22.2911,22.1183,22.1269,230399.0
2021-07-09 11:00:00,25.6,25.61,25.51,25.56,254413.0,22.1183,22.1269,22.0405,22.0837,254413.0
2021-07-09 11:30:00,25.57,25.71,25.57,25.7,207219.0,22.0924,22.2133,22.0924,22.2047,207219.0
2021-07-09 12:00:00,25.7,25.72,25.61,25.62,298190.0,22.2047,22.222,22.1269,22.1356,298190.0
2021-07-09 12:30:00,25.61,25.68,25.59,25.64,177647.0,22.1269,22.1874,22.1096,22.1528,177647.0
2021-07-09 13:00:00,25.64,25.71,25.63,25.66,267407.0,22.1528,22.2133,22.1442,22.1701,267407.0
2021-07-09 13:30:00,25.67,25.74,25.65,25.7,420427.0,22.1788,22.2392,22.1615,22.2047,420427.0
2021-07-09 14:00:00,25.69,25.75,25.69,25.74,311409.0,22.196,22.2479,22.196,22.2392,311409.0
2021-07-09 14:30:00,25.74,25.77,25.7,25.74,407461.0,22.2392,22.2652,22.2047,22.2392,407461.0
2021-07-09 15:00:00,25.74,25.78,25.69,25.71,491671.0,22.2392,22.2738,22.196,22.2133,491671.0
2021-07-09 15:30:00,25.71,25.75,25.66,25.74,1549116.0,22.2133,22.2479,22.1701,22.2392,1549116.0
2021-07-12 09:30:00,25.66,25.82,25.53,25.57,194569.0,22.1701,22.3084,22.0578,22.0924,194569.0
2021-07-12 10:00:00,25.58,25.6,25.48,25.51,373103.0,22.101,22.1183,22.0146,22.0405,373103.0
2021-07-12 10:30:00,25.51,25.69,25.4,25.69,2499586.0,22.0405,22.196,21.9455,22.196,2499586.0
2021-07-12 11:00:00,25.69,25.82,25.64,25.82,240851.0,22.196,22.3084,22.1528,22.3084,240851.0
2021-07-12 11:30:00,25.82,25.85,25.78,25.83,155695.0,22.3084,22.3343,22.2738,22.317,155695.0
2021-07-12 12:00:00,25.83,25.93,25.81,25.87,150226.0,22.317,22.4034,22.2997,22.3516,150226.0
2021-07-12 12:30:00,25.86,25.92,25.86,25.91,102134.0,22.3429,22.3948,22.3429,22.3861,102134.0
2021-07-12 13:00:00,25.91,25.92,25.84,25.92,136687.0,22.3861,22.3948,22.3256,22.3948,136687.0
2021-07-12 13:30:00,25.92,25.96,25.87,25.88,123367.0,22.3948,22.4293,22.3516,22.3602,123367.0
2021-07-12 14:00:00,25.87,25.88,25.83,25.85,145771.0,22.3516,22.3602,22.317,22.3343,145771.0
2021-07-12 14:30:00,25.86,25.9,25.82,25.85,137294.0,22.3429,22.3775,22.3084,22.3343,137294.0
2021-07-12 15:00:00,25.85,25.89,25.81,25.88,194867.0,22.3343,22.3688,22.2997,22.3602,194867.0
2021-07-12 15:30:00,25.88,25.96,25.83,25.96,677775.0,22.3602,22.4293,22.317,22.4293,677775.0
2021-07-13 09:30:00,25.92,25.98,25.61,25.62,218368.0,22.3948,22.4466,22.1269,22.1356,218368.0
2021-07-13 10:00:00,25.62,25.81,25.58,25.78,236148.0,22.1356,22.2997,22.101,22.2738,236148.0
2021-07-13 10:30:00,25.78,25.85,25.69,25.74,157404.0,22.2738,22.3343,22.196,22.2392,157404.0
2021-07-13 11:00:00,25.74,25.81,25.69,25.76,221841.0,22.2392,22.2997,22.196,22.2565,221841.0
2021-07-13 11:30:00,25.75,25.8,25.7,25.71,98374.0,22.2479,22.2911,22.2047,22.2133,98374.0
2021-07-13 12:00:00,25.71,25.75,25.67,25.75,105850.0,22.2133,22.2479,22.1788,22.2479,105850.0
2021-07-13 12:30:00,25.75,25.77,25.64,25.67,149994.0,22.2479,22.2652,22.1528,22.1788,149994.0
2021-07-13 13:00:00,25.67,25.67,25.55,25.58,107667.0,22.1788,22.1788,22.0751,22.101,107667.0
2021-07-13 13:30:00,25.58,25.59,25.48,25.51,220086.0,22.101,22.1096,22.0146,22.0405,220086.0
2021-07-13 14:00:00,25.5,25.5,25.39,25.4,289203.0,22.0319,22.0319,21.9368,21.9455,289203.0
2021-07-13 14:30:00,25.39,25.39,25.33,25.38,269692.0,21.9368,21.9368,21.885,21.9282,269692.0
2021-07-13 15:00:00,25.38,25.38,25.07,25.08,605353.0,21.9282,21.9282,21.6604,21.669,605353.0
2021-07-13 15:30:00,25.08,25.1,24.88,24.92,2217546.0,21.669,21.6863,21.4962,21.5308,2217546.0
2021-07-14 09:30:00,25.02,25.4,24.96,25.2,398337.0,21.6172,21.9455,21.5653,21.7727,398337.0
2021-07-14 10:00:00,25.21,25.26,25.05,25.23,272082.0,21.7813,21.8245,21.6431,21.7986,272082.0
2021-07-14 10:30:00,25.23,25.34,25.23,25.33,218545.0,21.7986,21.8936,21.7986,21.885,218545.0
2021-07-14 11:00:00,25.33,25.33,25.12,25.13,97994.0,21.885,21.885,21.7036,21.7122,97994.0
2021-07-14 11:30:00,25.14,25.17,24.98,25.03,135766.0,21.7208,21.7468,21.5826,21.6258,135766.0
2021-07-14 12:00:00,25.04,25.17,25.04,25.11,233371.0,21.6344,21.7468,21.6344,21.6949,233371.0
2021-07-14 12:30:00,25.11,25.13,25.07,25.13,69395.0,21.6949,21.7122,21.6604,21.7122,69395.0
2021-07-14 13:00:00,25.12,25.17,25.09,25.17,72350.0,21.7036,21.7468,21.6776,21.7468,72350.0
2021-07-14 13:30:00,25.17,25.2,25.13,25.18,71673.0,21.7468,21.7727,21.7122,21.7554,71673.0
2021-07-14 14:00:00,25.18,25.21,25.13,25.14,127776.0,21.7554,21.7813,21.7122,21.7208,127776.0
2021-07-14 14:30:00,25.14,25.16,25.1,25.11,173254.0,21.7208,21.7381,21.6863,21.6949,173254.0
2021-07-14 15:00:00,25.11,25.11,25.02,25.05,184389.0,21.6949,21.6949,21.6172,21.6431,184389.0
2021-07-14 15:30:00,25.05,25.06,24.93,24.95,695465.0,21.6431,21.6517,21.5394,21.5567,695465.0
2021-07-15 09:30:00,24.73,24.86,24.71,24.82,334741.0,21.3666,21.4789,21.3493,21.4444,334741.0
2021-07-15 10:00:00,24.81,24.9,24.71,24.73,570578.0,21.4357,21.5135,21.3493,21.3666,570578.0
2021-07-15 10:30:00,24.73,24.75,24.58,24.68,242882.0,21.3666,21.3839,21.237,21.3234,242882.0
2021-07-15 11:00:00,24.67,24.73,24.65,24.71,157055.0,21.3148,21.3666,21.2975,21.3493,157055.0
2021-07-15 11:30:00,24.71,24.76,24.65,24.65,172247.0,21.3493,21.3925,21.2975,21.2975,172247.0
2021-07-15 12:00:00,24.65,24.66,24.52,24.59,486265.0,21.2975,21.3061,21.1852,21.2457,486265.0
2021-07-15 12:30:00,24.58,24.58,24.48,24.5,216545.0,21.237,21.237,21.1506,21.1679,216545.0
2021-07-15 13:00:00,24.5,24.52,24.43,24.45,180727.0,21.1679,21.1852,21.1074,21.1247,180727.0
2021-07-15 13:30:00,24.46,24.46,24.39,24.4,128142.0,21.1333,21.1333,21.0729,21.0815,128142.0
2021-07-15 14:00:00,24.4,24.5,24.39,24.5,509913.0,21.0815,21.1679,21.0729,21.1679,509913.0
2021-07-15 14:30:00,24.5,24.52,24.42,24.49,259242.0,21.1679,21.1852,21.0988,21.1593,259242.0
2021-07-15 15:00:00,24.48,24.55,24.46,24.54,214542.0,21.1506,21.2111,21.1333,21.2025,214542.0
2021-07-15 15:30:00,24.54,24.6,24.51,24.58,543105.0,21.2025,21.2543,21.1765,21.237,543105.0
2021-07-16 09:30:00,24.67,24.83,24.5,24.64,338755.0,21.3148,21.453,21.1679,21.2888,338755.0
2021-07-16 10:00:00,24.64,24.7,24.46,24.49,210233.0,21.2888,21.3407,21.1333,21.1593,210233.0
2021-07-16 10:30:00,24.48,24.56,24.46,24.48,128346.0,21.1506,21.2197,21.1333,21.1506,128346.0
2021-07-16 11:00:00,24.48,24.5,24.4,24.46,370013.0,21.1506,21.1679,21.0815,21.1333,370013.0
2021-07-16 11:30:00,24.46,24.47,24.37,24.39,457276.0,21.1333,21.142,21.0556,21.0729,457276.0
2021-07-16 12:00:00,24.39,24.41,24.37,24.4,257467.0,21.0729,21.0901,21.0556,21.0815,257467.0
2021-07-16 12:30:00,24.39,24.4,24.24,24.28,362790.0,21.0729,21.0815,20.9433,20.9778,362790.0
2021-07-16 13:00:00,24.28,24.42,24.27,24.38,1236308.0,20.9778,21.0988,20.9692,21.0642,1236308.0
2021-07-16 13:30:00,24.38,24.38,24.21,24.27,203864.0,21.0642,21.0642,20.9173,20.9692,203864.0
2021-07-16 14:00:00,24.27,24.36,24.25,24.32,220493.0,20.9692,21.0469,20.9519,21.0124,220493.0
2021-07-16 14:30:00,24.31,24.39,24.31,24.35,277930.0,21.0037,21.0729,21.0037,21.0383,277930.0
2021-07-16 15:00:00,24.35,24.42,24.3,24.38,219587.0,21.0383,21.0988,20.9951,21.0642,219587.0
2021-07-16 15:30:00,24.39,24.41,24.28,24.36,997985.0,21.0729,21.0901,20.9778,21.0469,997985.0
2021-07-19 09:30:00,23.91,24.05,23.75,23.82,732313.0,20.6581,20.7791,20.5199,20.5804,732313.0
2021-07-19 10:00:00,23.83,23.84,23.59,23.72,311911.0,20.589,20.5977,20.3817,20.494,311911.0
2021-07-19 10:30:00,23.72,23.82,23.66,23.82,393429.0,20.494,20.5804,20.4421,20.5804,393429.0
2021-07-19 11:00:00,23.82,23.91,23.72,23.77,346263.0,20.5804,20.6581,20.494,20.5372,346263.0
2021-07-19 11:30:00,23.78,23.99,23.74,23.87,301110.0,20.5458,20.7273,20.5113,20.6236,301110.0
2021-07-19 12:00:00,23.87,23.89,23.72,23.74,302033.0,20.6236,20.6409,20.494,20.5113,302033.0
2021-07-19 12:30:00,23.73,23.73,23.52,23.57,165508.0,20.5026,20.5026,20.3212,20.3644,165508.0
2021-07-19 13:00:00,23.57,23.67,23.47,23.48,148253.0,20.3644,20.4508,20.278,20.2866,148253.0
2021-07-19 13:30:00,23.48,23.53,23.43,23.5,170333.0,20.2866,20.3298,20.2434,20.3039,170333.0
2021-07-19 14:00:00,23.51,23.64,23.5,23.64,276991.0,20.3125,20.4249,20.3039,20.4249,276991.0
2021-07-19 14:30:00,23.64,23.65,23.54,23.61,365447.0,20.4249,20.4335,20.3385,20.3989,365447.0
2021-07-19 15:00:00,23.61,23.64,23.51,23.55,580862.0,20.3989,20.4249,20.3125,20.3471,580862.0
2021-07-19 15:30:00,23.55,23.59,23.45,23.58,1886106.0,20.3471,20.3817,20.2607,20.373,1886106.0
2021-07-20 09:30:00,23.67,23.96,23.61,23.93,178161.0,20.4508,20.7013,20.3989,20.6754,178161.0
2021-07-20 10:00:00,23.94,24.02,23.9,23.96,350712.0,20.6841,20.7532,20.6495,20.7013,350712.0
2021-07-20 10:30:00,23.96,24.11,23.96,24.08,375084.0,20.7013,20.8309,20.7013,20.805,375084.0
2021-07-20 11:00:00,24.08,24.16,23.95,23.95,369372.0,20.805,20.8741,20.6927,20.6927,369372.0
2021-07-20 11:30:00,23.96,24.14,23.92,24.14,201447.0,20.7013,20.8569,20.6668,20.8569,201447.0
2021-07-20 12:00:00,24.14,24.16,24.06,24.09,251048.0,20.8569,20.8741,20.7877,20.8137,251048.0
2021-07-20 12:30:00,24.09,24.19,24.08,24.13,256434.0,20.8137,20.9001,20.805,20.8482,256434.0
2021-07-20 13:00:00,24.14,24.18,24.09,24.15,314396.0,20.8569,20.8914,20.8137,20.8655,314396.0
2021-07-20 13:30:00,24.16,24.21,24.14,24.19,391912.0,20.8741,20.9173,20.8569,20.9001,391912.0
2021-07-20 14:00:00,24.19,24.28,24.16,24.2,233151.0,20.9001,20.9778,20.8741,20.9087,233151.0
2021-07-20 14:30:00,24.2,24.26,24.15,24.19,238239.0,20.9087,20.9605,20.8655,20.9001,238239.0
2021-07-20 15:00:00,24.19,24.27,24.16,24.19,348835.0,20.9001,20.9692,20.8741,20.9001,348835.0
2021-07-20 15:30:00,24.19,24.22,24.1,24.1,1099590.0,20.9001,20.926,20.8223,20.8223,1099590.0
2021-07-21 09:30:00,24.28,24.46,24.26,24.33,832166.0,20.9778,21.1333,20.9605,21.021,832166.0
2021-07-21 10:00:00,24.32,24.41,24.25,24.34,902894.0,21.0124,21.0901,20.9519,21.0297,902894.0
2021-07-21 10:30:00,24.33,24.36,24.2,24.26,246386.0,21.021,21.0469,20.9087,20.9605,246386.0
2021-07-21 11:00:00,24.26,24.34,24.21,24.22,151745.0,20.9605,21.0297,20.9173,20.926,151745.0
2021-07-21 11:30:00,24.21,24.47,24.2,24.47,167510.0,20.9173,21.142,20.9087,21.142,167510.0
2021-07-21 12:00:00,24.46,24.48,24.39,24.39,122333.0,21.1333,21.1506,21.0729,21.0729,122333.0
2021-07-21 12:30:00,24.4,24.48,24.38,24.46,94640.0,21.0815,21.1506,21.0642,21.1333,94640.0
2021-07-21 13:00:00,24.46,24.49,24.41,24.48,118975.0,21.1333,21.1593,21.0901,21.1506,118975.0
2021-07-21 13:30:00,24.49,24.52,24.47,24.5,124674.0,21.1593,21.1852,21.142,21.1679,124674.0
2021-07-21 14:00:00,24.51,24.52,24.44,24.48,172167.0,21.1765,21.1852,21.1161,21.1506,172167.0
2021-07-21 14:30:00,24.48,24.5,24.44,24.44,90335.0,21.1506,21.1679,21.1161,21.1161,90335.0
2021-07-21 15:00:00,24.44,24.46,24.35,24.37,110722.0,21.1161,21.1333,21.0383,21.0556,110722.0
2021-07-21 15:30:00,24.37,24.41,24.34,24.36,520437.0,21.0556,21.0901,21.0297,21.0469,520437.0
2021-07-22 09:30:00,24.48,24.49,24.3,24.34,189875.0,21.1506,21.1593,20.9951,21.0297,189875.0
2021-07-22 10:00:00,24.34,24.37,24.1,24.2,176280.0,21.0297,21.0556,20.8223,20.9087,176280.0
2021-07-22 10:30:00,24.2,24.29,24.18,24.21,89515.0,20.9087,20.9865,20.8914,20.9173,89515.0
2021-07-22 11:00:00,24.21,24.23,24.08,24.13,150646.0,20.9173,20.9346,20.805,20.8482,150646.0
2021-07-22 11:30:00,24.13,24.16,24.06,24.09,92729.0,20.8482,20.8741,20.7877,20.8137,92729.0
2021-07-22 12:00:00,24.09,24.1,23.99,24.03,422708.0,20.8137,20.8223,20.7273,20.7618,422708.0
2021-07-22 12:30:00,24.02,24.06,24.0,24.03,665017.0,20.7532,20.7877,20.7359,20.7618,665017.0
2021-07-22 13:00:00,24.05,24.05,23.96,24.01,361016.0,20.7791,20.7791,20.7013,20.7445,361016.0
2021-07-22 13:30:00,24.01,24.02,23.95,24.0,211375.0,20.7445,20.7532,20.6927,20.7359,211375.0
2021-07-22 14:00:00,24.0,24.01,23.96,23.98,168504.0,20.7359,20.7445,20.7013,20.7186,168504.0
2021-07-22 14:30:00,23.98,24.06,23.96,24.03,583113.0,20.7186,20.7877,20.7013,20.7618,583113.0
2021-07-22 15:00:00,24.03,24.03,23.95,23.96,361826.0,20.7618,20.7618,20.6927,20.7013,361826.0
2021-07-22 15:30:00,23.96,24.03,23.94,24.01,1192897.0,20.7013,20.7618,20.6841,20.7445,1192897.0
2021-07-23 09:30:00,24.13,24.26,23.97,24.01,168335.0,20.8482,20.9605,20.71,20.7445,168335.0
2021-07-23 10:00:00,24.01,24.05,23.86,23.89,538771.0,20.7445,20.7791,20.6149,20.6409,538771.0
2021-07-23 10:30:00,23.9,23.93,23.84,23.87,181376.0,20.6495,20.6754,20.5977,20.6236,181376.0
2021-07-23 11:00:00,23.87,23.92,23.84,23.91,140516.0,20.6236,20.6668,20.5977,20.6581,140516.0
2021-07-23 11:30:00,23.91,23.91,23.72,23.73,604652.0,20.6581,20.6581,20.494,20.5026,604652.0
2021-07-23 12:00:00,23.72,23.77,23.7,23.71,458588.0,20.494,20.5372,20.4767,20.4853,458588.0
2021-07-23 12:30:00,23.71,23.75,23.66,23.71,187698.0,20.4853,20.5199,20.4421,20.4853,187698.0
2021-07-23 13:00:00,23.71,23.75,23.7,23.73,151654.0,20.4853,20.5199,20.4767,20.5026,151654.0
2021-07-23 13:30:00,23.73,23.8,23.73,23.8,254117.0,20.5026,20.5631,20.5026,20.5631,254117.0
2021-07-23 14:00:00,23.79,23.89,23.76,23.77,290708.0,20.5545,20.6409,20.5285,20.5372,290708.0
2021-07-23 14:30:00,23.76,23.77,23.73,23.75,454904.0,20.5285,20.5372,20.5026,20.5199,454904.0
2021-07-23 15:00:00,23.75,23.88,23.74,23.88,394300.0,20.5199,20.6322,20.5113,20.6322,394300.0
2021-07-23 15:30:00,23.88,23.93,23.84,23.89,916703.0,20.6322,20.6754,20.5977,20.6409,916703.0
2021-07-26 09:30:00,23.91,24.18,23.9,24.12,289683.0,20.6581,20.8914,20.6495,20.8396,289683.0
2021-07-26 10:00:00,24.12,24.15,24.01,24.06,258422.0,20.8396,20.8655,20.7445,20.7877,258422.0
2021-07-26 10:30:00,24.07,24.07,23.95,23.98,113071.0,20.7964,20.7964,20.6927,20.7186,113071.0
2021-07-26 11:00:00,23.98,24.0,23.89,23.89,110759.0,20.7186,20.7359,20.6409,20.6409,110759.0
2021-07-26 11:30:00,23.89,23.97,23.88,23.94,120068.0,20.6409,20.71,20.6322,20.6841,120068.0
2021-07-26 12:00:00,23.93,23.93,23.84,23.87,85824.0,20.6754,20.6754,20.5977,20.6236,85824.0
2021-07-26 12:30:00,23.87,23.9,23.83,23.9,130542.0,20.6236,20.6495,20.589,20.6495,130542.0
2021-07-26 13:00:00,23.9,23.9,23.85,23.88,95569.0,20.6495,20.6495,20.6063,20.6322,95569.0
2021-07-26 13:30:00,23.89,24.02,23.88,24.0,155427.0,20.6409,20.7532,20.6322,20.7359,155427.0
2021-07-26 14:00:00,24.0,24.1,23.97,24.02,1236053.0,20.7359,20.8223,20.71,20.7532,1236053.0
2021-07-26 14:30:00,24.02,24.03,23.85,23.89,251580.0,20.7532,20.7618,20.6063,20.6409,251580.0
2021-07-26 15:00:00,23.89,24.0,23.89,23.99,201055.0,20.6409,20.7359,20.6409,20.7273,201055.0
2021-07-26 15:30:00,23.98,24.11,23.94,24.01,787505.0,20.7186,20.8309,20.6841,20.7445,787505.0
2021-07-27 09:30:00,23.87,23.91,23.68,23.79,232188.0,20.6236,20.6581,20.4594,20.5545,232188.0
2021-07-27 10:00:00,23.79,23.88,23.76,23.81,181958.0,20.5545,20.6322,20.5285,20.5717,181958.0
2021-07-27 10:30:00,23.82,23.87,23.76,23.82,213336.0,20.5804,20.6236,20.5285,20.5804,213336.0
2021-07-27 11:00:00,23.82,23.97,23.81,23.92,166341.0,20.5804,20.71,20.5717,20.6668,166341.0
2021-07-27 11:30:00,23.91,24.0,23.86,23.98,241942.0,20.6581,20.7359,20.6149,20.7186,241942.0
2021-07-27 12:00:00,23.98,24.05,23.94,24.04,1545625.0,20.7186,20.7791,20.6841,20.7705,1545625.0
2021-07-27 12:30:00,24.03,24.18,24.0,24.14,229716.0,20.7618,20.8914,20.7359,20.8569,229716.0
2021-07-27 13:00:00,24.14,24.18,24.1,24.16,112655.0,20.8569,20.8914,20.8223,20.8741,112655.0
2021-07-27 13:30:00,24.15,24.15,24.06,24.07,302781.0,20.8655,20.8655,20.7877,20.7964,302781.0
2021-07-27 14:00:00,24.06,24.28,24.05,24.28,504619.0,20.7877,20.9778,20.7791,20.9778,504619.0
2021-07-27 14:30:00,24.28,24.29,24.23,24.27,184493.0,20.9778,20.9865,20.9346,20.9692,184493.0
2021-07-27 15:00:00,24.27,24.3,24.22,24.26,183604.0,20.9692,20.9951,20.926,20.9605,183604.0
2021-07-27 15:30:00,24.26,24.31,24.2,24.31,595619.0,20.9605,21.0037,20.9087,21.0037,595619.0
2021-07-28 09:30:00,24.45,24.49,24.2,24.23,178672.0,21.1247,21.1593,20.9087,20.9346,178672.0
2021-07-28 10:00:00,24.23,24.24,24.01,24.06,179686.0,20.9346,20.9433,20.7445,20.7877,179686.0
2021-07-28 10:30:00,24.07,24.21,24.06,24.16,124448.0,20.7964,20.9173,20.7877,20.8741,124448.0
2021-07-28 11:00:00,24.16,24.18,24.06,24.17,115053.0,20.8741,20.8914,20.7877,20.8828,115053.0
2021-07-28 11:30:00,24.16,24.19,24.1,24.12,137740.0,20.8741,20.9001,20.8223,20.8396,137740.0
2021-07-28 12:00:00,24.12,24.13,24.03,24.05,117173.0,20.8396,20.8482,20.7618,20.7791,117173.0
2021-07-28 12:30:00,24.06,24.15,24.06,24.15,59990.0,20.7877,20.8655,20.7877,20.8655,59990.0
2021-07-28 13:00:00,24.15,24.19,24.08,24.1,97467.0,20.8655,20.9001,20.805,20.8223,97467.0
2021-07-28 13:30:00,24.09,24.17,24.07,24.13,98367.0,20.8137,20.8828,20.7964,20.8482,98367.0
2021-07-28 14:00:00,24.14,24.25,24.1,24.25,122298.0,20.8569,20.9519,20.8223,20.9519,122298.0
2021-07-28 14:30:00,24.25,24.32,24.22,24.29,200654.0,20.9519,21.0124,20.926,20.9865,200654.0
2021-07-28 15:00:00,24.29,24.32,24.2,24.23,158019.0,20.9865,21.0124,20.9087,20.9346,158019.0
2021-07-28 15:30:00,24.24,24.28,24.22,24.22,453838.0,20.9433,20.9778,20.926,20.926,453838.0
2021-07-29 09:30:00,24.34,24.44,24.22,24.32,252720.0,21.0297,21.1161,20.926,21.0124,252720.0
2021-07-29 10:00:00,24.32,24.4,24.25,24.32,187048.0,21.0124,21.0815,20.9519,21.0124,187048.0
2021-07-29 10:30:00,24.32,24.39,24.25,24.36,158763.0,21.0124,21.0729,20.9519,21.0469,158763.0
2021-07-29 11:00:00,24.36,24.42,24.33,24.34,163592.0,21.0469,21.0988,21.021,21.0297,163592.0
2021-07-29 11:30:00,24.34,24.43,24.34,24.42,95393.0,21.0297,21.1074,21.0297,21.0988,95393.0
2021-07-29 12:00:00,24.41,24.45,24.39,24.44,115582.0,21.0901,21.1247,21.0729,21.1161,115582.0
2021-07-29 12:30:00,24.44,24.47,24.39,24.39,111409.0,21.1161,21.142,21.0729,21.0729,111409.0
2021-07-29 13:00:00,24.4,24.43,24.37,24.39,95719.0,21.0815,21.1074,21.0556,21.0729,95719.0
2021-07-29 13:30:00,24.39,24.39,24.3,24.31,87247.0,21.0729,21.0729,20.9951,21.0037,87247.0
2021-07-29 14:00:00,24.32,24.33,24.24,24.25,120307.0,21.0124,21.021,20.9433,20.9519,120307.0
2021-07-29 14:30:00,24.25,24.34,24.24,24.31,238721.0,20.9519,21.0297,20.9433,21.0037,238721.0
2021-07-29 15:00:00,24.31,24.33,24.27,24.3,169920.0,21.0037,21.021,20.9692,20.9951,169920.0
2021-07-29 15:30:00,24.3,24.31,24.21,24.27,658774.0,20.9951,21.0037,20.9173,20.9692,658774.0
2021-07-30 09:30:00,23.89,24.22,23.88,24.13,280075.0,20.7719,21.0589,20.7632,20.9806,280075.0
2021-07-30 10:00:00,24.12,24.22,24.03,24.04,345165.0,20.9719,21.0589,20.8937,20.9023,345165.0
2021-07-30 10:30:00,24.04,24.1,23.95,23.96,221022.0,20.9023,20.9545,20.8241,20.8328,221022.0
2021-07-30 11:00:00,23.96,24.05,23.94,24.04,205407.0,20.8328,20.911,20.8154,20.9023,205407.0
2021-07-30 11:30:00,24.04,24.04,23.89,23.91,800365.0,20.9023,20.9023,20.7719,20.7893,800365.0
2021-07-30 12:00:00,23.91,23.96,23.89,23.96,145348.0,20.7893,20.8328,20.7719,20.8328,145348.0
2021-07-30 12:30:00,23.96,23.98,23.92,23.93,234630.0,20.8328,20.8502,20.798,20.8067,234630.0
2021-07-30 13:00:00,23.93,23.93,23.85,23.89,136886.0,20.8067,20.8067,20.7371,20.7719,136886.0
2021-07-30 13:30:00,23.89,23.9,23.84,23.85,96393.0,20.7719,20.7806,20.7285,20.7371,96393.0
2021-07-30 14:00:00,23.84,23.84,23.73,23.73,142287.0,20.7285,20.7285,20.6328,20.6328,142287.0
2021-07-30 14:30:00,23.73,23.77,23.65,23.69,250273.0,20.6328,20.6676,20.5633,20.598,250273.0
2021-07-30 15:00:00,23.7,23.81,23.69,23.8,346781.0,20.6067,20.7024,20.598,20.6937,346781.0
2021-07-30 15:30:00,23.8,23.81,23.65,23.7,1012822.0,20.6937,20.7024,20.5633,20.6067,1012822.0
2021-08-02 09:30:00,23.92,23.92,23.71,23.72,378178.0,20.798,20.798,20.6154,20.6241,378178.0
2021-08-02 10:00:00,23.71,23.86,23.71,23.81,259766.0,20.6154,20.7458,20.6154,20.7024,259766.0
2021-08-02 10:30:00,23.81,23.81,23.75,23.77,378439.0,20.7024,20.7024,20.6502,20.6676,378439.0
2021-08-02 11:00:00,23.77,23.9,23.74,23.75,370086.0,20.6676,20.7806,20.6415,20.6502,370086.0
2021-08-02 11:30:00,23.75,23.76,23.66,23.66,156017.0,20.6502,20.6589,20.5719,20.5719,156017.0
2021-08-02 12:00:00,23.66,23.72,23.63,23.68,135868.0,20.5719,20.6241,20.5459,20.5893,135868.0
2021-08-02 12:30:00,23.68,23.78,23.67,23.78,140038.0,20.5893,20.6763,20.5806,20.6763,140038.0
2021-08-02 13:00:00,23.78,23.8,23.69,23.71,99970.0,20.6763,20.6937,20.598,20.6154,99970.0
2021-08-02 13:30:00,23.71,23.72,23.62,23.64,116261.0,20.6154,20.6241,20.5372,20.5546,116261.0
2021-08-02 14:00:00,23.64,23.72,23.64,23.69,135267.0,20.5546,20.6241,20.5546,20.598,135267.0
2021-08-02 14:30:00,23.69,23.7,23.64,23.66,117542.0,20.598,20.6067,20.5546,20.5719,117542.0
2021-08-02 15:00:00,23.66,23.67,23.59,23.63,170697.0,20.5719,20.5806,20.5111,20.5459,170697.0
2021-08-02 15:30:00,23.63,23.67,23.52,23.58,885440.0,20.5459,20.5806,20.4502,20.5024,885440.0
2021-08-03 09:30:00,23.65,23.82,23.52,23.68,1651516.0,20.5633,20.7111,20.4502,20.5893,1651516.0
2021-08-03 10:00:00,23.68,23.83,23.6,23.77,2369564.0,20.5893,20.7198,20.5198,20.6676,2369564.0
2021-08-03 10:30:00,23.76,23.93,23.62,23.91,509532.0,20.6589,20.8067,20.5372,20.7893,509532.0
2021-08-03 11:00:00,23.9,24.07,23.9,24.02,358597.0,20.7806,20.9284,20.7806,20.885,358597.0
2021-08-03 11:30:00,24.02,24.12,23.98,24.05,1747582.0,20.885,20.9719,20.8502,20.911,1747582.0
2021-08-03 12:00:00,24.05,24.06,23.84,23.85,212976.0,20.911,20.9197,20.7285,20.7371,212976.0
2021-08-03 12:30:00,23.85,23.91,23.8,23.87,200439.0,20.7371,20.7893,20.6937,20.7545,200439.0
2021-08-03 13:00:00,23.87,23.9,23.78,23.8,245196.0,20.7545,20.7806,20.6763,20.6937,245196.0
2021-08-03 13:30:00,23.79,23.8,23.74,23.77,192364.0,20.685,20.6937,20.6415,20.6676,192364.0
2021-08-03 14:00:00,23.76,23.86,23.74,23.82,297875.0,20.6589,20.7458,20.6415,20.7111,297875.0
2021-08-03 14:30:00,23.82,23.85,23.75,23.79,235919.0,20.7111,20.7371,20.6502,20.685,235919.0
2021-08-03 15:00:00,23.8,23.9,23.79,23.82,454941.0,20.6937,20.7806,20.685,20.7111,454941.0
2021-08-03 15:30:00,23.82,23.92,23.81,23.92,1178603.0,20.7111,20.798,20.7024,20.798,1178603.0
2021-08-04 09:30:00,23.74,23.76,23.46,23.65,309214.0,20.6415,20.6589,20.398,20.5633,309214.0
2021-08-04 10:00:00,23.64,23.9,23.64,23.79,310084.0,20.5546,20.7806,20.5546,20.685,310084.0
2021-08-04 10:30:00,23.78,23.81,23.73,23.8,215219.0,20.6763,20.7024,20.6328,20.6937,215219.0
2021-08-04 11:00:00,23.8,23.8,23.64,23.71,205418.0,20.6937,20.6937,20.5546,20.6154,205418.0
2021-08-04 11:30:00,23.71,23.71,23.53,23.58,215298.0,20.6154,20.6154,20.4589,20.5024,215298.0
2021-08-04 12:00:00,23.57,23.6,23.54,23.55,206004.0,20.4937,20.5198,20.4676,20.4763,206004.0
2021-08-04 12:30:00,23.55,23.63,23.53,23.58,158747.0,20.4763,20.5459,20.4589,20.5024,158747.0
2021-08-04 13:00:00,23.58,23.61,23.5,23.53,194047.0,20.5024,20.5285,20.4328,20.4589,194047.0
2021-08-04 13:30:00,23.53,23.61,23.51,23.53,185238.0,20.4589,20.5285,20.4415,20.4589,185238.0
2021-08-04 14:00:00,23.53,23.59,23.45,23.59,240567.0,20.4589,20.5111,20.3894,20.5111,240567.0
2021-08-04 14:30:00,23.59,23.65,23.57,23.64,183587.0,20.5111,20.5633,20.4937,20.5546,183587.0
2021-08-04 15:00:00,23.64,23.68,23.61,23.66,258047.0,20.5546,20.5893,20.5285,20.5719,258047.0
2021-08-04 15:30:00,23.66,23.67,23.56,23.65,1033499.0,20.5719,20.5806,20.485,20.5633,1033499.0
2021-08-05 09:30:00,24.3,24.57,23.83,24.17,1620371.0,21.1284,21.3632,20.7198,21.0154,1620371.0
2021-08-05 10:00:00,24.17,24.6,24.17,24.59,1433747.0,21.0154,21.3893,21.0154,21.3806,1433747.0
2021-08-05 10:30:00,24.58,24.73,24.49,24.52,670968.0,21.3719,21.5023,21.2936,21.3197,670968.0
2021-08-05 11:00:00,24.53,24.77,24.45,24.61,668921.0,21.3284,21.5371,21.2588,21.398,668921.0
2021-08-05 11:30:00,24.62,25.11,24.61,25.1,584014.0,21.4066,21.8327,21.398,21.824,584014.0
2021-08-05 12:00:00,25.11,25.12,24.94,25.01,361976.0,21.8327,21.8414,21.6849,21.7457,361976.0
2021-08-05 12:30:00,25.0,25.05,24.95,25.0,311121.0,21.7371,21.7805,21.6936,21.7371,311121.0
2021-08-05 13:00:00,25.0,25.2,24.98,25.2,326994.0,21.7371,21.9109,21.7197,21.9109,326994.0
2021-08-05 13:30:00,25.2,25.26,25.13,25.21,383829.0,21.9109,21.9631,21.8501,21.9196,383829.0
2021-08-05 14:00:00,25.2,25.22,24.94,24.96,339079.0,21.9109,21.9283,21.6849,21.7023,339079.0
2021-08-05 14:30:00,24.96,24.99,24.75,24.78,395067.0,21.7023,21.7284,21.5197,21.5458,395067.0
2021-08-05 15:00:00,24.78,24.91,24.76,24.86,542555.0,21.5458,21.6588,21.5284,21.6153,542555.0
2021-08-05 15:30:00,24.86,24.95,24.82,24.85,1521529.0,21.6153,21.6936,21.5805,21.6066,1521529.0
2021-08-06 09:30:00,25.13,25.37,25.02,25.35,799521.0,21.8501,22.0588,21.7544,22.0414,799521.0
2021-08-06 10:00:00,25.36,25.48,25.3,25.32,723058.0,22.0501,22.1544,21.9979,22.0153,723058.0
2021-08-06 10:30:00,25.3,25.36,25.16,25.26,482443.0,21.9979,22.0501,21.8762,21.9631,482443.0
2021-08-06 11:00:00,25.26,25.27,25.12,25.17,301234.0,21.9631,21.9718,21.8414,21.8849,301234.0
2021-08-06 11:30:00,25.16,25.18,25.05,25.11,389560.0,21.8762,21.8936,21.7805,21.8327,389560.0
2021-08-06 12:00:00,25.11,25.12,25.05,25.07,278778.0,21.8327,21.8414,21.7805,21.7979,278778.0
2021-08-06 12:30:00,25.08,25.1,25.0,25.05,260571.0,21.8066,21.824,21.7371,21.7805,260571.0
2021-08-06 13:00:00,25.05,25.07,24.99,25.02,225471.0,21.7805,21.7979,21.7284,21.7544,225471.0
2021-08-06 13:30:00,25.02,25.04,24.89,24.89,278708.0,21.7544,21.7718,21.6414,21.6414,278708.0
2021-08-06 14:00:00,24.9,24.91,24.63,24.68,477291.0,21.6501,21.6588,21.4153,21.4588,477291.0
2021-08-06 14:30:00,24.68,24.72,24.63,24.64,298535.0,21.4588,21.4936,21.4153,21.424,298535.0
2021-08-06 15:00:00,24.64,24.72,24.55,24.69,589117.0,21.424,21.4936,21.3458,21.4675,589117.0
2021-08-06 15:30:00,24.69,24.79,24.57,24.6,1362164.0,21.4675,21.5545,21.3632,21.3893,1362164.0
2021-08-09 09:30:00,24.55,24.59,24.25,24.46,269425.0,21.3458,21.3806,21.0849,21.2675,269425.0
2021-08-09 10:00:00,24.45,24.48,24.3,24.32,145043.0,21.2588,21.2849,21.1284,21.1458,145043.0
2021-08-09 10:30:00,24.32,24.32,24.19,24.21,185881.0,21.1458,21.1458,21.0328,21.0502,185881.0
2021-08-09 11:00:00,24.21,24.36,24.18,24.33,207139.0,21.0502,21.1806,21.0241,21.1545,207139.0
2021-08-09 11:30:00,24.33,24.36,24.26,24.34,187915.0,21.1545,21.1806,21.0936,21.1632,187915.0
2021-08-09 12:00:00,24.34,24.36,24.3,24.36,185235.0,21.1632,21.1806,21.1284,21.1806,185235.0
2021-08-09 12:30:00,24.36,24.37,24.32,24.34,163513.0,21.1806,21.1893,21.1458,21.1632,163513.0
2021-08-09 13:00:00,24.34,24.37,24.23,24.23,167444.0,21.1632,21.1893,21.0676,21.0676,167444.0
2021-08-09 13:30:00,24.23,24.32,24.23,24.31,212562.0,21.0676,21.1458,21.0676,21.1371,212562.0
2021-08-09 14:00:00,24.31,24.32,24.26,24.29,183756.0,21.1371,21.1458,21.0936,21.1197,183756.0
2021-08-09 14:30:00,24.29,24.3,24.23,24.25,324817.0,21.1197,21.1284,21.0676,21.0849,324817.0
2021-08-09 15:00:00,24.25,24.28,24.19,24.2,263548.0,21.0849,21.111,21.0328,21.0415,263548.0
2021-08-09 15:30:00,24.2,24.27,24.16,24.17,1027554.0,21.0415,21.1023,21.0067,21.0154,1027554.0
2021-08-10 09:30:00,24.21,24.39,24.1,24.39,327892.0,21.0502,21.2067,20.9545,21.2067,327892.0
2021-08-10 10:00:00,24.39,24.42,24.34,24.38,257637.0,21.2067,21.2328,21.1632,21.198,257637.0
2021-08-10 10:30:00,24.38,24.62,24.38,24.53,521565.0,21.198,21.4066,21.198,21.3284,521565.0
2021-08-10 11:00:00,24.52,24.57,24.46,24.56,285490.0,21.3197,21.3632,21.2675,21.3545,285490.0
2021-08-10 11:30:00,24.57,24.6,24.46,24.6,305893.0,21.3632,21.3893,21.2675,21.3893,305893.0
2021-08-10 12:00:00,24.6,24.74,24.58,24.71,386807.0,21.3893,21.511,21.3719,21.4849,386807.0
2021-08-10 12:30:00,24.71,24.72,24.65,24.67,228831.0,21.4849,21.4936,21.4327,21.4501,228831.0
2021-08-10 13:00:00,24.66,24.67,24.59,24.62,275843.0,21.4414,21.4501,21.3806,21.4066,275843.0
2021-08-10 13:30:00,24.62,24.65,24.58,24.61,227701.0,21.4066,21.4327,21.3719,21.398,227701.0
2021-08-10 14:00:00,24.61,24.64,24.51,24.53,251898.0,21.398,21.424,21.311,21.3284,251898.0
2021-08-10 14:30:00,24.53,24.55,24.5,24.51,123141.0,21.3284,21.3458,21.3023,21.311,123141.0
2021-08-10 15:00:00,24.51,24.52,24.45,24.46,154282.0,21.311,21.3197,21.2588,21.2675,154282.0
2021-08-10 15:30:00,24.45,24.47,24.34,24.35,609128.0,21.2588,21.2762,21.1632,21.1719,609128.0
2021-08-11 09:30:00,24.37,24.61,24.37,24.55,262129.0,21.1893,21.398,21.1893,21.3458,262129.0
2021-08-11 10:00:00,24.56,24.66,24.55,24.62,139611.0,21.3545,21.4414,21.3458,21.4066,139611.0
2021-08-11 10:30:00,24.62,24.65,24.55,24.61,275168.0,21.4066,21.4327,21.3458,21.398,275168.0
2021-08-11 11:00:00,24.6,24.65,24.58,24.6,323687.0,21.3893,21.4327,21.3719,21.3893,323687.0
2021-08-11 11:30:00,24.6,24.64,24.56,24.6,360201.0,21.3893,21.424,21.3545,21.3893,360201.0
2021-08-11 12:00:00,24.6,24.61,24.48,24.61,426031.0,21.3893,21.398,21.2849,21.398,426031.0
2021-08-11 12:30:00,24.61,24.71,24.59,24.71,188356.0,21.398,21.4849,21.3806,21.4849,188356.0
2021-08-11 13:00:00,24.71,24.75,24.67,24.75,102825.0,21.4849,21.5197,21.4501,21.5197,102825.0
2021-08-11 13:30:00,24.75,24.82,24.75,24.8,133483.0,21.5197,21.5805,21.5197,21.5632,133483.0
2021-08-11 14:00:00,24.8,24.82,24.76,24.77,382171.0,21.5632,21.5805,21.5284,21.5371,382171.0
2021-08-11 14:30:00,24.78,24.83,24.77,24.82,143267.0,21.5458,21.5892,21.5371,21.5805,143267.0
2021-08-11 15:00:00,24.83,24.83,24.79,24.81,199567.0,21.5892,21.5892,21.5545,21.5719,199567.0
2021-08-11 15:30:00,24.8,24.93,24.8,24.89,1011016.0,21.5632,21.6762,21.5632,21.6414,1011016.0
2021-08-12 09:30:00,24.78,25.0,24.78,24.89,478480.0,21.5458,21.7371,21.5458,21.6414,478480.0
2021-08-12 10:00:00,24.89,24.96,24.88,24.94,193826.0,21.6414,21.7023,21.6327,21.6849,193826.0
2021-08-12 10:30:00,24.94,24.97,24.89,24.95,188236.0,21.6849,21.711,21.6414,21.6936,188236.0
2021-08-12 11:00:00,24.94,24.97,24.89,24.96,177798.0,21.6849,21.711,21.6414,21.7023,177798.0
2021-08-12 11:30:00,24.96,24.98,24.89,24.9,200807.0,21.7023,21.7197,21.6414,21.6501,200807.0
2021-08-12 12:00:00,24.89,24.92,24.8,24.8,87835.0,21.6414,21.6675,21.5632,21.5632,87835.0
2021-08-12 12:30:00,24.8,24.89,24.8,24.88,142995.0,21.5632,21.6414,21.5632,21.6327,142995.0
2021-08-12 13:00:00,24.88,24.91,24.85,24.91,99029.0,21.6327,21.6588,21.6066,21.6588,99029.0
2021-08-12 13:30:00,24.91,24.92,24.87,24.89,134975.0,21.6588,21.6675,21.624,21.6414,134975.0
2021-08-12 14:00:00,24.89,25.0,24.89,25.0,165337.0,21.6414,21.7371,21.6414,21.7371,165337.0
2021-08-12 14:30:00,25.0,25.11,24.99,25.09,173513.0,21.7371,21.8327,21.7284,21.8153,173513.0
2021-08-12 15:00:00,25.09,25.2,25.08,25.17,368468.0,21.8153,21.9109,21.8066,21.8849,368468.0
2021-08-12 15:30:00,25.16,25.18,25.05,25.11,1131619.0,21.8762,21.8936,21.7805,21.8327,1131619.0
2021-08-13 09:30:00,25.0,25.19,24.98,25.0,239865.0,21.7371,21.9023,21.7197,21.7371,239865.0
2021-08-13 10:00:00,25.0,25.03,24.91,25.03,192533.0,21.7371,21.7631,21.6588,21.7631,192533.0
2021-08-13 10:30:00,25.03,25.04,24.97,25.02,107241.0,21.7631,21.7718,21.711,21.7544,107241.0
2021-08-13 11:00:00,25.02,25.03,24.95,24.97,89862.0,21.7544,21.7631,21.6936,21.711,89862.0
2021-08-13 11:30:00,24.97,24.98,24.94,24.95,89753.0,21.711,21.7197,21.6849,21.6936,89753.0
2021-08-13 12:00:00,24.95,24.96,24.88,24.88,74615.0,21.6936,21.7023,21.6327,21.6327,74615.0
2021-08-13 12:30:00,24.88,24.96,24.87,24.96,203763.0,21.6327,21.7023,21.624,21.7023,203763.0
2021-08-13 13:00:00,24.96,25.01,24.94,25.01,87258.0,21.7023,21.7457,21.6849,21.7457,87258.0
2021-08-13 13:30:00,25.0,25.02,24.92,24.92,77084.0,21.7371,21.7544,21.6675,21.6675,77084.0
2021-08-13 14:00:00,24.92,24.94,24.84,24.86,106249.0,21.6675,21.6849,21.5979,21.6153,106249.0
2021-08-13 14:30:00,24.85,24.87,24.77,24.82,537341.0,21.6066,21.624,21.5371,21.5805,537341.0
2021-08-13 15:00:00,24.81,24.92,24.81,24.87,231115.0,21.5719,21.6675,21.5719,21.624,231115.0
2021-08-13 15:30:00,24.86,24.86,24.75,24.79,648469.0,21.6153,21.6153,21.5197,21.5545,648469.0
2021-08-16 09:30:00,24.66,24.78,24.42,24.52,221821.0,21.4414,21.5458,21.2328,21.3197,221821.0
2021-08-16 10:00:00,24.52,24.77,24.52,24.71,214842.0,21.3197,21.5371,21.3197,21.4849,214842.0
2021-08-16 10:30:00,24.71,24.74,24.55,24.55,142777.0,21.4849,21.511,21.3458,21.3458,142777.0
2021-08-16 11:00:00,24.56,24.61,24.54,24.56,143224.0,21.3545,21.398,21.3371,21.3545,143224.0
2021-08-16 11:30:00,24.56,24.61,24.5,24.53,124092.0,21.3545,21.398,21.3023,21.3284,124092.0
2021-08-16 12:00:00,24.54,24.57,24.51,24.51,123604.0,21.3371,21.3632,21.311,21.311,123604.0
2021-08-16 12:30:00,24.51,24.55,24.5,24.53,91920.0,21.311,21.3458,21.3023,21.3284,91920.0
2021-08-16 13:00:00,24.53,24.56,24.5,24.52,81041.0,21.3284,21.3545,21.3023,21.3197,81041.0
2021-08-16 13:30:00,24.52,24.53,24.44,24.44,91365.0,21.3197,21.3284,21.2501,21.2501,91365.0
2021-08-16 14:00:00,24.45,24.45,24.39,24.39,101215.0,21.2588,21.2588,21.2067,21.2067,101215.0
2021-08-16 14:30:00,24.39,24.43,24.36,24.39,114046.0,21.2067,21.2414,21.1806,21.2067,114046.0
2021-08-16 15:00:00,24.39,24.44,24.38,24.42,220804.0,21.2067,21.2501,21.198,21.2328,220804.0
2021-08-16 15:30:00,24.43,24.44,24.36,24.36,497701.0,21.2414,21.2501,21.1806,21.1806,497701.0
2021-08-17 09:30:00,24.18,24.24,23.93,23.94,272326.0,21.0241,21.0762,20.8067,20.8154,272326.0
2021-08-17 10:00:00,23.94,24.1,23.92,24.09,173255.0,20.8154,20.9545,20.798,20.9458,173255.0
2021-08-17 10:30:00,24.09,24.12,23.94,24.01,293793.0,20.9458,20.9719,20.8154,20.8763,293793.0
2021-08-17 11:00:00,24.01,24.04,23.95,23.96,124372.0,20.8763,20.9023,20.8241,20.8328,124372.0
2021-08-17 11:30:00,23.96,24.01,23.94,23.95,130516.0,20.8328,20.8763,20.8154,20.8241,130516.0
2021-08-17 12:00:00,23.95,23.97,23.87,23.89,114554.0,20.8241,20.8415,20.7545,20.7719,114554.0
2021-08-17 12:30:00,23.89,23.9,23.74,23.74,79860.0,20.7719,20.7806,20.6415,20.6415,79860.0
2021-08-17 13:00:00,23.74,23.84,23.74,23.79,82521.0,20.6415,20.7285,20.6415,20.685,82521.0
2021-08-17 13:30:00,23.8,23.87,23.74,23.83,141426.0,20.6937,20.7545,20.6415,20.7198,141426.0
2021-08-17 14:00:00,23.84,23.91,23.83,23.88,97529.0,20.7285,20.7893,20.7198,20.7632,97529.0
2021-08-17 14:30:00,23.88,23.93,23.81,23.9,120740.0,20.7632,20.8067,20.7024,20.7806,120740.0
2021-08-17 15:00:00,23.91,23.96,23.89,23.91,164094.0,20.7893,20.8328,20.7719,20.7893,164094.0
2021-08-17 15:30:00,23.92,24.13,23.91,24.09,931830.0,20.798,20.9806,20.7893,20.9458,931830.0
2021-08-18 09:30:00,24.16,24.2,24.0,24.15,659183.0,21.0067,21.0415,20.8676,20.998,659183.0
2021-08-18 10:00:00,24.14,24.15,24.02,24.03,152521.0,20.9893,20.998,20.885,20.8937,152521.0
2021-08-18 10:30:00,24.04,24.12,24.0,24.02,134016.0,20.9023,20.9719,20.8676,20.885,134016.0
2021-08-18 11:00:00,24.02,24.06,23.96,24.01,693076.0,20.885,20.9197,20.8328,20.8763,693076.0
2021-08-18 11:30:00,24.01,24.02,23.94,23.95,131075.0,20.8763,20.885,20.8154,20.8241,131075.0
2021-08-18 12:00:00,23.95,23.98,23.84,23.85,120908.0,20.8241,20.8502,20.7285,20.7371,120908.0
2021-08-18 12:30:00,23.84,23.87,23.8,23.86,80753.0,20.7285,20.7545,20.6937,20.7458,80753.0
2021-08-18 13:00:00,23.86,23.9,23.84,23.88,92273.0,20.7458,20.7806,20.7285,20.7632,92273.0
2021-08-18 13:30:00,23.88,23.99,23.86,23.96,119515.0,20.7632,20.8589,20.7458,20.8328,119515.0
2021-08-18 14:00:00,23.96,24.0,23.87,23.96,206743.0,20.8328,20.8676,20.7545,20.8328,206743.0
2021-08-18 14:30:00,23.96,23.99,23.91,23.93,154759.0,20.8328,20.8589,20.7893,20.8067,154759.0
2021-08-18 15:00:00,23.92,23.95,23.86,23.87,167580.0,20.798,20.8241,20.7458,20.7545,167580.0
2021-08-18 15:30:00,23.87,23.88,23.74,23.74,874796.0,20.7545,20.7632,20.6415,20.6415,874796.0
2021-08-19 09:30:00,23.6,23.87,23.52,23.85,2017534.0,20.5198,20.7545,20.4502,20.7371,2017534.0
2021-08-19 10:00:00,23.84,23.94,23.68,23.71,319955.0,20.7285,20.8154,20.5893,20.6154,319955.0
2021-08-19 10:30:00,23.71,23.72,23.6,23.7,188806.0,20.6154,20.6241,20.5198,20.6067,188806.0
2021-08-19 11:00:00,23.7,23.72,23.62,23.7,215333.0,20.6067,20.6241,20.5372,20.6067,215333.0
2021-08-19 11:30:00,23.7,23.79,23.66,23.79,160851.0,20.6067,20.685,20.5719,20.685,160851.0
2021-08-19 12:00:00,23.79,23.81,23.66,23.73,181108.0,20.685,20.7024,20.5719,20.6328,181108.0
2021-08-19 12:30:00,23.73,23.76,23.7,23.73,115412.0,20.6328,20.6589,20.6067,20.6328,115412.0
2021-08-19 13:00:00,23.73,23.73,23.62,23.64,87955.0,20.6328,20.6328,20.5372,20.5546,87955.0
2021-08-19 13:30:00,23.64,23.7,23.59,23.62,97459.0,20.5546,20.6067,20.5111,20.5372,97459.0
2021-08-19 14:00:00,23.62,23.66,23.58,23.58,101338.0,20.5372,20.5719,20.5024,20.5024,101338.0
2021-08-19 14:30:00,23.57,23.69,23.54,23.67,146107.0,20.4937,20.598,20.4676,20.5806,146107.0
2021-08-19 15:00:00,23.67,23.74,23.66,23.73,174788.0,20.5806,20.6415,20.5719,20.6328,174788.0
2021-08-19 15:30:00,23.73,23.73,23.59,23.65,737135.0,20.6328,20.6328,20.5111,20.5633,737135.0
2021-08-20 09:30:00,23.58,23.79,23.52,23.7,158504.0,20.5024,20.685,20.4502,20.6067,158504.0
2021-08-20 10:00:00,23.7,23.78,23.68,23.74,132591.0,20.6067,20.6763,20.5893,20.6415,132591.0
2021-08-20 10:30:00,23.73,23.76,23.69,23.73,93988.0,20.6328,20.6589,20.598,20.6328,93988.0
2021-08-20 11:00:00,23.73,23.78,23.72,23.75,163029.0,20.6328,20.6763,20.6241,20.6502,163029.0
2021-08-20 11:30:00,23.74,23.96,23.74,23.94,1063357.0,20.6415,20.8328,20.6415,20.8154,1063357.0
2021-08-20 12:00:00,23.93,23.99,23.85,23.96,1043259.0,20.8067,20.8589,20.7371,20.8328,1043259.0
2021-08-20 12:30:00,23.96,24.17,23.96,24.15,133551.0,20.8328,21.0154,20.8328,20.998,133551.0
2021-08-20 13:00:00,24.15,24.18,24.12,24.13,102213.0,20.998,21.0241,20.9719,20.9806,102213.0
2021-08-20 13:30:00,24.12,24.15,24.1,24.13,117353.0,20.9719,20.998,20.9545,20.9806,117353.0
2021-08-20 14:00:00,24.12,24.17,24.12,24.14,94163.0,20.9719,21.0154,20.9719,20.9893,94163.0
2021-08-20 14:30:00,24.14,24.26,24.14,24.25,201927.0,20.9893,21.0936,20.9893,21.0849,201927.0
2021-08-20 15:00:00,24.25,24.36,24.24,24.33,407386.0,21.0849,21.1806,21.0762,21.1545,407386.0
2021-08-20 15:30:00,24.32,24.34,24.25,24.31,918178.0,21.1458,21.1632,21.0849,21.1371,918178.0
2021-08-23 09:30:00,24.4,24.48,24.25,24.29,332848.0,21.2154,21.2849,21.0849,21.1197,332848.0
2021-08-23 10:00:00,24.29,24.38,24.24,24.27,214653.0,21.1197,21.198,21.0762,21.1023,214653.0
2021-08-23 10:30:00,24.26,24.27,24.14,24.15,210809.0,21.0936,21.1023,20.9893,20.998,210809.0
2021-08-23 11:00:00,24.16,24.16,24.0,24.02,318778.0,21.0067,21.0067,20.8676,20.885,318778.0
2021-08-23 11:30:00,24.03,24.12,24.01,24.11,164221.0,20.8937,20.9719,20.8763,20.9632,164221.0
2021-08-23 12:00:00,24.11,24.16,24.01,24.16,225025.0,20.9632,21.0067,20.8763,21.0067,225025.0
2021-08-23 12:30:00,24.16,24.24,24.15,24.23,74826.0,21.0067,21.0762,20.998,21.0676,74826.0
2021-08-23 13:00:00,24.23,24.26,24.19,24.2,158199.0,21.0676,21.0936,21.0328,21.0415,158199.0
2021-08-23 13:30:00,24.21,24.23,24.18,24.23,89451.0,21.0502,21.0676,21.0241,21.0676,89451.0
2021-08-23 14:00:00,24.23,24.25,24.21,24.25,155717.0,21.0676,21.0849,21.0502,21.0849,155717.0
2021-08-23 14:30:00,24.25,24.33,24.2,24.31,733504.0,21.0849,21.1545,21.0415,21.1371,733504.0
2021-08-23 15:00:00,24.32,24.34,24.29,24.3,231783.0,21.1458,21.1632,21.1197,21.1284,231783.0
2021-08-23 15:30:00,24.3,24.4,24.24,24.25,732174.0,21.1284,21.2154,21.0762,21.0849,732174.0
2021-08-24 09:30:00,24.43,24.43,24.07,24.08,271119.0,21.2414,21.2414,20.9284,20.9371,271119.0
2021-08-24 10:00:00,24.08,24.25,24.03,24.19,199785.0,20.9371,21.0849,20.8937,21.0328,199785.0
2021-08-24 10:30:00,24.18,24.22,24.12,24.17,227275.0,21.0241,21.0589,20.9719,21.0154,227275.0
2021-08-24 11:00:00,24.17,24.21,24.14,24.16,270538.0,21.0154,21.0502,20.9893,21.0067,270538.0
2021-08-24 11:30:00,24.15,24.18,24.09,24.1,148114.0,20.998,21.0241,20.9458,20.9545,148114.0
2021-08-24 12:00:00,24.09,24.12,24.02,24.09,1527330.0,20.9458,20.9719,20.885,20.9458,1527330.0
2021-08-24 12:30:00,24.08,24.13,24.07,24.08,165288.0,20.9371,20.9806,20.9284,20.9371,165288.0
2021-08-24 13:00:00,24.07,24.23,24.07,24.21,341277.0,20.9284,21.0676,20.9284,21.0502,341277.0
2021-08-24 13:30:00,24.21,24.22,24.13,24.13,156485.0,21.0502,21.0589,20.9806,20.9806,156485.0
2021-08-24 14:00:00,24.14,24.21,24.13,24.19,223289.0,20.9893,21.0502,20.9806,21.0328,223289.0
2021-08-24 14:30:00,24.2,24.22,24.16,24.2,215659.0,21.0415,21.0589,21.0067,21.0415,215659.0
2021-08-24 15:00:00,24.21,24.23,24.17,24.23,366872.0,21.0502,21.0676,21.0154,21.0676,366872.0
2021-08-24 15:30:00,24.23,24.23,24.16,24.2,893511.0,21.0676,21.0676,21.0067,21.0415,893511.0
2021-08-25 09:30:00,24.18,24.27,24.08,24.26,118187.0,21.0241,21.1023,20.9371,21.0936,118187.0
2021-08-25 10:00:00,24.27,24.37,24.26,24.34,292457.0,21.1023,21.1893,21.0936,21.1632,292457.0
2021-08-25 10:30:00,24.33,24.36,24.3,24.35,78899.0,21.1545,21.1806,21.1284,21.1719,78899.0
2021-08-25 11:00:00,24.36,24.43,24.35,24.39,349539.0,21.1806,21.2414,21.1719,21.2067,349539.0
2021-08-25 11:30:00,24.39,24.46,24.34,24.35,388768.0,21.2067,21.2675,21.1632,21.1719,388768.0
2021-08-25 12:00:00,24.35,24.44,24.35,24.39,151435.0,21.1719,21.2501,21.1719,21.2067,151435.0
2021-08-25 12:30:00,24.38,24.41,24.35,24.37,175395.0,21.198,21.2241,21.1719,21.1893,175395.0
2021-08-25 13:00:00,24.38,24.41,24.33,24.41,1469094.0,21.198,21.2241,21.1545,21.2241,1469094.0
2021-08-25 13:30:00,24.4,24.52,24.38,24.38,267112.0,21.2154,21.3197,21.198,21.198,267112.0
2021-08-25 14:00:00,24.39,24.52,24.39,24.5,355617.0,21.2067,21.3197,21.2067,21.3023,355617.0
2021-08-25 14:30:00,24.5,24.5,24.35,24.38,286961.0,21.3023,21.3023,21.1719,21.198,286961.0
2021-08-25 15:00:00,24.38,24.38,24.31,24.31,301127.0,21.198,21.198,21.1371,21.1371,301127.0
2021-08-25 15:30:00,24.32,24.38,24.24,24.26,1174216.0,21.1458,21.198,21.0762,21.0936,1174216.0
2021-08-26 09:30:00,24.2,24.23,23.95,24.0,217841.0,21.0415,21.0676,20.8241,20.8676,217841.0
2021-08-26 10:00:00,23.99,24.26,23.99,24.23,262409.0,20.8589,21.0936,20.8589,21.0676,262409.0
2021-08-26 10:30:00,24.23,24.25,24.1,24.11,180565.0,21.0676,21.0849,20.9545,20.9632,180565.0
2021-08-26 11:00:00,24.1,24.15,24.08,24.1,127074.0,20.9545,20.998,20.9371,20.9545,127074.0
2021-08-26 11:30:00,24.11,24.15,24.08,24.12,93750.0,20.9632,20.998,20.9371,20.9719,93750.0
2021-08-26 12:00:00,24.12,24.14,23.99,24.01,225276.0,20.9719,20.9893,20.8589,20.8763,225276.0
2021-08-26 12:30:00,24.01,24.04,23.98,24.01,125303.0,20.8763,20.9023,20.8502,20.8763,125303.0
2021-08-26 13:00:00,24.01,24.06,23.98,24.05,504374.0,20.8763,20.9197,20.8502,20.911,504374.0
2021-08-26 13:30:00,24.05,24.08,23.98,24.02,364235.0,20.911,20.9371,20.8502,20.885,364235.0
2021-08-26 14:00:00,24.02,24.03,23.96,23.96,112444.0,20.885,20.8937,20.8328,20.8328,112444.0
2021-08-26 14:30:00,23.96,23.98,23.94,23.97,88617.0,20.8328,20.8502,20.8154,20.8415,88617.0
2021-08-26 15:00:00,23.96,23.97,23.89,23.9,156897.0,20.8328,20.8415,20.7719,20.7806,156897.0
2021-08-26 15:30:00,23.91,23.93,23.86,23.87,615939.0,20.7893,20.8067,20.7458,20.7545,615939.0
2021-08-27 09:30:00,23.76,24.0,23.72,23.83,238959.0,20.6589,20.8676,20.6241,20.7198,238959.0
2021-08-27 10:00:00,23.83,23.92,23.79,23.8,346539.0,20.7198,20.798,20.685,20.6937,346539.0
2021-08-27 10:30:00,23.8,23.82,23.71,23.77,237772.0,20.6937,20.7111,20.6154,20.6676,237772.0
2021-08-27 11:00:00,23.77,23.92,23.77,23.87,138692.0,20.6676,20.798,20.6676,20.7545,138692.0
2021-08-27 11:30:00,23.88,23.93,23.87,23.9,82906.0,20.7632,20.8067,20.7545,20.7806,82906.0
2021-08-27 12:00:00,23.9,24.01,23.89,23.96,221636.0,20.7806,20.8763,20.7719,20.8328,221636.0
2021-08-27 12:30:00,23.96,23.98,23.89,23.93,260406.0,20.8328,20.8502,20.7719,20.8067,260406.0
2021-08-27 13:00:00,23.94,24.02,23.9,23.98,378897.0,20.8154,20.885,20.7806,20.8502,378897.0
2021-08-27 13:30:00,23.98,24.02,23.94,23.99,258264.0,20.8502,20.885,20.8154,20.8589,258264.0
2021-08-27 14:00:00,23.99,24.04,23.97,24.02,338214.0,20.8589,20.9023,20.8415,20.885,338214.0
2021-08-27 14:30:00,24.02,24.11,24.01,24.1,130837.0,20.885,20.9632,20.8763,20.9545,130837.0
2021-08-27 15:00:00,24.11,24.12,24.08,24.1,115218.0,20.9632,20.9719,20.9371,20.9545,115218.0
2021-08-27 15:30:00,24.1,24.19,24.08,24.19,915984.0,20.9545,21.0328,20.9371,21.0328,915984.0
2021-08-30 09:30:00,24.3,24.33,24.14,24.21,190640.0,21.1284,21.1545,20.9893,21.0502,190640.0
2021-08-30 10:00:00,24.21,24.28,24.14,24.15,180992.0,21.0502,21.111,20.9893,20.998,180992.0
2021-08-30 10:30:00,24.14,24.17,24.12,24.14,114255.0,20.9893,21.0154,20.9719,20.9893,114255.0
2021-08-30 11:00:00,24.13,24.21,24.12,24.19,105885.0,20.9806,21.0502,20.9719,21.0328,105885.0
2021-08-30 11:30:00,24.19,24.22,24.14,24.15,86327.0,21.0328,21.0589,20.9893,20.998,86327.0
2021-08-30 12:00:00,24.15,24.16,24.11,24.12,65115.0,20.998,21.0067,20.9632,20.9719,65115.0
2021-08-30 12:30:00,24.13,24.16,24.11,24.15,59887.0,20.9806,21.0067,20.9632,20.998,59887.0
2021-08-30 13:00:00,24.14,24.15,24.07,24.12,149251.0,20.9893,20.998,20.9284,20.9719,149251.0
2021-08-30 13:30:00,24.12,24.16,24.11,24.16,68443.0,20.9719,21.0067,20.9632,21.0067,68443.0
2021-08-30 14:00:00,24.16,24.17,24.12,24.14,67380.0,21.0067,21.0154,20.9719,20.9893,67380.0
2021-08-30 14:30:00,24.14,24.14,24.11,24.14,63285.0,20.9893,20.9893,20.9632,20.9893,63285.0
2021-08-30 15:00:00,24.14,24.2,24.14,24.14,93880.0,20.9893,21.0415,20.9893,20.9893,93880.0
2021-08-30 15:30:00,24.15,24.16,24.09,24.1,385911.0,20.998,21.0067,20.9458,20.9545,385911.0
2021-08-31 09:30:00,24.16,24.18,24.0,24.12,194362.0,21.0067,21.0241,20.8676,20.9719,194362.0
2021-08-31 10:00:00,24.12,24.23,24.1,24.2,184703.0,20.9719,21.0676,20.9545,21.0415,184703.0
2021-08-31 10:30:00,24.2,24.22,24.15,24.2,121729.0,21.0415,21.0589,20.998,21.0415,121729.0
2021-08-31 11:00:00,24.19,24.19,24.1,24.18,268691.0,21.0328,21.0328,20.9545,21.0241,268691.0
2021-08-31 11:30:00,24.18,24.21,24.13,24.16,222166.0,21.0241,21.0502,20.9806,21.0067,222166.0
2021-08-31 12:00:00,24.15,24.15,23.94,24.02,223416.0,20.998,20.998,20.8154,20.885,223416.0
2021-08-31 12:30:00,24.01,24.01,23.93,23.93,127872.0,20.8763,20.8763,20.8067,20.8067,127872.0
2021-08-31 13:00:00,23.92,23.96,23.87,23.88,243560.0,20.798,20.8328,20.7545,20.7632,243560.0
2021-08-31 13:30:00,23.88,23.94,23.85,23.91,287080.0,20.7632,20.8154,20.7371,20.7893,287080.0
2021-08-31 14:00:00,23.9,23.91,23.76,23.79,258806.0,20.7806,20.7893,20.6589,20.685,258806.0
2021-08-31 14:30:00,23.79,23.91,23.77,23.91,424352.0,20.685,20.7893,20.6676,20.7893,424352.0
2021-08-31 15:00:00,23.9,23.92,23.77,23.8,418861.0,20.7806,20.798,20.6676,20.6937,418861.0
2021-08-31 15:30:00,23.8,23.92,23.77,23.86,1217097.0,20.6937,20.798,20.6676,20.7458,1217097.0
2021-09-01 09:30:00,24.08,24.33,24.03,24.25,448380.0,20.9371,21.1545,20.8937,21.0849,448380.0
2021-09-01 10:00:00,24.25,24.41,24.24,24.39,373987.0,21.0849,21.2241,21.0762,21.2067,373987.0
2021-09-01 10:30:00,24.4,24.44,24.29,24.34,294904.0,21.2154,21.2501,21.1197,21.1632,294904.0
2021-09-01 11:00:00,24.33,24.42,24.29,24.32,333459.0,21.1545,21.2328,21.1197,21.1458,333459.0
2021-09-01 11:30:00,24.32,24.32,24.18,24.18,84623.0,21.1458,21.1458,21.0241,21.0241,84623.0
2021-09-01 12:00:00,24.19,24.23,24.15,24.22,104388.0,21.0328,21.0676,20.998,21.0589,104388.0
2021-09-01 12:30:00,24.22,24.29,24.22,24.29,75412.0,21.0589,21.1197,21.0589,21.1197,75412.0
2021-09-01 13:00:00,24.29,24.37,24.28,24.36,96263.0,21.1197,21.1893,21.111,21.1806,96263.0
2021-09-01 13:30:00,24.37,24.41,24.34,24.39,155901.0,21.1893,21.2241,21.1632,21.2067,155901.0
2021-09-01 14:00:00,24.39,24.39,24.35,24.36,103285.0,21.2067,21.2067,21.1719,21.1806,103285.0
2021-09-01 14:30:00,24.35,24.36,24.29,24.29,162782.0,21.1719,21.1806,21.1197,21.1197,162782.0
2021-09-01 15:00:00,24.29,24.3,24.16,24.19,255978.0,21.1197,21.1284,21.0067,21.0328,255978.0
2021-09-01 15:30:00,24.19,24.19,24.11,24.12,466836.0,21.0328,21.0328,20.9632,20.9719,466836.0
2021-09-02 09:30:00,24.13,24.35,24.11,24.27,224680.0,20.9806,21.1719,20.9632,21.1023,224680.0
2021-09-02 10:00:00,24.27,24.39,24.2,24.39,150136.0,21.1023,21.2067,21.0415,21.2067,150136.0
2021-09-02 10:30:00,24.39,24.4,24.33,24.37,97610.0,21.2067,21.2154,21.1545,21.1893,97610.0
2021-09-02 11:00:00,24.37,24.39,24.33,24.34,65609.0,21.1893,21.2067,21.1545,21.1632,65609.0
2021-09-02 11:30:00,24.33,24.35,24.28,24.29,91751.0,21.1545,21.1719,21.111,21.1197,91751.0
2021-09-02 12:00:00,24.28,24.44,24.28,24.39,140875.0,21.111,21.2501,21.111,21.2067,140875.0
2021-09-02 12:30:00,24.39,24.44,24.38,24.44,91403.0,21.2067,21.2501,21.198,21.2501,91403.0
2021-09-02 13:00:00,24.43,24.44,24.35,24.36,90505.0,21.2414,21.2501,21.1719,21.1806,90505.0
2021-09-02 13:30:00,24.36,24.36,24.31,24.31,97963.0,21.1806,21.1806,21.1371,21.1371,97963.0
2021-09-02 14:00:00,24.32,24.36,24.31,24.36,103414.0,21.1458,21.1806,21.1371,21.1806,103414.0
2021-09-02 14:30:00,24.36,24.38,24.34,24.38,78648.0,21.1806,21.198,21.1632,21.198,78648.0
2021-09-02 15:00:00,24.38,24.39,24.34,24.35,134286.0,21.198,21.2067,21.1632,21.1719,134286.0
2021-09-02 15:30:00,24.35,24.54,24.34,24.54,793858.0,21.1719,21.3371,21.1632,21.3371,793858.0
2021-09-03 09:30:00,24.48,24.58,24.4,24.48,1188992.0,21.2849,21.3719,21.2154,21.2849,1188992.0
2021-09-03 10:00:00,24.48,24.62,24.47,24.51,213547.0,21.2849,21.4066,21.2762,21.311,213547.0
2021-09-03 10:30:00,24.5,24.57,24.48,24.5,128125.0,21.3023,21.3632,21.2849,21.3023,128125.0
2021-09-03 11:00:00,24.5,24.53,24.48,24.51,121231.0,21.3023,21.3284,21.2849,21.311,121231.0
2021-09-03 11:30:00,24.5,24.51,24.42,24.47,146601.0,21.3023,21.311,21.2328,21.2762,146601.0
2021-09-03 12:00:00,24.46,24.54,24.44,24.52,399452.0,21.2675,21.3371,21.2501,21.3197,399452.0
2021-09-03 12:30:00,24.52,24.54,24.49,24.52,114504.0,21.3197,21.3371,21.2936,21.3197,114504.0
2021-09-03 13:00:00,24.52,24.57,24.5,24.51,125630.0,21.3197,21.3632,21.3023,21.311,125630.0
2021-09-03 13:30:00,24.51,24.54,24.49,24.54,116582.0,21.311,21.3371,21.2936,21.3371,116582.0
2021-09-03 14:00:00,24.54,24.57,24.5,24.55,145744.0,21.3371,21.3632,21.3023,21.3458,145744.0
2021-09-03 14:30:00,24.55,24.62,24.54,24.6,180635.0,21.3458,21.4066,21.3371,21.3893,180635.0
2021-09-03 15:00:00,24.6,24.67,24.59,24.67,610436.0,21.3893,21.4501,21.3806,21.4501,610436.0
2021-09-03 15:30:00,24.67,24.73,24.63,24.64,2331146.0,21.4501,21.5023,21.4153,21.424,2331146.0
2021-09-07 09:30:00,24.47,24.57,24.36,24.54,399418.0,21.2762,21.3632,21.1806,21.3371,399418.0
2021-09-07 10:00:00,24.54,24.57,24.44,24.54,308734.0,21.3371,21.3632,21.2501,21.3371,308734.0
2021-09-07 10:30:00,24.54,24.54,24.33,24.38,279695.0,21.3371,21.3371,21.1545,21.198,279695.0
2021-09-07 11:00:00,24.38,24.41,24.27,24.39,352404.0,21.198,21.2241,21.1023,21.2067,352404.0
2021-09-07 11:30:00,24.38,24.44,24.33,24.41,253626.0,21.198,21.2501,21.1545,21.2241,253626.0
2021-09-07 12:00:00,24.4,24.49,24.39,24.48,275340.0,21.2154,21.2936,21.2067,21.2849,275340.0
2021-09-07 12:30:00,24.48,24.52,24.41,24.42,253362.0,21.2849,21.3197,21.2241,21.2328,253362.0
2021-09-07 13:00:00,24.42,24.48,24.41,24.46,203668.0,21.2328,21.2849,21.2241,21.2675,203668.0
2021-09-07 13:30:00,24.46,24.53,24.46,24.51,169282.0,21.2675,21.3284,21.2675,21.311,169282.0
2021-09-07 14:00:00,24.51,24.51,24.43,24.45,291644.0,21.311,21.311,21.2414,21.2588,291644.0
2021-09-07 14:30:00,24.45,24.56,24.43,24.55,491447.0,21.2588,21.3545,21.2414,21.3458,491447.0
2021-09-07 15:00:00,24.55,24.59,24.52,24.58,489659.0,21.3458,21.3806,21.3197,21.3719,489659.0
2021-09-07 15:30:00,24.58,24.59,24.44,24.45,2102730.0,21.3719,21.3806,21.2501,21.2588,2102730.0
2021-09-08 09:30:00,24.44,24.48,24.27,24.47,299872.0,21.2501,21.2849,21.1023,21.2762,299872.0
2021-09-08 10:00:00,24.46,24.49,24.4,24.43,177338.0,21.2675,21.2936,21.2154,21.2414,177338.0
2021-09-08 10:30:00,24.42,24.48,24.38,24.46,302620.0,21.2328,21.2849,21.198,21.2675,302620.0
2021-09-08 11:00:00,24.46,24.56,24.45,24.48,171717.0,21.2675,21.3545,21.2588,21.2849,171717.0
2021-09-08 11:30:00,24.48,24.52,24.44,24.45,163536.0,21.2849,21.3197,21.2501,21.2588,163536.0
2021-09-08 12:00:00,24.44,24.46,24.41,24.43,108234.0,21.2501,21.2675,21.2241,21.2414,108234.0
2021-09-08 12:30:00,24.43,24.48,24.41,24.43,120035.0,21.2414,21.2849,21.2241,21.2414,120035.0
2021-09-08 13:00:00,24.43,24.44,24.34,24.36,334892.0,21.2414,21.2501,21.1632,21.1806,334892.0
2021-09-08 13:30:00,24.36,24.37,24.24,24.25,756471.0,21.1806,21.1893,21.0762,21.0849,756471.0
2021-09-08 14:00:00,24.25,24.29,24.22,24.23,225147.0,21.0849,21.1197,21.0589,21.0676,225147.0
2021-09-08 14:30:00,24.22,24.27,24.22,24.26,90877.0,21.0589,21.1023,21.0589,21.0936,90877.0
2021-09-08 15:00:00,24.25,24.26,24.16,24.17,557232.0,21.0849,21.0936,21.0067,21.0154,557232.0
2021-09-08 15:30:00,24.17,24.2,24.12,24.16,804916.0,21.0154,21.0415,20.9719,21.0067,804916.0
2021-09-09 09:30:00,24.19,24.26,24.06,24.14,218366.0,21.0328,21.0936,20.9197,20.9893,218366.0
2021-09-09 10:00:00,24.14,24.24,24.09,24.22,607214.0,20.9893,21.0762,20.9458,21.0589,607214.0
2021-09-09 10:30:00,24.23,24.26,24.16,24.19,153271.0,21.0676,21.0936,21.0067,21.0328,153271.0
2021-09-09 11:00:00,24.19,24.26,24.16,24.26,104417.0,21.0328,21.0936,21.0067,21.0936,104417.0
2021-09-09 11:30:00,24.26,24.29,24.23,24.25,91664.0,21.0936,21.1197,21.0676,21.0849,91664.0
2021-09-09 12:00:00,24.24,24.26,24.13,24.17,120454.0,21.0762,21.0936,20.9806,21.0154,120454.0
2021-09-09 12:30:00,24.17,24.21,24.13,24.14,86088.0,21.0154,21.0502,20.9806,20.9893,86088.0
2021-09-09 13:00:00,24.14,24.17,24.04,24.07,199880.0,20.9893,21.0154,20.9023,20.9284,199880.0
2021-09-09 13:30:00,24.08,24.1,24.02,24.04,306690.0,20.9371,20.9545,20.885,20.9023,306690.0
2021-09-09 14:00:00,24.04,24.18,23.99,24.16,587332.0,20.9023,21.0241,20.8589,21.0067,587332.0
2021-09-09 14:30:00,24.16,24.17,24.1,24.13,177825.0,21.0067,21.0154,20.9545,20.9806,177825.0
2021-09-09 15:00:00,24.12,24.14,24.06,24.07,281075.0,20.9719,20.9893,20.9197,20.9284,281075.0
2021-09-09 15:30:00,24.07,24.11,24.06,24.06,749628.0,20.9284,20.9632,20.9197,20.9197,749628.0
2021-09-10 09:30:00,24.17,24.18,24.03,24.08,229436.0,21.0154,21.0241,20.8937,20.9371,229436.0
2021-09-10 10:00:00,24.08,24.08,23.95,24.01,123593.0,20.9371,20.9371,20.8241,20.8763,123593.0
2021-09-10 10:30:00,24.0,24.01,23.85,23.86,183956.0,20.8676,20.8763,20.7371,20.7458,183956.0
2021-09-10 11:00:00,23.86,23.91,23.84,23.9,104672.0,20.7458,20.7893,20.7285,20.7806,104672.0
2021-09-10 11:30:00,23.9,23.91,23.83,23.91,108414.0,20.7806,20.7893,20.7198,20.7893,108414.0
2021-09-10 12:00:00,23.9,24.08,23.88,24.07,197157.0,20.7806,20.9371,20.7632,20.9284,197157.0
2021-09-10 12:30:00,24.07,24.11,24.0,24.01,145414.0,20.9284,20.9632,20.8676,20.8763,145414.0
2021-09-10 13:00:00,24.0,24.04,24.0,24.03,247114.0,20.8676,20.9023,20.8676,20.8937,247114.0
2021-09-10 13:30:00,24.03,24.1,24.02,24.09,95640.0,20.8937,20.9545,20.885,20.9458,95640.0
2021-09-10 14:00:00,24.09,24.14,24.08,24.1,119204.0,20.9458,20.9893,20.9371,20.9545,119204.0
2021-09-10 14:30:00,24.1,24.19,24.08,24.17,244451.0,20.9545,21.0328,20.9371,21.0154,244451.0
2021-09-10 15:00:00,24.17,24.17,23.93,23.94,229250.0,21.0154,21.0154,20.8067,20.8154,229250.0
2021-09-10 15:30:00,23.95,23.97,23.76,23.76,742297.0,20.8241,20.8415,20.6589,20.6589,742297.0
2021-09-13 09:30:00,24.0,24.04,23.82,23.83,261672.0,20.8676,20.9023,20.7111,20.7198,261672.0
2021-09-13 10:00:00,23.82,23.84,23.72,23.75,239106.0,20.7111,20.7285,20.6241,20.6502,239106.0
2021-09-13 10:30:00,23.75,23.97,23.71,23.94,221968.0,20.6502,20.8415,20.6154,20.8154,221968.0
2021-09-13 11:00:00,23.94,23.94,23.78,23.81,169941.0,20.8154,20.8154,20.6763,20.7024,169941.0
2021-09-13 11:30:00,23.8,23.95,23.8,23.9,200931.0,20.6937,20.8241,20.6937,20.7806,200931.0
2021-09-13 12:00:00,23.89,23.9,23.79,23.85,120121.0,20.7719,20.7806,20.685,20.7371,120121.0
2021-09-13 12:30:00,23.84,23.93,23.82,23.87,188532.0,20.7285,20.8067,20.7111,20.7545,188532.0
2021-09-13 13:00:00,23.87,23.89,23.84,23.84,114589.0,20.7545,20.7719,20.7285,20.7285,114589.0
2021-09-13 13:30:00,23.84,23.93,23.8,23.89,316186.0,20.7285,20.8067,20.6937,20.7719,316186.0
2021-09-13 14:00:00,23.89,23.91,23.81,23.83,194187.0,20.7719,20.7893,20.7024,20.7198,194187.0
2021-09-13 14:30:00,23.82,23.9,23.8,23.87,141219.0,20.7111,20.7806,20.6937,20.7545,141219.0
2021-09-13 15:00:00,23.87,23.92,23.82,23.92,216904.0,20.7545,20.798,20.7111,20.798,216904.0
2021-09-13 15:30:00,23.92,23.99,23.86,23.88,852283.0,20.798,20.8589,20.7458,20.7632,852283.0
2021-09-14 09:30:00,24.03,24.07,23.83,23.88,200025.0,20.8937,20.9284,20.7198,20.7632,200025.0
2021-09-14 10:00:00,23.88,23.89,23.69,23.73,152163.0,20.7632,20.7719,20.598,20.6328,152163.0
2021-09-14 10:30:00,23.73,23.85,23.71,23.75,160734.0,20.6328,20.7371,20.6154,20.6502,160734.0
2021-09-14 11:00:00,23.76,23.8,23.72,23.8,93724.0,20.6589,20.6937,20.6241,20.6937,93724.0
2021-09-14 11:30:00,23.81,23.82,23.73,23.77,97551.0,20.7024,20.7111,20.6328,20.6676,97551.0
2021-09-14 12:00:00,23.77,23.86,23.74,23.86,114892.0,20.6676,20.7458,20.6415,20.7458,114892.0
2021-09-14 12:30:00,23.86,23.93,23.85,23.93,210374.0,20.7458,20.8067,20.7371,20.8067,210374.0
2021-09-14 13:00:00,23.94,24.02,23.87,24.01,227113.0,20.8154,20.885,20.7545,20.8763,227113.0
2021-09-14 13:30:00,24.02,24.14,23.99,24.12,246166.0,20.885,20.9893,20.8589,20.9719,246166.0
2021-09-14 14:00:00,24.12,24.14,24.02,24.03,203029.0,20.9719,20.9893,20.885,20.8937,203029.0
2021-09-14 14:30:00,24.02,24.02,23.93,23.95,1001986.0,20.885,20.885,20.8067,20.8241,1001986.0
2021-09-14 15:00:00,23.94,23.95,23.8,23.81,271633.0,20.8154,20.8241,20.6937,20.7024,271633.0
2021-09-14 15:30:00,23.8,23.85,23.74,23.83,876949.0,20.6937,20.7371,20.6415,20.7198,876949.0
2021-09-15 09:30:00,23.78,23.85,23.66,23.84,176082.0,20.6763,20.7371,20.5719,20.7285,176082.0
2021-09-15 10:00:00,23.84,23.9,23.74,23.82,127559.0,20.7285,20.7806,20.6415,20.7111,127559.0
2021-09-15 10:30:00,23.83,23.87,23.77,23.84,94420.0,20.7198,20.7545,20.6676,20.7285,94420.0
2021-09-15 11:00:00,23.84,23.89,23.82,23.89,107457.0,20.7285,20.7719,20.7111,20.7719,107457.0
2021-09-15 11:30:00,23.89,23.91,23.84,23.86,126605.0,20.7719,20.7893,20.7285,20.7458,126605.0
2021-09-15 12:00:00,23.86,23.9,23.8,23.88,104141.0,20.7458,20.7806,20.6937,20.7632,104141.0
2021-09-15 12:30:00,23.88,23.98,23.87,23.96,107352.0,20.7632,20.8502,20.7545,20.8328,107352.0
2021-09-15 13:00:00,23.96,24.1,23.96,24.09,151888.0,20.8328,20.9545,20.8328,20.9458,151888.0
2021-09-15 13:30:00,24.09,24.15,24.02,24.14,474661.0,20.9458,20.998,20.885,20.9893,474661.0
2021-09-15 14:00:00,24.14,24.15,24.04,24.07,391296.0,20.9893,20.998,20.9023,20.9284,391296.0
2021-09-15 14:30:00,24.07,24.1,24.03,24.07,236696.0,20.9284,20.9545,20.8937,20.9284,236696.0
2021-09-15 15:00:00,24.07,24.14,24.04,24.12,255335.0,20.9284,20.9893,20.9023,20.9719,255335.0
2021-09-15 15:30:00,24.13,24.18,24.08,24.11,786109.0,20.9806,21.0241,20.9371,20.9632,786109.0
2021-09-16 09:30:00,24.15,24.19,24.01,24.11,375313.0,20.998,21.0328,20.8763,20.9632,375313.0
2021-09-16 10:00:00,24.1,24.14,24.04,24.13,206283.0,20.9545,20.9893,20.9023,20.9806,206283.0
2021-09-16 10:30:00,24.14,24.19,24.09,24.12,168331.0,20.9893,21.0328,20.9458,20.9719,168331.0
2021-09-16 11:00:00,24.11,24.16,24.09,24.14,137889.0,20.9632,21.0067,20.9458,20.9893,137889.0
2021-09-16 11:30:00,24.15,24.18,24.12,24.18,108076.0,20.998,21.0241,20.9719,21.0241,108076.0
2021-09-16 12:00:00,24.18,24.22,24.18,24.21,135533.0,21.0241,21.0589,21.0241,21.0502,135533.0
2021-09-16 12:30:00,24.21,24.29,24.2,24.25,139540.0,21.0502,21.1197,21.0415,21.0849,139540.0
2021-09-16 13:00:00,24.25,24.29,24.24,24.26,136287.0,21.0849,21.1197,21.0762,21.0936,136287.0
2021-09-16 13:30:00,24.25,24.3,24.24,24.29,98837.0,21.0849,21.1284,21.0762,21.1197,98837.0
2021-09-16 14:00:00,24.29,24.31,24.25,24.3,139943.0,21.1197,21.1371,21.0849,21.1284,139943.0
2021-09-16 14:30:00,24.3,24.31,24.24,24.29,190313.0,21.1284,21.1371,21.0762,21.1197,190313.0
2021-09-16 15:00:00,24.29,24.32,24.25,24.3,591097.0,21.1197,21.1458,21.0849,21.1284,591097.0
2021-09-16 15:30:00,24.3,24.36,24.27,24.27,1008314.0,21.1284,21.1806,21.1023,21.1023,1008314.0
2021-09-17 09:30:00,24.41,24.81,24.41,24.55,2385519.0,21.2241,21.5719,21.2241,21.3458,2385519.0
2021-09-17 10:00:00,24.56,24.79,24.55,24.69,950881.0,21.3545,21.5545,21.3458,21.4675,950881.0
2021-09-17 10:30:00,24.69,24.75,24.59,24.63,533562.0,21.4675,21.5197,21.3806,21.4153,533562.0
2021-09-17 11:00:00,24.62,24.75,24.59,24.68,316176.0,21.4066,21.5197,21.3806,21.4588,316176.0
2021-09-17 11:30:00,24.68,24.78,24.65,24.77,182488.0,21.4588,21.5458,21.4327,21.5371,182488.0
2021-09-17 12:00:00,24.76,24.78,24.73,24.75,139302.0,21.5284,21.5458,21.5023,21.5197,139302.0
2021-09-17 12:30:00,24.75,24.84,24.74,24.82,215716.0,21.5197,21.5979,21.511,21.5805,215716.0
2021-09-17 13:00:00,24.82,24.83,24.76,24.8,310045.0,21.5805,21.5892,21.5284,21.5632,310045.0
2021-09-17 13:30:00,24.8,24.83,24.75,24.78,292703.0,21.5632,21.5892,21.5197,21.5458,292703.0
2021-09-17 14:00:00,24.78,24.85,24.77,24.8,405510.0,21.5458,21.6066,21.5371,21.5632,405510.0
2021-09-17 14:30:00,24.8,24.8,24.69,24.75,256896.0,21.5632,21.5632,21.4675,21.5197,256896.0
2021-09-17 15:00:00,24.75,24.77,24.67,24.68,353362.0,21.5197,21.5371,21.4501,21.4588,353362.0
2021-09-17 15:30:00,24.67,24.68,24.57,24.59,1155444.0,21.4501,21.4588,21.3632,21.3806,1155444.0
2021-09-20 09:30:00,24.2,24.43,24.15,24.3,230668.0,21.0415,21.2414,20.998,21.1284,230668.0
2021-09-20 10:00:00,24.29,24.3,24.02,24.03,226712.0,21.1197,21.1284,20.885,20.8937,226712.0
2021-09-20 10:30:00,24.03,24.04,23.91,23.99,286978.0,20.8937,20.9023,20.7893,20.8589,286978.0
2021-09-20 11:00:00,24.0,24.07,23.95,23.96,150219.0,20.8676,20.9284,20.8241,20.8328,150219.0
2021-09-20 11:30:00,23.96,23.97,23.73,23.74,162272.0,20.8328,20.8415,20.6328,20.6415,162272.0
2021-09-20 12:00:00,23.74,23.84,23.72,23.78,165563.0,20.6415,20.7285,20.6241,20.6763,165563.0
2021-09-20 12:30:00,23.77,23.84,23.75,23.78,267846.0,20.6676,20.7285,20.6502,20.6763,267846.0
2021-09-20 13:00:00,23.77,23.79,23.68,23.73,182201.0,20.6676,20.685,20.5893,20.6328,182201.0
2021-09-20 13:30:00,23.73,23.78,23.71,23.76,114215.0,20.6328,20.6763,20.6154,20.6589,114215.0
2021-09-20 14:00:00,23.77,23.79,23.57,23.59,383706.0,20.6676,20.685,20.4937,20.5111,383706.0
2021-09-20 14:30:00,23.59,23.63,23.53,23.58,188558.0,20.5111,20.5459,20.4589,20.5024,188558.0
2021-09-20 15:00:00,23.58,23.71,23.55,23.71,268220.0,20.5024,20.6154,20.4763,20.6154,268220.0
2021-09-20 15:30:00,23.71,23.98,23.7,23.91,1355589.0,20.6154,20.8502,20.6067,20.7893,1355589.0
2021-09-21 09:30:00,24.07,24.16,23.97,24.09,183817.0,20.9284,21.0067,20.8415,20.9458,183817.0
2021-09-21 10:00:00,24.09,24.13,23.92,23.98,97903.0,20.9458,20.9806,20.798,20.8502,97903.0
2021-09-21 10:30:00,23.99,24.0,23.85,23.9,135197.0,20.8589,20.8676,20.7371,20.7806,135197.0
2021-09-21 11:00:00,23.9,24.03,23.86,24.0,169363.0,20.7806,20.8937,20.7458,20.8676,169363.0
2021-09-21 11:30:00,24.0,24.13,24.0,24.08,95689.0,20.8676,20.9806,20.8676,20.9371,95689.0
2021-09-21 12:00:00,24.08,24.15,24.08,24.11,82634.0,20.9371,20.998,20.9371,20.9632,82634.0
2021-09-21 12:30:00,24.1,24.12,23.99,24.02,94971.0,20.9545,20.9719,20.8589,20.885,94971.0
2021-09-21 13:00:00,24.03,24.05,23.94,23.98,113640.0,20.8937,20.911,20.8154,20.8502,113640.0
2021-09-21 13:30:00,23.98,24.06,23.96,24.03,261270.0,20.8502,20.9197,20.8328,20.8937,261270.0
2021-09-21 14:00:00,24.02,24.06,23.93,23.95,158157.0,20.885,20.9197,20.8067,20.8241,158157.0
2021-09-21 14:30:00,23.96,24.0,23.91,23.97,119710.0,20.8328,20.8676,20.7893,20.8415,119710.0
2021-09-21 15:00:00,23.97,24.07,23.97,24.03,171037.0,20.8415,20.9284,20.8415,20.8937,171037.0
2021-09-21 15:30:00,24.03,24.04,23.91,23.92,717522.0,20.8937,20.9023,20.7893,20.798,717522.0
2021-09-22 09:30:00,24.03,24.17,23.93,24.0,146501.0,20.8937,21.0154,20.8067,20.8676,146501.0
2021-09-22 10:00:00,24.01,24.06,23.95,23.96,167733.0,20.8763,20.9197,20.8241,20.8328,167733.0
2021-09-22 10:30:00,23.96,24.08,23.95,24.06,158237.0,20.8328,20.9371,20.8241,20.9197,158237.0
2021-09-22 11:00:00,24.06,24.14,24.06,24.13,74268.0,20.9197,20.9893,20.9197,20.9806,74268.0
2021-09-22 11:30:00,24.13,24.14,24.02,24.05,107201.0,20.9806,20.9893,20.885,20.911,107201.0
2021-09-22 12:00:00,24.05,24.06,23.92,23.93,98741.0,20.911,20.9197,20.798,20.8067,98741.0
2021-09-22 12:30:00,23.93,23.98,23.9,23.92,82491.0,20.8067,20.8502,20.7806,20.798,82491.0
2021-09-22 13:00:00,23.91,23.92,23.77,23.8,171002.0,20.7893,20.798,20.6676,20.6937,171002.0
2021-09-22 13:30:00,23.79,23.8,23.75,23.78,87411.0,20.685,20.6937,20.6502,20.6763,87411.0
2021-09-22 14:00:00,23.77,23.86,23.73,23.81,221365.0,20.6676,20.7458,20.6328,20.7024,221365.0
2021-09-22 14:30:00,23.81,23.82,23.66,23.73,252159.0,20.7024,20.7111,20.5719,20.6328,252159.0
2021-09-22 15:00:00,23.72,23.85,23.69,23.82,196696.0,20.6241,20.7371,20.598,20.7111,196696.0
2021-09-22 15:30:00,23.81,23.81,23.62,23.68,691695.0,20.7024,20.7024,20.5372,20.5893,691695.0
2021-09-23 09:30:00,23.83,24.06,23.75,24.01,189801.0,20.7198,20.9197,20.6502,20.8763,189801.0
2021-09-23 10:00:00,24.02,24.06,23.87,23.88,132753.0,20.885,20.9197,20.7545,20.7632,132753.0
2021-09-23 10:30:00,23.88,23.97,23.74,23.97,337589.0,20.7632,20.8415,20.6415,20.8415,337589.0
2021-09-23 11:00:00,23.96,23.98,23.88,23.89,110357.0,20.8328,20.8502,20.7632,20.7719,110357.0
2021-09-23 11:30:00,23.89,23.92,23.82,23.83,137233.0,20.7719,20.798,20.7111,20.7198,137233.0
2021-09-23 12:00:00,23.84,23.84,23.78,23.8,99589.0,20.7285,20.7285,20.6763,20.6937,99589.0
2021-09-23 12:30:00,23.81,23.85,23.79,23.8,73930.0,20.7024,20.7371,20.685,20.6937,73930.0
2021-09-23 13:00:00,23.8,23.85,23.75,23.76,87198.0,20.6937,20.7371,20.6502,20.6589,87198.0
2021-09-23 13:30:00,23.75,23.76,23.69,23.71,126612.0,20.6502,20.6589,20.598,20.6154,126612.0
2021-09-23 14:00:00,23.7,23.72,23.65,23.65,127253.0,20.6067,20.6241,20.5633,20.5633,127253.0
2021-09-23 14:30:00,23.66,23.72,23.64,23.7,145546.0,20.5719,20.6241,20.5546,20.6067,145546.0
2021-09-23 15:00:00,23.71,23.72,23.59,23.6,184257.0,20.6154,20.6241,20.5111,20.5198,184257.0
2021-09-23 15:30:00,23.6,23.6,23.47,23.54,738755.0,20.5198,20.5198,20.4067,20.4676,738755.0
2021-09-24 09:30:00,23.54,23.62,23.37,23.49,228935.0,20.4676,20.5372,20.3198,20.4241,228935.0
2021-09-24 10:00:00,23.5,23.67,23.49,23.67,228919.0,20.4328,20.5806,20.4241,20.5806,228919.0
2021-09-24 10:30:00,23.67,23.69,23.54,23.59,171216.0,20.5806,20.598,20.4676,20.5111,171216.0
2021-09-24 11:00:00,23.59,23.59,23.55,23.55,109089.0,20.5111,20.5111,20.4763,20.4763,109089.0
2021-09-24 11:30:00,23.55,23.58,23.52,23.54,100854.0,20.4763,20.5024,20.4502,20.4676,100854.0
2021-09-24 12:00:00,23.55,23.58,23.52,23.53,99463.0,20.4763,20.5024,20.4502,20.4589,99463.0
2021-09-24 12:30:00,23.54,23.55,23.47,23.5,102954.0,20.4676,20.4763,20.4067,20.4328,102954.0
2021-09-24 13:00:00,23.5,23.57,23.4,23.56,2421191.0,20.4328,20.4937,20.3459,20.485,2421191.0
2021-09-24 13:30:00,23.57,23.62,23.45,23.48,234087.0,20.4937,20.5372,20.3894,20.4154,234087.0
2021-09-24 14:00:00,23.47,23.48,23.38,23.4,168230.0,20.4067,20.4154,20.3285,20.3459,168230.0
2021-09-24 14:30:00,23.39,23.54,23.37,23.54,217241.0,20.3372,20.4676,20.3198,20.4676,217241.0
2021-09-24 15:00:00,23.54,23.56,23.48,23.55,215385.0,20.4676,20.485,20.4154,20.4763,215385.0
2021-09-24 15:30:00,23.55,23.57,23.44,23.44,861198.0,20.4763,20.4937,20.3807,20.3807,861198.0
2021-09-27 09:30:00,23.36,23.64,23.33,23.63,243060.0,20.3111,20.5546,20.285,20.5459,243060.0
2021-09-27 10:00:00,23.63,23.79,23.62,23.7,232906.0,20.5459,20.685,20.5372,20.6067,232906.0
2021-09-27 10:30:00,23.7,23.83,23.69,23.81,123398.0,20.6067,20.7198,20.598,20.7024,123398.0
2021-09-27 11:00:00,23.8,23.88,23.8,23.88,134207.0,20.6937,20.7632,20.6937,20.7632,134207.0
2021-09-27 11:30:00,23.88,23.93,23.85,23.9,207900.0,20.7632,20.8067,20.7371,20.7806,207900.0
2021-09-27 12:00:00,23.89,23.93,23.87,23.93,248086.0,20.7719,20.8067,20.7545,20.8067,248086.0
2021-09-27 12:30:00,23.92,23.93,23.71,23.73,143410.0,20.798,20.8067,20.6154,20.6328,143410.0
2021-09-27 13:00:00,23.73,23.75,23.64,23.64,164751.0,20.6328,20.6502,20.5546,20.5546,164751.0
2021-09-27 13:30:00,23.64,23.76,23.63,23.73,169674.0,20.5546,20.6589,20.5459,20.6328,169674.0
2021-09-27 14:00:00,23.73,23.74,23.65,23.73,137540.0,20.6328,20.6415,20.5633,20.6328,137540.0
2021-09-27 14:30:00,23.73,23.75,23.61,23.61,104140.0,20.6328,20.6502,20.5285,20.5285,104140.0
2021-09-27 15:00:00,23.61,23.61,23.55,23.59,168162.0,20.5285,20.5285,20.4763,20.5111,168162.0
2021-09-27 15:30:00,23.59,23.61,23.45,23.46,681526.0,20.5111,20.5285,20.3894,20.398,681526.0
2021-09-28 09:30:00,23.52,23.73,23.33,23.38,469549.0,20.4502,20.6328,20.285,20.3285,469549.0
2021-09-28 10:00:00,23.38,23.48,23.34,23.42,240603.0,20.3285,20.4154,20.2937,20.3633,240603.0
2021-09-28 10:30:00,23.42,23.48,23.33,23.35,197519.0,20.3633,20.4154,20.285,20.3024,197519.0
2021-09-28 11:00:00,23.35,23.39,23.27,23.32,248451.0,20.3024,20.3372,20.2328,20.2763,248451.0
2021-09-28 11:30:00,23.32,23.32,23.13,23.2,185892.0,20.2763,20.2763,20.1111,20.172,185892.0
2021-09-28 12:00:00,23.19,23.3,23.18,23.3,142774.0,20.1633,20.2589,20.1546,20.2589,142774.0
2021-09-28 12:30:00,23.29,23.29,23.12,23.13,231221.0,20.2502,20.2502,20.1024,20.1111,231221.0
2021-09-28 13:00:00,23.13,23.23,23.12,23.2,125268.0,20.1111,20.1981,20.1024,20.172,125268.0
2021-09-28 13:30:00,23.2,23.2,23.09,23.1,120126.0,20.172,20.172,20.0763,20.085,120126.0
2021-09-28 14:00:00,23.09,23.14,23.03,23.14,122555.0,20.0763,20.1198,20.0242,20.1198,122555.0
2021-09-28 14:30:00,23.13,23.24,23.06,23.18,160363.0,20.1111,20.2068,20.0503,20.1546,160363.0
2021-09-28 15:00:00,23.18,23.23,23.11,23.11,168800.0,20.1546,20.1981,20.0937,20.0937,168800.0
2021-09-28 15:30:00,23.11,23.17,23.05,23.06,1320720.0,20.0937,20.1459,20.0416,20.0503,1320720.0
2021-09-29 09:30:00,23.15,23.16,22.85,22.97,222989.0,20.1285,20.1372,19.8677,19.972,222989.0
2021-09-29 10:00:00,22.98,23.09,22.92,23.07,133625.0,19.9807,20.0763,19.9285,20.059,133625.0
2021-09-29 10:30:00,23.07,23.1,22.99,23.09,156188.0,20.059,20.085,19.9894,20.0763,156188.0
2021-09-29 11:00:00,23.09,23.16,23.08,23.11,181401.0,20.0763,20.1372,20.0676,20.0937,181401.0
2021-09-29 11:30:00,23.12,23.14,23.08,23.11,147622.0,20.1024,20.1198,20.0676,20.0937,147622.0
2021-09-29 12:00:00,23.11,23.12,23.0,23.04,118738.0,20.0937,20.1024,19.9981,20.0329,118738.0
2021-09-29 12:30:00,23.03,23.1,23.01,23.09,92464.0,20.0242,20.085,20.0068,20.0763,92464.0
2021-09-29 13:00:00,23.1,23.1,22.98,22.98,204655.0,20.085,20.085,19.9807,19.9807,204655.0
2021-09-29 13:30:00,22.98,22.98,22.83,22.9,202461.0,19.9807,19.9807,19.8503,19.9111,202461.0
2021-09-29 14:00:00,22.9,22.94,22.87,22.92,138357.0,19.9111,19.9459,19.8851,19.9285,138357.0
2021-09-29 14:30:00,22.92,22.99,22.91,22.94,154274.0,19.9285,19.9894,19.9198,19.9459,154274.0
2021-09-29 15:00:00,22.94,23.03,22.93,23.02,218988.0,19.9459,20.0242,19.9372,20.0155,218988.0
2021-09-29 15:30:00,23.01,23.04,22.89,22.95,836037.0,20.0068,20.0329,19.9024,19.9546,836037.0
2021-09-30 09:30:00,22.99,23.03,22.77,22.78,186513.0,19.9894,20.0242,19.7981,19.8068,186513.0
2021-09-30 10:00:00,22.78,22.8,22.66,22.7,178132.0,19.8068,19.8242,19.7025,19.7372,178132.0
2021-09-30 10:30:00,22.7,22.81,22.69,22.74,167748.0,19.7372,19.8329,19.7285,19.772,167748.0
2021-09-30 11:00:00,22.75,22.89,22.73,22.85,147925.0,19.7807,19.9024,19.7633,19.8677,147925.0
2021-09-30 11:30:00,22.86,22.86,22.69,22.76,241553.0,19.8764,19.8764,19.7285,19.7894,241553.0
2021-09-30 12:00:00,22.77,22.78,22.61,22.65,360034.0,19.7981,19.8068,19.659,19.6938,360034.0
2021-09-30 12:30:00,22.65,22.71,22.6,22.67,180956.0,19.6938,19.7459,19.6503,19.7112,180956.0
2021-09-30 13:00:00,22.68,22.77,22.66,22.7,170648.0,19.7199,19.7981,19.7025,19.7372,170648.0
2021-09-30 13:30:00,22.71,22.84,22.69,22.83,196578.0,19.7459,19.859,19.7285,19.8503,196578.0
2021-09-30 14:00:00,22.84,22.93,22.79,22.84,147330.0,19.859,19.9372,19.8155,19.859,147330.0
2021-09-30 14:30:00,22.84,22.92,22.82,22.89,208760.0,19.859,19.9285,19.8416,19.9024,208760.0
2021-09-30 15:00:00,22.89,22.95,22.84,22.92,471672.0,19.9024,19.9546,19.859,19.9285,471672.0
2021-09-30 15:30:00,22.92,22.98,22.81,22.83,1772973.0,19.9285,19.9807,19.8329,19.8503,1772973.0
2021-10-01 09:30:00,23.04,23.07,22.88,22.9,155702.0,20.0329,20.059,19.8938,19.9111,155702.0
2021-10-01 10:00:00,22.91,22.96,22.7,22.77,322179.0,19.9198,19.9633,19.7372,19.7981,322179.0
2021-10-01 10:30:00,22.78,22.92,22.74,22.91,229100.0,19.8068,19.9285,19.772,19.9198,229100.0
2021-10-01 11:00:00,22.91,22.99,22.85,22.91,140905.0,19.9198,19.9894,19.8677,19.9198,140905.0
2021-10-01 11:30:00,22.92,23.01,22.86,22.95,164466.0,19.9285,20.0068,19.8764,19.9546,164466.0
2021-10-01 12:00:00,22.96,22.96,22.89,22.93,118418.0,19.9633,19.9633,19.9024,19.9372,118418.0
2021-10-01 12:30:00,22.94,22.96,22.88,22.89,112634.0,19.9459,19.9633,19.8938,19.9024,112634.0
2021-10-01 13:00:00,22.89,22.91,22.87,22.88,94261.0,19.9024,19.9198,19.8851,19.8938,94261.0
2021-10-01 13:30:00,22.89,23.05,22.88,22.98,118878.0,19.9024,20.0416,19.8938,19.9807,118878.0
2021-10-01 14:00:00,22.99,23.13,22.98,23.12,133728.0,19.9894,20.1111,19.9807,20.1024,133728.0
2021-10-01 14:30:00,23.12,23.16,23.1,23.15,247710.0,20.1024,20.1372,20.085,20.1285,247710.0
2021-10-01 15:00:00,23.16,23.21,23.03,23.05,475242.0,20.1372,20.1807,20.0242,20.0416,475242.0
2021-10-01 15:30:00,23.05,23.05,22.84,22.89,1076632.0,20.0416,20.0416,19.859,19.9024,1076632.0
2021-10-04 09:30:00,22.81,23.01,22.74,22.95,242941.0,19.8329,20.0068,19.772,19.9546,242941.0
2021-10-04 10:00:00,22.94,22.99,22.73,22.77,225235.0,19.9459,19.9894,19.7633,19.7981,225235.0
2021-10-04 10:30:00,22.77,22.87,22.68,22.79,256310.0,19.7981,19.8851,19.7199,19.8155,256310.0
2021-10-04 11:00:00,22.79,22.85,22.74,22.78,126630.0,19.8155,19.8677,19.772,19.8068,126630.0
2021-10-04 11:30:00,22.78,22.83,22.66,22.82,193525.0,19.8068,19.8503,19.7025,19.8416,193525.0
2021-10-04 12:00:00,22.82,22.84,22.78,22.81,96285.0,19.8416,19.859,19.8068,19.8329,96285.0
2021-10-04 12:30:00,22.8,22.81,22.72,22.8,123861.0,19.8242,19.8329,19.7546,19.8242,123861.0
2021-10-04 13:00:00,22.79,22.9,22.73,22.85,377602.0,19.8155,19.9111,19.7633,19.8677,377602.0
2021-10-04 13:30:00,22.85,22.89,22.82,22.83,151100.0,19.8677,19.9024,19.8416,19.8503,151100.0
2021-10-04 14:00:00,22.84,22.91,22.81,22.89,208488.0,19.859,19.9198,19.8329,19.9024,208488.0
2021-10-04 14:30:00,22.89,22.91,22.86,22.89,141705.0,19.9024,19.9198,19.8764,19.9024,141705.0
2021-10-04 15:00:00,22.89,22.93,22.83,22.84,301963.0,19.9024,19.9372,19.8503,19.859,301963.0
2021-10-04 15:30:00,22.84,22.9,22.81,22.84,955561.0,19.859,19.9111,19.8329,19.859,955561.0
2021-10-05 09:30:00,22.93,23.0,22.7,22.95,376839.0,19.9372,19.9981,19.7372,19.9546,376839.0
2021-10-05 10:00:00,22.95,23.19,22.95,23.18,192828.0,19.9546,20.1633,19.9546,20.1546,192828.0
2021-10-05 10:30:00,23.18,23.23,23.08,23.2,145643.0,20.1546,20.1981,20.0676,20.172,145643.0
2021-10-05 11:00:00,23.2,23.2,23.15,23.19,163349.0,20.172,20.172,20.1285,20.1633,163349.0
2021-10-05 11:30:00,23.19,23.21,23.12,23.2,256621.0,20.1633,20.1807,20.1024,20.172,256621.0
2021-10-05 12:00:00,23.2,23.21,23.15,23.17,516069.0,20.172,20.1807,20.1285,20.1459,516069.0
2021-10-05 12:30:00,23.17,23.24,23.15,23.2,219255.0,20.1459,20.2068,20.1285,20.172,219255.0
2021-10-05 13:00:00,23.21,23.29,23.19,23.28,125785.0,20.1807,20.2502,20.1633,20.2415,125785.0
2021-10-05 13:30:00,23.28,23.34,23.26,23.3,123805.0,20.2415,20.2937,20.2242,20.2589,123805.0
2021-10-05 14:00:00,23.3,23.34,23.26,23.34,131089.0,20.2589,20.2937,20.2242,20.2937,131089.0
2021-10-05 14:30:00,23.34,23.44,23.34,23.39,399950.0,20.2937,20.3807,20.2937,20.3372,399950.0
2021-10-05 15:00:00,23.38,23.41,23.31,23.33,238666.0,20.3285,20.3546,20.2676,20.285,238666.0
2021-10-05 15:30:00,23.33,23.38,23.32,23.38,837349.0,20.285,20.3285,20.2763,20.3285,837349.0
2021-10-06 09:30:00,23.16,23.16,23.02,23.14,197155.0,20.1372,20.1372,20.0155,20.1198,197155.0
2021-10-06 10:00:00,23.13,23.14,22.91,23.0,263932.0,20.1111,20.1198,19.9198,19.9981,263932.0
2021-10-06 10:30:00,23.01,23.05,22.83,22.92,272452.0,20.0068,20.0416,19.8503,19.9285,272452.0
2021-10-06 11:00:00,22.91,23.01,22.9,22.99,413376.0,19.9198,20.0068,19.9111,19.9894,413376.0
2021-10-06 11:30:00,22.98,23.15,22.9,23.14,158737.0,19.9807,20.1285,19.9111,20.1198,158737.0
2021-10-06 12:00:00,23.15,23.19,23.07,23.09,271536.0,20.1285,20.1633,20.059,20.0763,271536.0
2021-10-06 12:30:00,23.1,23.18,23.08,23.15,164122.0,20.085,20.1546,20.0676,20.1285,164122.0
2021-10-06 13:00:00,23.15,23.19,23.09,23.18,161465.0,20.1285,20.1633,20.0763,20.1546,161465.0
2021-10-06 13:30:00,23.18,23.27,23.17,23.27,120173.0,20.1546,20.2328,20.1459,20.2328,120173.0
2021-10-06 14:00:00,23.28,23.35,23.23,23.32,127407.0,20.2415,20.3024,20.1981,20.2763,127407.0
2021-10-06 14:30:00,23.32,23.34,23.27,23.3,156933.0,20.2763,20.2937,20.2328,20.2589,156933.0
2021-10-06 15:00:00,23.3,23.36,23.25,23.31,300503.0,20.2589,20.3111,20.2155,20.2676,300503.0
2021-10-06 15:30:00,23.31,23.44,23.26,23.41,727101.0,20.2676,20.3807,20.2242,20.3546,727101.0
2021-10-07 09:30:00,23.5,23.7,23.42,23.69,483456.0,20.4328,20.6067,20.3633,20.598,483456.0
2021-10-07 10:00:00,23.69,23.75,23.6,23.6,264453.0,20.598,20.6502,20.5198,20.5198,264453.0
2021-10-07 10:30:00,23.6,23.68,23.54,23.63,291395.0,20.5198,20.5893,20.4676,20.5459,291395.0
2021-10-07 11:00:00,23.63,23.83,23.62,23.77,335606.0,20.5459,20.7198,20.5372,20.6676,335606.0
2021-10-07 11:30:00,23.77,23.82,23.72,23.8,244673.0,20.6676,20.7111,20.6241,20.6937,244673.0
2021-10-07 12:00:00,23.8,23.96,23.79,23.95,509038.0,20.6937,20.8328,20.685,20.8241,509038.0
2021-10-07 12:30:00,23.96,24.07,23.94,24.04,700535.0,20.8328,20.9284,20.8154,20.9023,700535.0
2021-10-07 13:00:00,24.04,24.17,24.02,24.17,1380069.0,20.9023,21.0154,20.885,21.0154,1380069.0
2021-10-07 13:30:00,24.17,24.28,24.1,24.2,1460440.0,21.0154,21.111,20.9545,21.0415,1460440.0
2021-10-07 14:00:00,24.19,24.3,24.18,24.28,609826.0,21.0328,21.1284,21.0241,21.111,609826.0
2021-10-07 14:30:00,24.28,24.34,24.2,24.3,1182867.0,21.111,21.1632,21.0415,21.1284,1182867.0
2021-10-07 15:00:00,24.29,24.3,24.18,24.19,584947.0,21.1197,21.1284,21.0241,21.0328,584947.0
2021-10-07 15:30:00,24.2,24.24,24.08,24.09,1441097.0,21.0415,21.0762,20.9371,20.9458,1441097.0
2021-10-08 09:30:00,24.05,24.19,23.92,24.13,934673.0,20.911,21.0328,20.798,20.9806,934673.0
2021-10-08 10:00:00,24.13,24.3,24.12,24.18,1391480.0,20.9806,21.1284,20.9719,21.0241,1391480.0
2021-10-08 10:30:00,24.17,24.36,24.17,24.36,718709.0,21.0154,21.1806,21.0154,21.1806,718709.0
2021-10-08 11:00:00,24.36,24.41,24.29,24.4,596377.0,21.1806,21.2241,21.1197,21.2154,596377.0
2021-10-08 11:30:00,24.4,24.42,24.33,24.38,602307.0,21.2154,21.2328,21.1545,21.198,602307.0
2021-10-08 12:00:00,24.37,24.45,24.34,24.43,545620.0,21.1893,21.2588,21.1632,21.2414,545620.0
2021-10-08 12:30:00,24.42,24.42,24.34,24.39,542050.0,21.2328,21.2328,21.1632,21.2067,542050.0
2021-10-08 13:00:00,24.39,24.46,24.27,24.31,743672.0,21.2067,21.2675,21.1023,21.1371,743672.0
2021-10-08 13:30:00,24.31,24.35,24.29,24.3,295232.0,21.1371,21.1719,21.1197,21.1284,295232.0
2021-10-08 14:00:00,24.3,24.36,24.3,24.31,183033.0,21.1284,21.1806,21.1284,21.1371,183033.0
2021-10-08 14:30:00,24.32,24.37,24.28,24.29,355809.0,21.1458,21.1893,21.111,21.1197,355809.0
2021-10-08 15:00:00,24.3,24.3,24.12,24.15,404940.0,21.1284,21.1284,20.9719,20.998,404940.0
2021-10-08 15:30:00,24.16,24.19,24.04,24.07,1014094.0,21.0067,21.0328,20.9023,20.9284,1014094.0
2021-10-11 09:30:00,24.02,24.13,23.94,24.05,299162.0,20.885,20.9806,20.8154,20.911,299162.0
2021-10-11 10:00:00,24.05,24.05,23.84,23.88,196579.0,20.911,20.911,20.7285,20.7632,196579.0
2021-10-11 10:30:00,23.88,24.03,23.85,24.02,203663.0,20.7632,20.8937,20.7371,20.885,203663.0
2021-10-11 11:00:00,24.02,24.04,23.98,24.02,67725.0,20.885,20.9023,20.8502,20.885,67725.0
2021-10-11 11:30:00,24.03,24.19,24.02,24.15,252185.0,20.8937,21.0328,20.885,20.998,252185.0
2021-10-11 12:00:00,24.15,24.16,24.01,24.05,203364.0,20.998,21.0067,20.8763,20.911,203364.0
2021-10-11 12:30:00,24.05,24.08,24.0,24.02,228047.0,20.911,20.9371,20.8676,20.885,228047.0
2021-10-11 13:00:00,24.02,24.08,23.91,24.04,801401.0,20.885,20.9371,20.7893,20.9023,801401.0
2021-10-11 13:30:00,24.04,24.13,24.03,24.09,967348.0,20.9023,20.9806,20.8937,20.9458,967348.0
2021-10-11 14:00:00,24.08,24.14,24.05,24.11,598444.0,20.9371,20.9893,20.911,20.9632,598444.0
2021-10-11 14:30:00,24.11,24.12,24.05,24.08,1087073.0,20.9632,20.9719,20.911,20.9371,1087073.0
2021-10-11 15:00:00,24.08,24.13,24.03,24.11,346108.0,20.9371,20.9806,20.8937,20.9632,346108.0
2021-10-11 15:30:00,24.11,24.12,24.0,24.0,992075.0,20.9632,20.9719,20.8676,20.8676,992075.0
2021-10-12 09:30:00,24.02,24.08,23.91,24.0,252416.0,20.885,20.9371,20.7893,20.8676,252416.0
2021-10-12 10:00:00,24.0,24.04,23.91,24.02,509817.0,20.8676,20.9023,20.7893,20.885,509817.0
2021-10-12 10:30:00,24.02,24.1,24.0,24.01,814544.0,20.885,20.9545,20.8676,20.8763,814544.0
2021-10-12 11:00:00,24.01,24.15,24.01,24.14,330230.0,20.8763,20.998,20.8763,20.9893,330230.0
2021-10-12 11:30:00,24.14,24.2,24.05,24.09,188378.0,20.9893,21.0415,20.911,20.9458,188378.0
2021-10-12 12:00:00,24.1,24.11,24.04,24.04,126907.0,20.9545,20.9632,20.9023,20.9023,126907.0
2021-10-12 12:30:00,24.04,24.05,23.91,23.95,345772.0,20.9023,20.911,20.7893,20.8241,345772.0
2021-10-12 13:00:00,23.95,24.05,23.94,24.01,205072.0,20.8241,20.911,20.8154,20.8763,205072.0
2021-10-12 13:30:00,24.0,24.03,23.9,24.0,345743.0,20.8676,20.8937,20.7806,20.8676,345743.0
2021-10-12 14:00:00,23.99,24.08,23.98,24.05,261102.0,20.8589,20.9371,20.8502,20.911,261102.0
2021-10-12 14:30:00,24.06,24.09,24.01,24.04,226361.0,20.9197,20.9458,20.8763,20.9023,226361.0
2021-10-12 15:00:00,24.05,24.07,24.02,24.05,268383.0,20.911,20.9284,20.885,20.911,268383.0
2021-10-12 15:30:00,24.05,24.08,23.96,24.02,1484226.0,20.911,20.9371,20.8328,20.885,1484226.0
2021-10-13 09:30:00,24.09,24.22,24.09,24.13,191053.0,20.9458,21.0589,20.9458,20.9806,191053.0
2021-10-13 10:00:00,24.13,24.15,24.01,24.07,515048.0,20.9806,20.998,20.8763,20.9284,515048.0
2021-10-13 10:30:00,24.07,24.11,24.05,24.08,323095.0,20.9284,20.9632,20.911,20.9371,323095.0
2021-10-13 11:00:00,24.08,24.09,24.01,24.02,165047.0,20.9371,20.9458,20.8763,20.885,165047.0
2021-10-13 11:30:00,24.01,24.12,24.01,24.07,163117.0,20.8763,20.9719,20.8763,20.9284,163117.0
2021-10-13 12:00:00,24.07,24.1,24.05,24.1,96743.0,20.9284,20.9545,20.911,20.9545,96743.0
2021-10-13 12:30:00,24.09,24.13,24.08,24.1,145112.0,20.9458,20.9806,20.9371,20.9545,145112.0
2021-10-13 13:00:00,24.1,24.11,24.05,24.08,186110.0,20.9545,20.9632,20.911,20.9371,186110.0
2021-10-13 13:30:00,24.08,24.11,24.03,24.04,157008.0,20.9371,20.9632,20.8937,20.9023,157008.0
2021-10-13 14:00:00,24.04,24.11,23.94,23.94,638167.0,20.9023,20.9632,20.8154,20.8154,638167.0
2021-10-13 14:30:00,23.95,23.97,23.81,23.92,346086.0,20.8241,20.8415,20.7024,20.798,346086.0
2021-10-13 15:00:00,23.93,23.95,23.84,23.88,518543.0,20.8067,20.8241,20.7285,20.7632,518543.0
2021-10-13 15:30:00,23.87,23.96,23.85,23.95,685476.0,20.7545,20.8328,20.7371,20.8241,685476.0
2021-10-14 09:30:00,24.13,24.26,24.02,24.21,213903.0,20.9806,21.0936,20.885,21.0502,213903.0
2021-10-14 10:00:00,24.22,24.31,24.19,24.23,254694.0,21.0589,21.1371,21.0328,21.0676,254694.0
2021-10-14 10:30:00,24.23,24.24,24.16,24.21,232784.0,21.0676,21.0762,21.0067,21.0502,232784.0
2021-10-14 11:00:00,24.2,24.2,23.99,24.01,216482.0,21.0415,21.0415,20.8589,20.8763,216482.0
2021-10-14 11:30:00,24.02,24.08,23.92,24.07,141540.0,20.885,20.9371,20.798,20.9284,141540.0
2021-10-14 12:00:00,24.08,24.14,24.07,24.1,78349.0,20.9371,20.9893,20.9284,20.9545,78349.0
2021-10-14 12:30:00,24.09,24.15,24.08,24.14,72793.0,20.9458,20.998,20.9371,20.9893,72793.0
2021-10-14 13:00:00,24.14,24.2,24.11,24.17,126323.0,20.9893,21.0415,20.9632,21.0154,126323.0
2021-10-14 13:30:00,24.17,24.25,24.17,24.21,77824.0,21.0154,21.0849,21.0154,21.0502,77824.0
2021-10-14 14:00:00,24.21,24.26,24.2,24.26,90356.0,21.0502,21.0936,21.0415,21.0936,90356.0
2021-10-14 14:30:00,24.26,24.3,24.25,24.25,128121.0,21.0936,21.1284,21.0849,21.0849,128121.0
2021-10-14 15:00:00,24.25,24.31,24.22,24.25,178170.0,21.0849,21.1371,21.0589,21.0849,178170.0
2021-10-14 15:30:00,24.24,24.31,24.19,24.28,629046.0,21.0762,21.1371,21.0328,21.111,629046.0
2021-10-15 09:30:00,24.49,24.6,24.31,24.38,241977.0,21.2936,21.3893,21.1371,21.198,241977.0
2021-10-15 10:00:00,24.38,24.62,24.37,24.58,236852.0,21.198,21.4066,21.1893,21.3719,236852.0
2021-10-15 10:30:00,24.58,24.64,24.58,24.64,118807.0,21.3719,21.424,21.3719,21.424,118807.0
2021-10-15 11:00:00,24.64,24.64,24.55,24.55,185556.0,21.424,21.424,21.3458,21.3458,185556.0
2021-10-15 11:30:00,24.56,24.59,24.54,24.57,129970.0,21.3545,21.3806,21.3371,21.3632,129970.0
2021-10-15 12:00:00,24.57,24.6,24.54,24.57,86838.0,21.3632,21.3893,21.3371,21.3632,86838.0
2021-10-15 12:30:00,24.57,24.61,24.53,24.59,164713.0,21.3632,21.398,21.3284,21.3806,164713.0
2021-10-15 13:00:00,24.58,24.6,24.52,24.52,131780.0,21.3719,21.3893,21.3197,21.3197,131780.0
2021-10-15 13:30:00,24.52,24.64,24.51,24.63,246843.0,21.3197,21.424,21.311,21.4153,246843.0
2021-10-15 14:00:00,24.62,24.66,24.61,24.64,147621.0,21.4066,21.4414,21.398,21.424,147621.0
2021-10-15 14:30:00,24.63,24.64,24.56,24.59,116937.0,21.4153,21.424,21.3545,21.3806,116937.0
2021-10-15 15:00:00,24.59,24.6,24.55,24.58,222610.0,21.3806,21.3893,21.3458,21.3719,222610.0
2021-10-15 15:30:00,24.58,24.58,24.41,24.41,723184.0,21.3719,21.3719,21.2241,21.2241,723184.0
2021-10-18 09:30:00,24.09,24.23,24.04,24.11,256571.0,20.9458,21.0676,20.9023,20.9632,256571.0
2021-10-18 10:00:00,24.11,24.21,23.98,24.02,283304.0,20.9632,21.0502,20.8502,20.885,283304.0
2021-10-18 10:30:00,24.02,24.03,23.82,23.92,183969.0,20.885,20.8937,20.7111,20.798,183969.0
2021-10-18 11:00:00,23.92,23.95,23.9,23.91,99144.0,20.798,20.8241,20.7806,20.7893,99144.0
2021-10-18 11:30:00,23.91,23.91,23.84,23.87,97740.0,20.7893,20.7893,20.7285,20.7545,97740.0
2021-10-18 12:00:00,23.87,23.97,23.85,23.96,84674.0,20.7545,20.8415,20.7371,20.8328,84674.0
2021-10-18 12:30:00,23.96,23.97,23.87,23.91,122069.0,20.8328,20.8415,20.7545,20.7893,122069.0
2021-10-18 13:00:00,23.91,23.97,23.9,23.94,92759.0,20.7893,20.8415,20.7806,20.8154,92759.0
2021-10-18 13:30:00,23.94,23.95,23.85,23.86,83087.0,20.8154,20.8241,20.7371,20.7458,83087.0
2021-10-18 14:00:00,23.85,23.87,23.8,23.83,81317.0,20.7371,20.7545,20.6937,20.7198,81317.0
2021-10-18 14:30:00,23.83,23.88,23.82,23.88,71786.0,20.7198,20.7632,20.7111,20.7632,71786.0
2021-10-18 15:00:00,23.87,23.95,23.87,23.91,141133.0,20.7545,20.8241,20.7545,20.7893,141133.0
2021-10-18 15:30:00,23.9,23.9,23.83,23.85,498885.0,20.7806,20.7806,20.7198,20.7371,498885.0
2021-10-19 09:30:00,24.04,24.08,23.92,24.03,159183.0,20.9023,20.9371,20.798,20.8937,159183.0
2021-10-19 10:00:00,24.03,24.07,23.98,23.98,138584.0,20.8937,20.9284,20.8502,20.8502,138584.0
2021-10-19 10:30:00,23.99,24.1,23.98,24.1,163799.0,20.8589,20.9545,20.8502,20.9545,163799.0
2021-10-19 11:00:00,24.11,24.22,24.1,24.2,160754.0,20.9632,21.0589,20.9545,21.0415,160754.0
2021-10-19 11:30:00,24.19,24.2,24.13,24.17,131071.0,21.0328,21.0415,20.9806,21.0154,131071.0
2021-10-19 12:00:00,24.17,24.22,24.14,24.21,101908.0,21.0154,21.0589,20.9893,21.0502,101908.0
2021-10-19 12:30:00,24.21,24.24,24.2,24.2,89821.0,21.0502,21.0762,21.0415,21.0415,89821.0
2021-10-19 13:00:00,24.2,24.22,24.17,24.19,105293.0,21.0415,21.0589,21.0154,21.0328,105293.0
2021-10-19 13:30:00,24.18,24.19,24.11,24.11,83889.0,21.0241,21.0328,20.9632,20.9632,83889.0
2021-10-19 14:00:00,24.12,24.21,24.09,24.19,166097.0,20.9719,21.0502,20.9458,21.0328,166097.0
2021-10-19 14:30:00,24.18,24.26,24.15,24.26,230507.0,21.0241,21.0936,20.998,21.0936,230507.0
2021-10-19 15:00:00,24.25,24.29,24.24,24.28,138540.0,21.0849,21.1197,21.0762,21.111,138540.0
2021-10-19 15:30:00,24.28,24.29,24.13,24.14,750336.0,21.111,21.1197,20.9806,20.9893,750336.0
2021-10-20 09:30:00,24.18,24.58,24.18,24.56,219335.0,21.0241,21.3719,21.0241,21.3545,219335.0
2021-10-20 10:00:00,24.55,24.76,24.54,24.76,226515.0,21.3458,21.5284,21.3371,21.5284,226515.0
2021-10-20 10:30:00,24.76,24.86,24.74,24.78,336917.0,21.5284,21.6153,21.511,21.5458,336917.0
2021-10-20 11:00:00,24.78,24.87,24.67,24.68,302010.0,21.5458,21.624,21.4501,21.4588,302010.0
2021-10-20 11:30:00,24.68,24.86,24.62,24.86,550705.0,21.4588,21.6153,21.4066,21.6153,550705.0
2021-10-20 12:00:00,24.86,24.89,24.83,24.88,187220.0,21.6153,21.6414,21.5892,21.6327,187220.0
2021-10-20 12:30:00,24.89,25.08,24.87,24.98,745270.0,21.6414,21.8066,21.624,21.7197,745270.0
2021-10-20 13:00:00,24.99,25.01,24.9,24.92,337758.0,21.7284,21.7457,21.6501,21.6675,337758.0
2021-10-20 13:30:00,24.92,24.95,24.87,24.93,291443.0,21.6675,21.6936,21.624,21.6762,291443.0
2021-10-20 14:00:00,24.92,24.95,24.86,24.89,235743.0,21.6675,21.6936,21.6153,21.6414,235743.0
2021-10-20 14:30:00,24.89,24.93,24.76,24.79,134823.0,21.6414,21.6762,21.5284,21.5545,134823.0
2021-10-20 15:00:00,24.8,24.82,24.68,24.71,191351.0,21.5632,21.5805,21.4588,21.4849,191351.0
2021-10-20 15:30:00,24.72,25.09,24.7,25.04,1921288.0,21.4936,21.8153,21.4762,21.7718,1921288.0
2021-10-21 09:30:00,24.92,25.04,24.92,24.94,214047.0,21.6675,21.7718,21.6675,21.6849,214047.0
2021-10-21 10:00:00,24.93,24.98,24.88,24.94,133475.0,21.6762,21.7197,21.6327,21.6849,133475.0
2021-10-21 10:30:00,24.93,24.99,24.85,24.85,119843.0,21.6762,21.7284,21.6066,21.6066,119843.0
2021-10-21 11:00:00,24.85,24.85,24.64,24.66,181229.0,21.6066,21.6066,21.424,21.4414,181229.0
2021-10-21 11:30:00,24.66,24.66,24.54,24.6,138370.0,21.4414,21.4414,21.3371,21.3893,138370.0
2021-10-21 12:00:00,24.6,24.62,24.56,24.57,96766.0,21.3893,21.4066,21.3545,21.3632,96766.0
2021-10-21 12:30:00,24.56,24.63,24.55,24.61,111488.0,21.3545,21.4153,21.3458,21.398,111488.0
2021-10-21 13:00:00,24.61,24.72,24.59,24.7,191499.0,21.398,21.4936,21.3806,21.4762,191499.0
2021-10-21 13:30:00,24.69,24.72,24.62,24.64,136618.0,21.4675,21.4936,21.4066,21.424,136618.0
2021-10-21 14:00:00,24.65,24.71,24.63,24.71,131422.0,21.4327,21.4849,21.4153,21.4849,131422.0
2021-10-21 14:30:00,24.71,24.82,24.7,24.78,509347.0,21.4849,21.5805,21.4762,21.5458,509347.0
2021-10-21 15:00:00,24.79,24.88,24.78,24.86,253896.0,21.5545,21.6327,21.5458,21.6153,253896.0
2021-10-21 15:30:00,24.86,24.86,24.73,24.79,540368.0,21.6153,21.6153,21.5023,21.5545,540368.0
2021-10-22 09:30:00,24.94,25.13,24.84,25.07,202281.0,21.6849,21.8501,21.5979,21.7979,202281.0
2021-10-22 10:00:00,25.07,25.08,24.97,25.01,148540.0,21.7979,21.8066,21.711,21.7457,148540.0
2021-10-22 10:30:00,25.01,25.06,24.99,25.0,99064.0,21.7457,21.7892,21.7284,21.7371,99064.0
2021-10-22 11:00:00,25.0,25.04,24.98,25.02,364171.0,21.7371,21.7718,21.7197,21.7544,364171.0
2021-10-22 11:30:00,25.02,25.02,24.88,24.91,145373.0,21.7544,21.7544,21.6327,21.6588,145373.0
2021-10-22 12:00:00,24.9,24.91,24.84,24.85,76392.0,21.6501,21.6588,21.5979,21.6066,76392.0
2021-10-22 12:30:00,24.85,24.92,24.84,24.85,84073.0,21.6066,21.6675,21.5979,21.6066,84073.0
2021-10-22 13:00:00,24.85,24.87,24.83,24.86,84715.0,21.6066,21.624,21.5892,21.6153,84715.0
2021-10-22 13:30:00,24.86,24.89,24.8,24.8,192664.0,21.6153,21.6414,21.5632,21.5632,192664.0
2021-10-22 14:00:00,24.8,25.04,24.79,25.04,265560.0,21.5632,21.7718,21.5545,21.7718,265560.0
2021-10-22 14:30:00,25.03,25.09,25.03,25.06,228897.0,21.7631,21.8153,21.7631,21.7892,228897.0
2021-10-22 15:00:00,25.05,25.06,24.91,24.96,188564.0,21.7805,21.7892,21.6588,21.7023,188564.0
2021-10-22 15:30:00,24.96,25.02,24.92,24.93,634461.0,21.7023,21.7544,21.6675,21.6762,634461.0
2021-10-25 09:30:00,24.88,25.04,24.84,25.04,489667.0,21.6327,21.7718,21.5979,21.7718,489667.0
2021-10-25 10:00:00,25.05,25.09,24.99,25.01,238442.0,21.7805,21.8153,21.7284,21.7457,238442.0
2021-10-25 10:30:00,25.01,25.05,24.95,25.03,133769.0,21.7457,21.7805,21.6936,21.7631,133769.0
2021-10-25 11:00:00,25.03,25.1,25.0,25.1,119280.0,21.7631,21.824,21.7371,21.824,119280.0
2021-10-25 11:30:00,25.1,25.15,25.08,25.08,110881.0,21.824,21.8675,21.8066,21.8066,110881.0
2021-10-25 12:00:00,25.09,25.16,25.06,25.16,106508.0,21.8153,21.8762,21.7892,21.8762,106508.0
2021-10-25 12:30:00,25.15,25.23,25.13,25.13,259436.0,21.8675,21.937,21.8501,21.8501,259436.0
2021-10-25 13:00:00,25.13,25.26,25.11,25.25,178755.0,21.8501,21.9631,21.8327,21.9544,178755.0
2021-10-25 13:30:00,25.25,25.26,25.19,25.21,99476.0,21.9544,21.9631,21.9023,21.9196,99476.0
2021-10-25 14:00:00,25.21,25.21,25.14,25.18,101740.0,21.9196,21.9196,21.8588,21.8936,101740.0
2021-10-25 14:30:00,25.18,25.19,25.12,25.17,143730.0,21.8936,21.9023,21.8414,21.8849,143730.0
2021-10-25 15:00:00,25.16,25.19,25.15,25.19,164799.0,21.8762,21.9023,21.8675,21.9023,164799.0
2021-10-25 15:30:00,25.19,25.26,25.14,25.18,728503.0,21.9023,21.9631,21.8588,21.8936,728503.0
2021-10-26 09:30:00,25.35,25.43,25.17,25.28,329201.0,22.0414,22.1109,21.8849,21.9805,329201.0
2021-10-26 10:00:00,25.27,25.42,25.26,25.42,325348.0,21.9718,22.1022,21.9631,22.1022,325348.0
2021-10-26 10:30:00,25.42,25.57,25.38,25.55,543217.0,22.1022,22.2327,22.0675,22.2153,543217.0
2021-10-26 11:00:00,25.56,25.67,25.47,25.66,601517.0,22.224,22.3196,22.1457,22.3109,601517.0
2021-10-26 11:30:00,25.66,25.7,25.58,25.61,441301.0,22.3109,22.3457,22.2414,22.2674,441301.0
2021-10-26 12:00:00,25.6,25.63,25.32,25.47,518431.0,22.2587,22.2848,22.0153,22.1457,518431.0
2021-10-26 12:30:00,25.47,25.51,25.43,25.45,365038.0,22.1457,22.1805,22.1109,22.1283,365038.0
2021-10-26 13:00:00,25.45,25.6,25.41,25.57,423715.0,22.1283,22.2587,22.0935,22.2327,423715.0
2021-10-26 13:30:00,25.57,25.64,25.56,25.61,218967.0,22.2327,22.2935,22.224,22.2674,218967.0
2021-10-26 14:00:00,25.61,25.64,25.55,25.57,159522.0,22.2674,22.2935,22.2153,22.2327,159522.0
2021-10-26 14:30:00,25.57,25.59,25.49,25.58,254837.0,22.2327,22.25,22.1631,22.2414,254837.0
2021-10-26 15:00:00,25.58,25.58,25.38,25.39,264848.0,22.2414,22.2414,22.0675,22.0762,264848.0
2021-10-26 15:30:00,25.39,25.46,25.35,25.37,664720.0,22.0762,22.137,22.0414,22.0588,664720.0
2021-10-27 09:30:00,25.41,25.54,25.35,25.5,230582.0,22.0935,22.2066,22.0414,22.1718,230582.0
2021-10-27 10:00:00,25.5,25.52,25.35,25.39,205683.0,22.1718,22.1892,22.0414,22.0762,205683.0
2021-10-27 10:30:00,25.39,25.41,25.33,25.38,186364.0,22.0762,22.0935,22.024,22.0675,186364.0
2021-10-27 11:00:00,25.38,25.54,25.36,25.54,271822.0,22.0675,22.2066,22.0501,22.2066,271822.0
2021-10-27 11:30:00,25.54,25.61,25.49,25.55,221837.0,22.2066,22.2674,22.1631,22.2153,221837.0
2021-10-27 12:00:00,25.56,25.58,25.53,25.56,128997.0,22.224,22.2414,22.1979,22.224,128997.0
2021-10-27 12:30:00,25.55,25.56,25.46,25.55,169685.0,22.2153,22.224,22.137,22.2153,169685.0
2021-10-27 13:00:00,25.55,25.66,25.53,25.66,197898.0,22.2153,22.3109,22.1979,22.3109,197898.0
2021-10-27 13:30:00,25.66,25.74,25.63,25.74,177590.0,22.3109,22.3805,22.2848,22.3805,177590.0
2021-10-27 14:00:00,25.73,25.81,25.72,25.78,245038.0,22.3718,22.4413,22.3631,22.4152,245038.0
2021-10-27 14:30:00,25.78,25.89,25.78,25.86,705804.0,22.4152,22.5109,22.4152,22.4848,705804.0
2021-10-27 15:00:00,25.86,25.91,25.66,25.68,379280.0,22.4848,22.5283,22.3109,22.3283,379280.0
2021-10-27 15:30:00,25.67,25.75,25.65,25.66,1249108.0,22.3196,22.3892,22.3022,22.3109,1249108.0
2021-10-28 09:30:00,25.76,26.03,25.69,26.01,484440.0,22.3979,22.6326,22.337,22.6152,484440.0
2021-10-28 10:00:00,26.01,26.06,25.95,26.0,161425.0,22.6152,22.6587,22.5631,22.6065,161425.0
2021-10-28 10:30:00,26.0,26.12,25.98,26.08,203840.0,22.6065,22.7109,22.5891,22.6761,203840.0
2021-10-28 11:00:00,26.08,26.24,26.07,26.23,377712.0,22.6761,22.8152,22.6674,22.8065,377712.0
2021-10-28 11:30:00,26.24,26.3,26.17,26.26,545983.0,22.8152,22.8674,22.7543,22.8326,545983.0
2021-10-28 12:00:00,26.26,26.26,26.02,26.02,151436.0,22.8326,22.8326,22.6239,22.6239,151436.0
2021-10-28 12:30:00,26.02,26.03,25.81,25.81,285529.0,22.6239,22.6326,22.4413,22.4413,285529.0
2021-10-28 13:00:00,25.81,25.93,25.78,25.79,311161.0,22.4413,22.5457,22.4152,22.4239,311161.0
2021-10-28 13:30:00,25.79,25.81,25.71,25.71,181222.0,22.4239,22.4413,22.3544,22.3544,181222.0
2021-10-28 14:00:00,25.71,25.72,25.54,25.56,273982.0,22.3544,22.3631,22.2066,22.224,273982.0
2021-10-28 14:30:00,25.56,25.71,25.55,25.66,322151.0,22.224,22.3544,22.2153,22.3109,322151.0
2021-10-28 15:00:00,25.66,25.66,25.47,25.49,387497.0,22.3109,22.3109,22.1457,22.1631,387497.0
2021-10-28 15:30:00,25.49,25.61,25.46,25.56,974777.0,22.1631,22.2674,22.137,22.224,974777.0
2021-10-29 09:30:00,25.43,25.56,25.24,25.27,214301.0,22.1109,22.224,21.9457,21.9718,214301.0
2021-10-29 10:00:00,25.26,25.29,25.08,25.24,329920.0,21.9631,21.9892,21.8066,21.9457,329920.0
2021-10-29 10:30:00,25.25,25.35,25.22,25.22,349836.0,21.9544,22.0414,21.9283,21.9283,349836.0
2021-10-29 11:00:00,25.23,25.3,25.1,25.11,256903.0,21.937,21.9979,21.824,21.8327,256903.0
2021-10-29 11:30:00,25.11,25.19,25.09,25.17,220413.0,21.8327,21.9023,21.8153,21.8849,220413.0
2021-10-29 12:00:00,25.18,25.23,25.14,25.16,162254.0,21.8936,21.937,21.8588,21.8762,162254.0
2021-10-29 12:30:00,25.16,25.19,25.1,25.12,188720.0,21.8762,21.9023,21.824,21.8414,188720.0
2021-10-29 13:00:00,25.12,25.13,24.98,25.01,185855.0,21.8414,21.8501,21.7197,21.7457,185855.0
2021-10-29 13:30:00,25.01,25.06,24.96,25.05,176952.0,21.7457,21.7892,21.7023,21.7805,176952.0
2021-10-29 14:00:00,25.05,25.07,24.99,25.03,156452.0,21.7805,21.7979,21.7284,21.7631,156452.0
2021-10-29 14:30:00,25.03,25.16,25.01,25.1,182075.0,21.7631,21.8762,21.7457,21.824,182075.0
2021-10-29 15:00:00,25.1,25.11,24.92,25.02,383246.0,21.824,21.8327,21.6675,21.7544,383246.0
2021-10-29 15:30:00,25.02,25.2,25.01,25.14,927685.0,21.7544,21.9109,21.7457,21.8588,927685.0
2021-11-01 09:30:00,25.05,25.39,24.94,25.33,196987.0,21.9097,22.2071,21.8135,22.1546,196987.0
2021-11-01 10:00:00,25.32,25.49,25.28,25.35,157659.0,22.1459,22.2946,22.1109,22.1721,157659.0
2021-11-01 10:30:00,25.36,25.37,25.3,25.3,141165.0,22.1809,22.1896,22.1284,22.1284,141165.0
2021-11-01 11:00:00,25.3,25.42,25.28,25.4,102613.0,22.1284,22.2333,22.1109,22.2159,102613.0
2021-11-01 11:30:00,25.4,25.4,25.3,25.32,106367.0,22.2159,22.2159,22.1284,22.1459,106367.0
2021-11-01 12:00:00,25.32,25.39,25.31,25.36,84790.0,22.1459,22.2071,22.1371,22.1809,84790.0
2021-11-01 12:30:00,25.37,25.56,25.33,25.56,209538.0,22.1896,22.3558,22.1546,22.3558,209538.0
2021-11-01 13:00:00,25.55,25.56,25.43,25.45,141784.0,22.3471,22.3558,22.2421,22.2596,141784.0
2021-11-01 13:30:00,25.45,25.47,25.35,25.4,148659.0,22.2596,22.2771,22.1721,22.2159,148659.0
2021-11-01 14:00:00,25.41,25.43,25.27,25.29,191305.0,22.2246,22.2421,22.1022,22.1196,191305.0
2021-11-01 14:30:00,25.29,25.43,25.28,25.37,119849.0,22.1196,22.2421,22.1109,22.1896,119849.0
2021-11-01 15:00:00,25.36,25.39,25.31,25.39,146031.0,22.1809,22.2071,22.1371,22.2071,146031.0
2021-11-01 15:30:00,25.39,25.41,25.35,25.35,670555.0,22.2071,22.2246,22.1721,22.1721,670555.0
2021-11-02 09:30:00,25.37,25.49,25.13,25.2,288083.0,22.1896,22.2946,21.9797,22.0409,288083.0
2021-11-02 10:00:00,25.2,25.3,25.14,25.27,144668.0,22.0409,22.1284,21.9885,22.1022,144668.0
2021-11-02 10:30:00,25.27,25.28,25.2,25.23,123240.0,22.1022,22.1109,22.0409,22.0672,123240.0
2021-11-02 11:00:00,25.24,25.39,25.23,25.34,168210.0,22.0759,22.2071,22.0672,22.1634,168210.0
2021-11-02 11:30:00,25.35,25.35,25.28,25.31,148374.0,22.1721,22.1721,22.1109,22.1371,148374.0
2021-11-02 12:00:00,25.31,25.36,25.26,25.32,467108.0,22.1371,22.1809,22.0934,22.1459,467108.0
2021-11-02 12:30:00,25.33,25.35,25.3,25.33,133040.0,22.1546,22.1721,22.1284,22.1546,133040.0
2021-11-02 13:00:00,25.33,25.35,25.28,25.28,199975.0,22.1546,22.1721,22.1109,22.1109,199975.0
2021-11-02 13:30:00,25.28,25.35,25.27,25.32,185468.0,22.1109,22.1721,22.1022,22.1459,185468.0
2021-11-02 14:00:00,25.32,25.42,25.3,25.4,215335.0,22.1459,22.2333,22.1284,22.2159,215335.0
2021-11-02 14:30:00,25.4,25.45,25.38,25.39,238580.0,22.2159,22.2596,22.1984,22.2071,238580.0
2021-11-02 15:00:00,25.39,25.4,25.29,25.32,212858.0,22.2071,22.2159,22.1196,22.1459,212858.0
2021-11-02 15:30:00,25.32,25.47,25.31,25.37,1001501.0,22.1459,22.2771,22.1371,22.1896,1001501.0
2021-11-03 09:30:00,25.42,25.54,25.25,25.29,184153.0,22.2333,22.3383,22.0847,22.1196,184153.0
2021-11-03 10:00:00,25.31,25.33,25.16,25.26,459573.0,22.1371,22.1546,22.0059,22.0934,459573.0
2021-11-03 10:30:00,25.25,25.46,25.24,25.37,420030.0,22.0847,22.2683,22.0759,22.1896,420030.0
2021-11-03 11:00:00,25.36,25.4,25.22,25.25,221512.0,22.1809,22.2159,22.0584,22.0847,221512.0
2021-11-03 11:30:00,25.23,25.24,25.11,25.12,275313.0,22.0672,22.0759,21.9622,21.971,275313.0
2021-11-03 12:00:00,25.12,25.24,25.1,25.16,363060.0,21.971,22.0759,21.9535,22.0059,363060.0
2021-11-03 12:30:00,25.17,25.19,25.08,25.09,204482.0,22.0147,22.0322,21.936,21.9447,204482.0
2021-11-03 13:00:00,25.08,25.13,25.06,25.08,201055.0,21.936,21.9797,21.9185,21.936,201055.0
2021-11-03 13:30:00,25.08,25.09,24.97,25.02,234416.0,21.936,21.9447,21.8398,21.8835,234416.0
2021-11-03 14:00:00,25.03,25.18,25.02,25.14,254923.0,21.8922,22.0234,21.8835,21.9885,254923.0
2021-11-03 14:30:00,25.14,25.28,25.11,25.25,266108.0,21.9885,22.1109,21.9622,22.0847,266108.0
2021-11-03 15:00:00,25.26,25.27,25.17,25.23,542301.0,22.0934,22.1022,22.0147,22.0672,542301.0
2021-11-03 15:30:00,25.24,25.31,25.22,25.31,1302215.0,22.0759,22.1371,22.0584,22.1371,1302215.0
2021-11-04 09:30:00,25.85,25.89,24.72,24.78,675324.0,22.6094,22.6444,21.6211,21.6736,675324.0
2021-11-04 10:00:00,24.78,25.08,24.73,24.98,500914.0,21.6736,21.936,21.6298,21.8485,500914.0
2021-11-04 10:30:00,24.97,25.11,24.87,25.05,308352.0,21.8398,21.9622,21.7523,21.9097,308352.0
2021-11-04 11:00:00,25.05,25.11,24.83,25.11,259662.0,21.9097,21.9622,21.7173,21.9622,259662.0
2021-11-04 11:30:00,25.09,25.31,25.06,25.13,266355.0,21.9447,22.1371,21.9185,21.9797,266355.0
2021-11-04 12:00:00,25.13,25.18,24.99,25.11,154894.0,21.9797,22.0234,21.8573,21.9622,154894.0
2021-11-04 12:30:00,25.11,25.21,25.06,25.19,165697.0,21.9622,22.0497,21.9185,22.0322,165697.0
2021-11-04 13:00:00,25.19,25.44,25.19,25.4,336175.0,22.0322,22.2508,22.0322,22.2159,336175.0
2021-11-04 13:30:00,25.4,25.43,25.22,25.22,446957.0,22.2159,22.2421,22.0584,22.0584,446957.0
2021-11-04 14:00:00,25.23,25.29,25.14,25.25,181339.0,22.0672,22.1196,21.9885,22.0847,181339.0
2021-11-04 14:30:00,25.26,25.27,25.13,25.16,321603.0,22.0934,22.1022,21.9797,22.0059,321603.0
2021-11-04 15:00:00,25.17,25.23,25.08,25.09,244570.0,22.0147,22.0672,21.936,21.9447,244570.0
2021-11-04 15:30:00,25.09,25.16,25.05,25.13,783956.0,21.9447,22.0059,21.9097,21.9797,783956.0
2021-11-05 09:30:00,25.24,25.38,25.15,25.24,491175.0,22.0759,22.1984,21.9972,22.0759,491175.0
2021-11-05 10:00:00,25.24,25.32,25.15,25.16,329107.0,22.0759,22.1459,21.9972,22.0059,329107.0
2021-11-05 10:30:00,25.17,25.32,25.15,25.3,280319.0,22.0147,22.1459,21.9972,22.1284,280319.0
2021-11-05 11:00:00,25.3,25.33,25.26,25.3,141576.0,22.1284,22.1546,22.0934,22.1284,141576.0
2021-11-05 11:30:00,25.3,25.32,25.22,25.24,218563.0,22.1284,22.1459,22.0584,22.0759,218563.0
2021-11-05 12:00:00,25.25,25.28,25.22,25.25,296847.0,22.0847,22.1109,22.0584,22.0847,296847.0
2021-11-05 12:30:00,25.25,25.3,25.23,25.26,161848.0,22.0847,22.1284,22.0672,22.0934,161848.0
2021-11-05 13:00:00,25.26,25.29,25.11,25.12,329845.0,22.0934,22.1196,21.9622,21.971,329845.0
2021-11-05 13:30:00,25.12,25.18,25.11,25.14,163444.0,21.971,22.0234,21.9622,21.9885,163444.0
2021-11-05 14:00:00,25.14,25.16,24.99,25.01,212034.0,21.9885,22.0059,21.8573,21.8747,212034.0
2021-11-05 14:30:00,25.01,25.06,24.97,25.02,1400816.0,21.8747,21.9185,21.8398,21.8835,1400816.0
2021-11-05 15:00:00,25.02,25.12,25.0,25.04,574109.0,21.8835,21.971,21.866,21.901,574109.0
2021-11-05 15:30:00,25.05,25.05,24.94,24.98,1186407.0,21.9097,21.9097,21.8135,21.8485,1186407.0
2021-11-08 09:30:00,25.01,25.1,24.41,24.46,427242.0,21.8747,21.9535,21.35,21.3937,427242.0
2021-11-08 10:00:00,24.47,24.66,24.41,24.63,364251.0,21.4024,21.5686,21.35,21.5424,364251.0
2021-11-08 10:30:00,24.63,24.65,24.48,24.51,388226.0,21.5424,21.5599,21.4112,21.4374,388226.0
2021-11-08 11:00:00,24.51,24.61,24.5,24.54,370964.0,21.4374,21.5249,21.4287,21.4637,370964.0
2021-11-08 11:30:00,24.53,24.55,24.34,24.42,352081.0,21.4549,21.4724,21.2887,21.3587,352081.0
2021-11-08 12:00:00,24.41,24.42,24.28,24.3,328673.0,21.35,21.3587,21.2363,21.2538,328673.0
2021-11-08 12:30:00,24.3,24.32,24.16,24.21,342480.0,21.2538,21.2712,21.1313,21.175,342480.0
2021-11-08 13:00:00,24.21,24.21,24.12,24.14,282851.0,21.175,21.175,21.0963,21.1138,282851.0
2021-11-08 13:30:00,24.14,24.15,24.08,24.11,228020.0,21.1138,21.1226,21.0613,21.0876,228020.0
2021-11-08 14:00:00,24.11,24.13,24.07,24.09,318743.0,21.0876,21.1051,21.0526,21.0701,318743.0
2021-11-08 14:30:00,24.1,24.14,23.92,23.94,356457.0,21.0788,21.1138,20.9214,20.9389,356457.0
2021-11-08 15:00:00,23.93,24.01,23.83,23.87,400609.0,20.9301,21.0001,20.8427,20.8777,400609.0
2021-11-08 15:30:00,23.87,23.93,23.77,23.91,1411581.0,20.8777,20.9301,20.7902,20.9126,1411581.0
2021-11-09 09:30:00,24.03,24.03,23.67,23.87,357261.0,21.0176,21.0176,20.7027,20.8777,357261.0
2021-11-09 10:00:00,23.87,24.1,23.84,23.93,444315.0,20.8777,21.0788,20.8514,20.9301,444315.0
2021-11-09 10:30:00,23.94,24.13,23.94,24.03,391235.0,20.9389,21.1051,20.9389,21.0176,391235.0
2021-11-09 11:00:00,24.03,24.03,23.92,23.93,212220.0,21.0176,21.0176,20.9214,20.9301,212220.0
2021-11-09 11:30:00,23.93,24.03,23.9,24.02,135240.0,20.9301,21.0176,20.9039,21.0089,135240.0
2021-11-09 12:00:00,24.02,24.04,23.96,24.04,146184.0,21.0089,21.0263,20.9564,21.0263,146184.0
2021-11-09 12:30:00,24.03,24.06,23.99,24.0,133989.0,21.0176,21.0438,20.9826,20.9914,133989.0
2021-11-09 13:00:00,24.0,24.03,23.95,23.97,97018.0,20.9914,21.0176,20.9476,20.9651,97018.0
2021-11-09 13:30:00,23.98,24.03,23.91,23.93,179640.0,20.9739,21.0176,20.9126,20.9301,179640.0
2021-11-09 14:00:00,23.94,24.01,23.89,24.01,199955.0,20.9389,21.0001,20.8952,21.0001,199955.0
2021-11-09 14:30:00,24.01,24.07,24.0,24.02,139839.0,21.0001,21.0526,20.9914,21.0089,139839.0
2021-11-09 15:00:00,24.03,24.05,23.99,24.0,258921.0,21.0176,21.0351,20.9826,20.9914,258921.0
2021-11-09 15:30:00,24.01,24.01,23.88,23.89,1053448.0,21.0001,21.0001,20.8864,20.8952,1053448.0
2021-11-10 09:30:00,23.82,24.07,23.82,24.0,192595.0,20.8339,21.0526,20.8339,20.9914,192595.0
2021-11-10 10:00:00,24.01,24.18,24.0,24.15,290795.0,21.0001,21.1488,20.9914,21.1226,290795.0
2021-11-10 10:30:00,24.16,24.18,24.05,24.06,116590.0,21.1313,21.1488,21.0351,21.0438,116590.0
2021-11-10 11:00:00,24.06,24.19,24.06,24.17,102491.0,21.0438,21.1575,21.0438,21.14,102491.0
2021-11-10 11:30:00,24.17,24.25,24.17,24.21,126059.0,21.14,21.21,21.14,21.175,126059.0
2021-11-10 12:00:00,24.21,24.24,24.08,24.1,108819.0,21.175,21.2013,21.0613,21.0788,108819.0
2021-11-10 12:30:00,24.1,24.12,24.06,24.11,124929.0,21.0788,21.0963,21.0438,21.0876,124929.0
2021-11-10 13:00:00,24.1,24.17,24.08,24.16,120584.0,21.0788,21.14,21.0613,21.1313,120584.0
2021-11-10 13:30:00,24.16,24.22,24.15,24.19,122635.0,21.1313,21.1838,21.1226,21.1575,122635.0
2021-11-10 14:00:00,24.19,24.19,24.07,24.09,125814.0,21.1575,21.1575,21.0526,21.0701,125814.0
2021-11-10 14:30:00,24.08,24.17,24.06,24.11,183495.0,21.0613,21.14,21.0438,21.0876,183495.0
2021-11-10 15:00:00,24.11,24.19,24.08,24.1,237223.0,21.0876,21.1575,21.0613,21.0788,237223.0
2021-11-10 15:30:00,24.1,24.14,24.06,24.1,744863.0,21.0788,21.1138,21.0438,21.0788,744863.0
2021-11-11 09:30:00,24.26,24.6,24.2,24.54,1372339.0,21.2188,21.5161,21.1663,21.4637,1372339.0
2021-11-11 10:00:00,24.53,24.7,24.53,24.56,285006.0,21.4549,21.6036,21.4549,21.4812,285006.0
2021-11-11 10:30:00,24.55,24.65,24.54,24.64,268603.0,21.4724,21.5599,21.4637,21.5511,268603.0
2021-11-11 11:00:00,24.64,24.64,24.55,24.55,96333.0,21.5511,21.5511,21.4724,21.4724,96333.0
2021-11-11 11:30:00,24.55,24.63,24.52,24.63,255152.0,21.4724,21.5424,21.4462,21.5424,255152.0
2021-11-11 12:00:00,24.63,24.67,24.61,24.67,212321.0,21.5424,21.5774,21.5249,21.5774,212321.0
2021-11-11 12:30:00,24.67,24.73,24.66,24.71,185949.0,21.5774,21.6298,21.5686,21.6124,185949.0
2021-11-11 13:00:00,24.71,24.8,24.7,24.77,651862.0,21.6124,21.6911,21.6036,21.6648,651862.0
2021-11-11 13:30:00,24.77,24.85,24.76,24.77,212666.0,21.6648,21.7348,21.6561,21.6648,212666.0
2021-11-11 14:00:00,24.77,24.88,24.77,24.87,268096.0,21.6648,21.761,21.6648,21.7523,268096.0
2021-11-11 14:30:00,24.87,24.87,24.78,24.83,402478.0,21.7523,21.7523,21.6736,21.7173,402478.0
2021-11-11 15:00:00,24.83,24.94,24.82,24.92,398839.0,21.7173,21.8135,21.7086,21.796,398839.0
2021-11-11 15:30:00,24.92,25.02,24.87,24.87,1762469.0,21.796,21.8835,21.7523,21.7523,1762469.0
2021-11-12 09:30:00,24.84,24.86,24.47,24.58,1115250.0,21.7261,21.7436,21.4024,21.4987,1115250.0
2021-11-12 10:00:00,24.58,24.59,24.45,24.55,228079.0,21.4987,21.5074,21.3849,21.4724,228079.0
2021-11-12 10:30:00,24.56,24.57,24.36,24.5,187037.0,21.4812,21.4899,21.3062,21.4287,187037.0
2021-11-12 11:00:00,24.5,24.67,24.49,24.64,174850.0,21.4287,21.5774,21.4199,21.5511,174850.0
2021-11-12 11:30:00,24.64,24.75,24.63,24.75,104019.0,21.5511,21.6473,21.5424,21.6473,104019.0
2021-11-12 12:00:00,24.75,24.81,24.71,24.74,117155.0,21.6473,21.6998,21.6124,21.6386,117155.0
2021-11-12 12:30:00,24.75,24.76,24.66,24.72,83058.0,21.6473,21.6561,21.5686,21.6211,83058.0
2021-11-12 13:00:00,24.71,24.72,24.64,24.67,101730.0,21.6124,21.6211,21.5511,21.5774,101730.0
2021-11-12 13:30:00,24.67,24.68,24.62,24.67,86465.0,21.5774,21.5861,21.5336,21.5774,86465.0
2021-11-12 14:00:00,24.67,24.69,24.6,24.61,204465.0,21.5774,21.5949,21.5161,21.5249,204465.0
2021-11-12 14:30:00,24.6,24.61,24.54,24.55,178411.0,21.5161,21.5249,21.4637,21.4724,178411.0
2021-11-12 15:00:00,24.55,24.66,24.54,24.65,253267.0,21.4724,21.5686,21.4637,21.5599,253267.0
2021-11-12 15:30:00,24.66,24.72,24.63,24.72,644364.0,21.5686,21.6211,21.5424,21.6211,644364.0
2021-11-15 09:30:00,25.0,25.0,24.71,24.72,168010.0,21.866,21.866,21.6124,21.6211,168010.0
2021-11-15 10:00:00,24.71,24.88,24.67,24.85,190697.0,21.6124,21.761,21.5774,21.7348,190697.0
2021-11-15 10:30:00,24.84,24.98,24.78,24.94,162847.0,21.7261,21.8485,21.6736,21.8135,162847.0
2021-11-15 11:00:00,24.94,24.99,24.9,24.91,100369.0,21.8135,21.8573,21.7785,21.7873,100369.0
2021-11-15 11:30:00,24.91,25.0,24.9,24.96,221218.0,21.7873,21.866,21.7785,21.831,221218.0
2021-11-15 12:00:00,24.96,24.99,24.94,24.98,90769.0,21.831,21.8573,21.8135,21.8485,90769.0
2021-11-15 12:30:00,24.98,25.06,24.96,25.05,75317.0,21.8485,21.9185,21.831,21.9097,75317.0
2021-11-15 13:00:00,25.05,25.06,24.99,25.02,79834.0,21.9097,21.9185,21.8573,21.8835,79834.0
2021-11-15 13:30:00,25.02,25.09,24.99,25.08,146399.0,21.8835,21.9447,21.8573,21.936,146399.0
2021-11-15 14:00:00,25.07,25.08,24.92,24.94,97621.0,21.9272,21.936,21.796,21.8135,97621.0
2021-11-15 14:30:00,24.94,25.01,24.91,24.99,335302.0,21.8135,21.8747,21.7873,21.8573,335302.0
2021-11-15 15:00:00,24.99,25.04,24.97,25.02,158086.0,21.8573,21.901,21.8398,21.8835,158086.0
2021-11-15 15:30:00,25.02,25.03,24.97,25.03,535998.0,21.8835,21.8922,21.8398,21.8922,535998.0
2021-11-16 09:30:00,25.0,25.07,24.89,24.94,167776.0,21.866,21.9272,21.7698,21.8135,167776.0
2021-11-16 10:00:00,24.93,24.95,24.74,24.84,223412.0,21.8048,21.8223,21.6386,21.7261,223412.0
2021-11-16 10:30:00,24.84,24.87,24.77,24.87,128855.0,21.7261,21.7523,21.6648,21.7523,128855.0
2021-11-16 11:00:00,24.87,24.88,24.82,24.86,127160.0,21.7523,21.761,21.7086,21.7436,127160.0
2021-11-16 11:30:00,24.85,24.86,24.76,24.79,55458.0,21.7348,21.7436,21.6561,21.6823,55458.0
2021-11-16 12:00:00,24.8,24.84,24.74,24.8,102789.0,21.6911,21.7261,21.6386,21.6911,102789.0
2021-11-16 12:30:00,24.8,24.95,24.78,24.95,94233.0,21.6911,21.8223,21.6736,21.8223,94233.0
2021-11-16 13:00:00,24.95,25.05,24.93,25.05,84731.0,21.8223,21.9097,21.8048,21.9097,84731.0
2021-11-16 13:30:00,25.05,25.07,25.02,25.05,92929.0,21.9097,21.9272,21.8835,21.9097,92929.0
2021-11-16 14:00:00,25.05,25.05,24.99,25.03,87749.0,21.9097,21.9097,21.8573,21.8922,87749.0
2021-11-16 14:30:00,25.03,25.04,24.98,25.03,119792.0,21.8922,21.901,21.8485,21.8922,119792.0
2021-11-16 15:00:00,25.04,25.07,25.02,25.04,156711.0,21.901,21.9272,21.8835,21.901,156711.0
2021-11-16 15:30:00,25.04,25.06,24.99,25.06,409146.0,21.901,21.9185,21.8573,21.9185,409146.0
2021-11-17 09:30:00,24.7,24.9,24.67,24.73,325335.0,21.6036,21.7785,21.5774,21.6298,325335.0
2021-11-17 10:00:00,24.72,24.72,24.49,24.55,245182.0,21.6211,21.6211,21.4199,21.4724,245182.0
2021-11-17 10:30:00,24.55,24.62,24.49,24.61,266946.0,21.4724,21.5336,21.4199,21.5249,266946.0
2021-11-17 11:00:00,24.61,24.64,24.39,24.46,253792.0,21.5249,21.5511,21.3325,21.3937,253792.0
2021-11-17 11:30:00,24.46,24.59,24.45,24.56,331663.0,21.3937,21.5074,21.3849,21.4812,331663.0
2021-11-17 12:00:00,24.56,24.67,24.56,24.62,149087.0,21.4812,21.5774,21.4812,21.5336,149087.0
2021-11-17 12:30:00,24.62,24.67,24.53,24.65,185037.0,21.5336,21.5774,21.4549,21.5599,185037.0
2021-11-17 13:00:00,24.65,24.66,24.52,24.58,102251.0,21.5599,21.5686,21.4462,21.4987,102251.0
2021-11-17 13:30:00,24.58,24.63,24.5,24.52,138971.0,21.4987,21.5424,21.4287,21.4462,138971.0
2021-11-17 14:00:00,24.52,24.6,24.49,24.56,223936.0,21.4462,21.5161,21.4199,21.4812,223936.0
2021-11-17 14:30:00,24.56,24.66,24.55,24.62,202326.0,21.4812,21.5686,21.4724,21.5336,202326.0
2021-11-17 15:00:00,24.62,24.68,24.61,24.68,193729.0,21.5336,21.5861,21.5249,21.5861,193729.0
2021-11-17 15:30:00,24.68,24.76,24.64,24.74,581449.0,21.5861,21.6561,21.5511,21.6386,581449.0
2021-11-18 09:30:00,24.71,24.83,24.44,24.45,168287.0,21.6124,21.7173,21.3762,21.3849,168287.0
2021-11-18 10:00:00,24.43,24.44,24.11,24.3,373781.0,21.3675,21.3762,21.0876,21.2538,373781.0
2021-11-18 10:30:00,24.3,24.4,24.25,24.32,229539.0,21.2538,21.3412,21.21,21.2712,229539.0
2021-11-18 11:00:00,24.33,24.46,24.32,24.43,92633.0,21.28,21.3937,21.2712,21.3675,92633.0
2021-11-18 11:30:00,24.43,24.55,24.37,24.38,117853.0,21.3675,21.4724,21.315,21.3237,117853.0
2021-11-18 12:00:00,24.38,24.5,24.38,24.48,68871.0,21.3237,21.4287,21.3237,21.4112,68871.0
2021-11-18 12:30:00,24.48,24.5,24.42,24.45,66661.0,21.4112,21.4287,21.3587,21.3849,66661.0
2021-11-18 13:00:00,24.45,24.48,24.39,24.41,81067.0,21.3849,21.4112,21.3325,21.35,81067.0
2021-11-18 13:30:00,24.42,24.51,24.37,24.48,124646.0,21.3587,21.4374,21.315,21.4112,124646.0
2021-11-18 14:00:00,24.48,24.53,24.41,24.42,96991.0,21.4112,21.4549,21.35,21.3587,96991.0
2021-11-18 14:30:00,24.41,24.45,24.34,24.45,116378.0,21.35,21.3849,21.2887,21.3849,116378.0
2021-11-18 15:00:00,24.45,24.49,24.36,24.41,169814.0,21.3849,21.4199,21.3062,21.35,169814.0
2021-11-18 15:30:00,24.42,24.48,24.33,24.46,478877.0,21.3587,21.4112,21.28,21.3937,478877.0
2021-11-19 09:30:00,24.35,24.43,24.28,24.41,297036.0,21.2975,21.3675,21.2363,21.35,297036.0
2021-11-19 10:00:00,24.4,24.41,24.26,24.32,140158.0,21.3412,21.35,21.2188,21.2712,140158.0
2021-11-19 10:30:00,24.32,24.58,24.31,24.52,193602.0,21.2712,21.4987,21.2625,21.4462,193602.0
2021-11-19 11:00:00,24.51,24.51,24.42,24.45,97422.0,21.4374,21.4374,21.3587,21.3849,97422.0
2021-11-19 11:30:00,24.45,24.51,24.41,24.48,124749.0,21.3849,21.4374,21.35,21.4112,124749.0
2021-11-19 12:00:00,24.48,24.61,24.48,24.59,125888.0,21.4112,21.5249,21.4112,21.5074,125888.0
2021-11-19 12:30:00,24.59,24.63,24.52,24.52,86202.0,21.5074,21.5424,21.4462,21.4462,86202.0
2021-11-19 13:00:00,24.53,24.53,24.44,24.48,158720.0,21.4549,21.4549,21.3762,21.4112,158720.0
2021-11-19 13:30:00,24.48,24.49,24.38,24.39,77978.0,21.4112,21.4199,21.3237,21.3325,77978.0
2021-11-19 14:00:00,24.39,24.51,24.38,24.48,110187.0,21.3325,21.4374,21.3237,21.4112,110187.0
2021-11-19 14:30:00,24.49,24.51,24.31,24.37,230558.0,21.4199,21.4374,21.2625,21.315,230558.0
2021-11-19 15:00:00,24.37,24.52,24.37,24.48,374895.0,21.315,21.4462,21.315,21.4112,374895.0
2021-11-19 15:30:00,24.48,24.59,24.46,24.58,1252477.0,21.4112,21.5074,21.3937,21.4987,1252477.0
2021-11-22 09:30:00,24.69,24.75,24.52,24.69,293994.0,21.5949,21.6473,21.4462,21.5949,293994.0
2021-11-22 10:00:00,24.7,24.83,24.7,24.8,226094.0,21.6036,21.7173,21.6036,21.6911,226094.0
2021-11-22 10:30:00,24.8,24.86,24.78,24.86,105650.0,21.6911,21.7436,21.6736,21.7436,105650.0
2021-11-22 11:00:00,24.86,25.01,24.85,24.89,226367.0,21.7436,21.8747,21.7348,21.7698,226367.0
2021-11-22 11:30:00,24.89,24.99,24.75,24.77,167626.0,21.7698,21.8573,21.6473,21.6648,167626.0
2021-11-22 12:00:00,24.76,24.79,24.61,24.67,174077.0,21.6561,21.6823,21.5249,21.5774,174077.0
2021-11-22 12:30:00,24.66,24.74,24.62,24.66,147236.0,21.5686,21.6386,21.5336,21.5686,147236.0
2021-11-22 13:00:00,24.66,24.77,24.66,24.76,153799.0,21.5686,21.6648,21.5686,21.6561,153799.0
2021-11-22 13:30:00,24.77,24.88,24.76,24.87,130695.0,21.6648,21.761,21.6561,21.7523,130695.0
2021-11-22 14:00:00,24.87,24.9,24.71,24.75,199456.0,21.7523,21.7785,21.6124,21.6473,199456.0
2021-11-22 14:30:00,24.75,24.93,24.75,24.93,148751.0,21.6473,21.8048,21.6473,21.8048,148751.0
2021-11-22 15:00:00,24.93,25.12,24.93,25.1,360809.0,21.8048,21.971,21.8048,21.9535,360809.0
2021-11-22 15:30:00,25.1,25.15,24.93,24.94,1136368.0,21.9535,21.9972,21.8048,21.8135,1136368.0
2021-11-23 09:30:00,24.98,24.99,24.73,24.92,191152.0,21.8485,21.8573,21.6298,21.796,191152.0
2021-11-23 10:00:00,24.92,24.94,24.77,24.8,119597.0,21.796,21.8135,21.6648,21.6911,119597.0
2021-11-23 10:30:00,24.8,24.83,24.69,24.71,132409.0,21.6911,21.7173,21.5949,21.6124,132409.0
2021-11-23 11:00:00,24.71,24.74,24.65,24.71,91138.0,21.6124,21.6386,21.5599,21.6124,91138.0
2021-11-23 11:30:00,24.72,24.8,24.7,24.75,67565.0,21.6211,21.6911,21.6036,21.6473,67565.0
2021-11-23 12:00:00,24.76,24.84,24.68,24.8,115312.0,21.6561,21.7261,21.5861,21.6911,115312.0
2021-11-23 12:30:00,24.8,24.82,24.71,24.71,99266.0,21.6911,21.7086,21.6124,21.6124,99266.0
2021-11-23 13:00:00,24.71,24.76,24.68,24.68,122708.0,21.6124,21.6561,21.5861,21.5861,122708.0
2021-11-23 13:30:00,24.68,24.69,24.57,24.64,101271.0,21.5861,21.5949,21.4899,21.5511,101271.0
2021-11-23 14:00:00,24.64,24.68,24.61,24.68,111378.0,21.5511,21.5861,21.5249,21.5861,111378.0
2021-11-23 14:30:00,24.68,24.74,24.61,24.71,118546.0,21.5861,21.6386,21.5249,21.6124,118546.0
2021-11-23 15:00:00,24.72,24.72,24.65,24.68,110743.0,21.6211,21.6211,21.5599,21.5861,110743.0
2021-11-23 15:30:00,24.67,24.71,24.6,24.61,569329.0,21.5774,21.6124,21.5161,21.5249,569329.0
2021-11-24 09:30:00,24.53,24.58,24.27,24.29,265474.0,21.4549,21.4987,21.2275,21.245,265474.0
2021-11-24 10:00:00,24.3,24.51,24.26,24.46,257342.0,21.2538,21.4374,21.2188,21.3937,257342.0
2021-11-24 10:30:00,24.46,24.5,24.42,24.48,118835.0,21.3937,21.4287,21.3587,21.4112,118835.0
2021-11-24 11:00:00,24.48,24.51,24.45,24.5,112290.0,21.4112,21.4374,21.3849,21.4287,112290.0
2021-11-24 11:30:00,24.5,24.55,24.49,24.51,158435.0,21.4287,21.4724,21.4199,21.4374,158435.0
2021-11-24 12:00:00,24.51,24.73,24.51,24.73,402980.0,21.4374,21.6298,21.4374,21.6298,402980.0
2021-11-24 12:30:00,24.73,24.76,24.69,24.75,131365.0,21.6298,21.6561,21.5949,21.6473,131365.0
2021-11-24 13:00:00,24.74,24.87,24.74,24.86,142870.0,21.6386,21.7523,21.6386,21.7436,142870.0
2021-11-24 13:30:00,24.86,24.89,24.83,24.89,123791.0,21.7436,21.7698,21.7173,21.7698,123791.0
2021-11-24 14:00:00,24.89,24.92,24.79,24.8,157812.0,21.7698,21.796,21.6823,21.6911,157812.0
2021-11-24 14:30:00,24.8,24.9,24.8,24.84,198294.0,21.6911,21.7785,21.6911,21.7261,198294.0
2021-11-24 15:00:00,24.85,24.85,24.76,24.82,143798.0,21.7348,21.7348,21.6561,21.7086,143798.0
2021-11-24 15:30:00,24.82,24.83,24.71,24.72,647949.0,21.7086,21.7173,21.6124,21.6211,647949.0
2021-11-26 09:30:00,24.23,24.27,24.03,24.12,367033.0,21.1925,21.2275,21.0176,21.0963,367033.0
2021-11-26 10:00:00,24.11,24.15,23.81,23.95,211696.0,21.0876,21.1226,20.8252,20.9476,211696.0
2021-11-26 10:30:00,23.96,24.11,23.89,23.91,190787.0,20.9564,21.0876,20.8952,20.9126,190787.0
2021-11-26 11:00:00,23.9,23.93,23.75,23.82,212720.0,20.9039,20.9301,20.7727,20.8339,212720.0
2021-11-26 11:30:00,23.82,23.97,23.79,23.89,298799.0,20.8339,20.9651,20.8077,20.8952,298799.0
2021-11-26 12:00:00,23.89,24.08,23.89,23.99,205559.0,20.8952,21.0613,20.8952,20.9826,205559.0
2021-11-26 12:30:00,23.98,24.05,23.8,23.85,432411.0,20.9739,21.0351,20.8164,20.8602,432411.0
2021-11-29 09:30:00,24.1,24.11,23.79,23.89,271242.0,21.0788,21.0876,20.8077,20.8952,271242.0
2021-11-29 10:00:00,23.89,23.96,23.71,23.73,181465.0,20.8952,20.9564,20.7377,20.7552,181465.0
2021-11-29 10:30:00,23.73,23.75,23.54,23.57,139817.0,20.7552,20.7727,20.589,20.6153,139817.0
2021-11-29 11:00:00,23.56,23.71,23.56,23.67,132102.0,20.6065,20.7377,20.6065,20.7027,132102.0
2021-11-29 11:30:00,23.67,23.78,23.64,23.73,123866.0,20.7027,20.7989,20.6765,20.7552,123866.0
2021-11-29 12:00:00,23.73,23.88,23.72,23.84,201483.0,20.7552,20.8864,20.7465,20.8514,201483.0
2021-11-29 12:30:00,23.85,23.92,23.84,23.9,107503.0,20.8602,20.9214,20.8514,20.9039,107503.0
2021-11-29 13:00:00,23.89,23.96,23.82,23.85,100035.0,20.8952,20.9564,20.8339,20.8602,100035.0
2021-11-29 13:30:00,23.84,23.87,23.74,23.76,232829.0,20.8514,20.8777,20.764,20.7814,232829.0
2021-11-29 14:00:00,23.76,23.87,23.72,23.84,211507.0,20.7814,20.8777,20.7465,20.8514,211507.0
2021-11-29 14:30:00,23.84,23.84,23.71,23.73,142791.0,20.8514,20.8514,20.7377,20.7552,142791.0
2021-11-29 15:00:00,23.74,23.77,23.68,23.73,172970.0,20.764,20.7902,20.7115,20.7552,172970.0
2021-11-29 15:30:00,23.72,23.72,23.6,23.61,907913.0,20.7465,20.7465,20.6415,20.6503,907913.0
2021-11-30 09:30:00,23.6,23.86,23.56,23.68,396390.0,20.6415,20.8689,20.6065,20.7115,396390.0
2021-11-30 10:00:00,23.7,23.73,23.51,23.58,328276.0,20.729,20.7552,20.5628,20.624,328276.0
2021-11-30 10:30:00,23.57,23.66,23.38,23.43,302112.0,20.6153,20.694,20.4491,20.4928,302112.0
2021-11-30 11:00:00,23.43,23.43,23.31,23.33,243300.0,20.4928,20.4928,20.3879,20.4054,243300.0
2021-11-30 11:30:00,23.33,23.38,23.16,23.22,302577.0,20.4054,20.4491,20.2567,20.3091,302577.0
2021-11-30 12:00:00,23.21,23.28,23.1,23.28,262851.0,20.3004,20.3616,20.2042,20.3616,262851.0
2021-11-30 12:30:00,23.28,23.42,23.27,23.36,450797.0,20.3616,20.4841,20.3529,20.4316,450797.0
2021-11-30 13:00:00,23.35,23.48,23.33,23.39,1022475.0,20.4228,20.5365,20.4054,20.4578,1022475.0
2021-11-30 13:30:00,23.39,23.53,23.39,23.53,197369.0,20.4578,20.5803,20.4578,20.5803,197369.0
2021-11-30 14:00:00,23.53,23.65,23.5,23.53,246577.0,20.5803,20.6852,20.554,20.5803,246577.0
2021-11-30 14:30:00,23.53,23.55,23.45,23.46,744709.0,20.5803,20.5978,20.5103,20.5191,744709.0
2021-11-30 15:00:00,23.46,23.49,23.35,23.39,755665.0,20.5191,20.5453,20.4228,20.4578,755665.0
2021-11-30 15:30:00,23.39,23.46,23.33,23.38,2060588.0,20.4578,20.5191,20.4054,20.4491,2060588.0
2021-12-01 09:30:00,23.72,24.04,23.68,24.02,642227.0,20.7465,21.0263,20.7115,21.0089,642227.0
2021-12-01 10:00:00,24.03,24.13,23.99,24.06,437169.0,21.0176,21.1051,20.9826,21.0438,437169.0
2021-12-01 10:30:00,24.06,24.3,24.04,24.25,1460898.0,21.0438,21.2538,21.0263,21.21,1460898.0
2021-12-01 11:00:00,24.25,24.37,24.15,24.31,383870.0,21.21,21.315,21.1226,21.2625,383870.0
2021-12-01 11:30:00,24.32,24.39,24.08,24.15,462615.0,21.2712,21.3325,21.0613,21.1226,462615.0
2021-12-01 12:00:00,24.15,24.46,24.15,24.37,339046.0,21.1226,21.3937,21.1226,21.315,339046.0
2021-12-01 12:30:00,24.38,24.42,24.18,24.2,251375.0,21.3237,21.3587,21.1488,21.1663,251375.0
2021-12-01 13:00:00,24.19,24.24,24.01,24.03,499414.0,21.1575,21.2013,21.0001,21.0176,499414.0
2021-12-01 13:30:00,24.03,24.1,23.85,24.02,596740.0,21.0176,21.0788,20.8602,21.0089,596740.0
2021-12-01 14:00:00,24.01,24.1,23.94,24.09,482148.0,21.0001,21.0788,20.9389,21.0701,482148.0
2021-12-01 14:30:00,24.08,24.1,23.97,23.97,414986.0,21.0613,21.0788,20.9651,20.9651,414986.0
2021-12-01 15:00:00,23.97,24.0,23.66,23.69,658758.0,20.9651,20.9914,20.694,20.7202,658758.0
2021-12-01 15:30:00,23.69,23.8,23.53,23.58,987079.0,20.7202,20.8164,20.5803,20.624,987079.0
2021-12-02 09:30:00,23.51,23.88,23.15,23.87,369894.0,20.5628,20.8864,20.2479,20.8777,369894.0
2021-12-02 10:00:00,23.87,23.98,23.8,23.86,261018.0,20.8777,20.9739,20.8164,20.8689,261018.0
2021-12-02 10:30:00,23.86,23.96,23.69,23.96,285035.0,20.8689,20.9564,20.7202,20.9564,285035.0
2021-12-02 11:00:00,23.96,24.05,23.92,24.04,173274.0,20.9564,21.0351,20.9214,21.0263,173274.0
2021-12-02 11:30:00,24.04,24.11,23.92,24.1,160010.0,21.0263,21.0876,20.9214,21.0788,160010.0
2021-12-02 12:00:00,24.09,24.1,24.02,24.04,130304.0,21.0701,21.0788,21.0089,21.0263,130304.0
2021-12-02 12:30:00,24.04,24.11,23.97,24.05,184277.0,21.0263,21.0876,20.9651,21.0351,184277.0
2021-12-02 13:00:00,24.04,24.11,24.0,24.05,228748.0,21.0263,21.0876,20.9914,21.0351,228748.0
2021-12-02 13:30:00,24.05,24.22,24.01,24.19,314863.0,21.0351,21.1838,21.0001,21.1575,314863.0
2021-12-02 14:00:00,24.19,24.27,24.13,24.23,253041.0,21.1575,21.2275,21.1051,21.1925,253041.0
2021-12-02 14:30:00,24.23,24.28,24.15,24.21,734090.0,21.1925,21.2363,21.1226,21.175,734090.0
2021-12-02 15:00:00,24.2,24.25,24.17,24.21,247685.0,21.1663,21.21,21.14,21.175,247685.0
2021-12-02 15:30:00,24.2,24.25,24.04,24.08,1026317.0,21.1663,21.21,21.0263,21.0613,1026317.0
2021-12-03 09:30:00,24.2,24.34,23.92,24.0,241309.0,21.1663,21.2887,20.9214,20.9914,241309.0
2021-12-03 10:00:00,24.0,24.13,23.9,24.0,375495.0,20.9914,21.1051,20.9039,20.9914,375495.0
2021-12-03 10:30:00,23.99,24.02,23.86,23.92,574107.0,20.9826,21.0089,20.8689,20.9214,574107.0
2021-12-03 11:00:00,23.91,23.97,23.78,23.91,158180.0,20.9126,20.9651,20.7989,20.9126,158180.0
2021-12-03 11:30:00,23.9,24.02,23.81,23.83,152871.0,20.9039,21.0089,20.8252,20.8427,152871.0
2021-12-03 12:00:00,23.82,23.94,23.8,23.9,192877.0,20.8339,20.9389,20.8164,20.9039,192877.0
2021-12-03 12:30:00,23.9,23.98,23.82,23.91,298443.0,20.9039,20.9739,20.8339,20.9126,298443.0
2021-12-03 13:00:00,23.9,24.02,23.87,23.99,180756.0,20.9039,21.0089,20.8777,20.9826,180756.0
2021-12-03 13:30:00,23.98,24.04,23.92,23.94,418823.0,20.9739,21.0263,20.9214,20.9389,418823.0
2021-12-03 14:00:00,23.94,23.98,23.75,23.77,402255.0,20.9389,20.9739,20.7727,20.7902,402255.0
2021-12-03 14:30:00,23.77,23.79,23.63,23.66,291716.0,20.7902,20.8077,20.6677,20.694,291716.0
2021-12-03 15:00:00,23.66,23.73,23.54,23.63,636708.0,20.694,20.7552,20.589,20.6677,636708.0
2021-12-03 15:30:00,23.62,23.8,23.57,23.76,1221294.0,20.659,20.8164,20.6153,20.7814,1221294.0
2021-12-06 09:30:00,24.05,24.28,23.85,24.23,345276.0,21.0351,21.2363,20.8602,21.1925,345276.0
2021-12-06 10:00:00,24.25,24.47,24.24,24.38,344302.0,21.21,21.4024,21.2013,21.3237,344302.0
2021-12-06 10:30:00,24.38,24.46,24.24,24.46,243791.0,21.3237,21.3937,21.2013,21.3937,243791.0
2021-12-06 11:00:00,24.47,24.56,24.36,24.54,177184.0,21.4024,21.4812,21.3062,21.4637,177184.0
2021-12-06 11:30:00,24.54,24.55,24.45,24.53,158218.0,21.4637,21.4724,21.3849,21.4549,158218.0
2021-12-06 12:00:00,24.52,24.6,24.5,24.57,140480.0,21.4462,21.5161,21.4287,21.4899,140480.0
2021-12-06 12:30:00,24.57,24.65,24.55,24.64,124304.0,21.4899,21.5599,21.4724,21.5511,124304.0
2021-12-06 13:00:00,24.64,24.66,24.44,24.49,243162.0,21.5511,21.5686,21.3762,21.4199,243162.0
2021-12-06 13:30:00,24.49,24.59,24.4,24.54,187961.0,21.4199,21.5074,21.3412,21.4637,187961.0
2021-12-06 14:00:00,24.55,24.6,24.51,24.54,118094.0,21.4724,21.5161,21.4374,21.4637,118094.0
2021-12-06 14:30:00,24.55,24.56,24.4,24.43,106678.0,21.4724,21.4812,21.3412,21.3675,106678.0
2021-12-06 15:00:00,24.44,24.46,24.3,24.34,223983.0,21.3762,21.3937,21.2538,21.2887,223983.0
2021-12-06 15:30:00,24.34,24.47,24.32,24.37,1143869.0,21.2887,21.4024,21.2712,21.315,1143869.0
2021-12-07 09:30:00,24.63,24.89,24.56,24.8,310211.0,21.5424,21.7698,21.4812,21.6911,310211.0
2021-12-07 10:00:00,24.8,24.84,24.67,24.68,250584.0,21.6911,21.7261,21.5774,21.5861,250584.0
2021-12-07 10:30:00,24.68,24.85,24.62,24.8,178462.0,21.5861,21.7348,21.5336,21.6911,178462.0
2021-12-07 11:00:00,24.8,24.83,24.74,24.74,105429.0,21.6911,21.7173,21.6386,21.6386,105429.0
2021-12-07 11:30:00,24.74,24.83,24.73,24.78,202732.0,21.6386,21.7173,21.6298,21.6736,202732.0
2021-12-07 12:00:00,24.77,24.87,24.77,24.87,191474.0,21.6648,21.7523,21.6648,21.7523,191474.0
2021-12-07 12:30:00,24.87,24.89,24.82,24.89,111209.0,21.7523,21.7698,21.7086,21.7698,111209.0
2021-12-07 13:00:00,24.89,24.92,24.85,24.89,119728.0,21.7698,21.796,21.7348,21.7698,119728.0
2021-12-07 13:30:00,24.89,24.92,24.86,24.88,97259.0,21.7698,21.796,21.7436,21.761,97259.0
2021-12-07 14:00:00,24.88,24.96,24.86,24.95,106723.0,21.761,21.831,21.7436,21.8223,106723.0
2021-12-07 14:30:00,24.95,25.02,24.91,25.01,140353.0,21.8223,21.8835,21.7873,21.8747,140353.0
2021-12-07 15:00:00,25.01,25.04,24.97,24.98,252574.0,21.8747,21.901,21.8398,21.8485,252574.0
2021-12-07 15:30:00,24.98,25.0,24.75,24.83,561746.0,21.8485,21.866,21.6473,21.7173,561746.0
2021-12-08 09:30:00,24.85,24.99,24.65,24.83,191244.0,21.7348,21.8573,21.5599,21.7173,191244.0
2021-12-08 10:00:00,24.83,24.87,24.76,24.82,165816.0,21.7173,21.7523,21.6561,21.7086,165816.0
2021-12-08 10:30:00,24.83,24.95,24.81,24.91,182857.0,21.7173,21.8223,21.6998,21.7873,182857.0
2021-12-08 11:00:00,24.91,24.97,24.88,24.95,105520.0,21.7873,21.8398,21.761,21.8223,105520.0
2021-12-08 11:30:00,24.94,25.0,24.89,24.97,68819.0,21.8135,21.866,21.7698,21.8398,68819.0
2021-12-08 12:00:00,24.96,25.03,24.96,24.98,61169.0,21.831,21.8922,21.831,21.8485,61169.0
2021-12-08 12:30:00,24.98,25.01,24.91,24.93,90627.0,21.8485,21.8747,21.7873,21.8048,90627.0
2021-12-08 13:00:00,24.93,25.0,24.92,24.97,58699.0,21.8048,21.866,21.796,21.8398,58699.0
2021-12-08 13:30:00,24.98,24.98,24.9,24.92,60432.0,21.8485,21.8485,21.7785,21.796,60432.0
2021-12-08 14:00:00,24.92,24.95,24.91,24.93,57954.0,21.796,21.8223,21.7873,21.8048,57954.0
2021-12-08 14:30:00,24.93,24.93,24.87,24.92,61875.0,21.8048,21.8048,21.7523,21.796,61875.0
2021-12-08 15:00:00,24.92,25.05,24.91,25.05,199225.0,21.796,21.9097,21.7873,21.9097,199225.0
2021-12-08 15:30:00,25.04,25.04,24.86,24.9,604969.0,21.901,21.901,21.7436,21.7785,604969.0
2021-12-09 09:30:00,24.87,24.98,24.75,24.8,240192.0,21.7523,21.8485,21.6473,21.6911,240192.0
2021-12-09 10:00:00,24.79,24.81,24.72,24.76,146575.0,21.6823,21.6998,21.6211,21.6561,146575.0
2021-12-09 10:30:00,24.77,24.8,24.62,24.64,171181.0,21.6648,21.6911,21.5336,21.5511,171181.0
2021-12-09 11:00:00,24.63,24.75,24.52,24.58,199595.0,21.5424,21.6473,21.4462,21.4987,199595.0
2021-12-09 11:30:00,24.58,24.68,24.57,24.62,245037.0,21.4987,21.5861,21.4899,21.5336,245037.0
2021-12-09 12:00:00,24.63,24.69,24.6,24.64,223694.0,21.5424,21.5949,21.5161,21.5511,223694.0
2021-12-09 12:30:00,24.64,24.76,24.64,24.74,149462.0,21.5511,21.6561,21.5511,21.6386,149462.0
2021-12-09 13:00:00,24.73,24.74,24.7,24.71,122006.0,21.6298,21.6386,21.6036,21.6124,122006.0
2021-12-09 13:30:00,24.71,24.73,24.66,24.73,65596.0,21.6124,21.6298,21.5686,21.6298,65596.0
2021-12-09 14:00:00,24.73,24.8,24.68,24.7,152362.0,21.6298,21.6911,21.5861,21.6036,152362.0
2021-12-09 14:30:00,24.7,24.7,24.58,24.59,117576.0,21.6036,21.6036,21.4987,21.5074,117576.0
2021-12-09 15:00:00,24.6,24.69,24.56,24.61,193724.0,21.5161,21.5949,21.4812,21.5249,193724.0
2021-12-09 15:30:00,24.62,24.69,24.53,24.57,820800.0,21.5336,21.5949,21.4549,21.4899,820800.0
2021-12-10 09:30:00,24.71,24.8,24.46,24.5,219353.0,21.6124,21.6911,21.3937,21.4287,219353.0
2021-12-10 10:00:00,24.5,24.59,24.43,24.58,100923.0,21.4287,21.5074,21.3675,21.4987,100923.0
2021-12-10 10:30:00,24.57,24.58,24.5,24.54,145611.0,21.4899,21.4987,21.4287,21.4637,145611.0
2021-12-10 11:00:00,24.55,24.55,24.3,24.36,166274.0,21.4724,21.4724,21.2538,21.3062,166274.0
2021-12-10 11:30:00,24.36,24.41,24.35,24.39,85027.0,21.3062,21.35,21.2975,21.3325,85027.0
2021-12-10 12:00:00,24.4,24.54,24.4,24.5,81238.0,21.3412,21.4637,21.3412,21.4287,81238.0
2021-12-10 12:30:00,24.51,24.55,24.45,24.54,74893.0,21.4374,21.4724,21.3849,21.4637,74893.0
2021-12-10 13:00:00,24.54,24.58,24.48,24.5,100443.0,21.4637,21.4987,21.4112,21.4287,100443.0
2021-12-10 13:30:00,24.5,24.5,24.41,24.43,112800.0,21.4287,21.4287,21.35,21.3675,112800.0
2021-12-10 14:00:00,24.43,24.45,24.39,24.41,96951.0,21.3675,21.3849,21.3325,21.35,96951.0
2021-12-10 14:30:00,24.41,24.42,24.27,24.28,115864.0,21.35,21.3587,21.2275,21.2363,115864.0
2021-12-10 15:00:00,24.28,24.38,24.26,24.34,188769.0,21.2363,21.3237,21.2188,21.2887,188769.0
2021-12-10 15:30:00,24.34,24.45,24.32,24.42,701686.0,21.2887,21.3849,21.2712,21.3587,701686.0
2021-12-13 09:30:00,24.35,24.35,24.09,24.15,286973.0,21.2975,21.2975,21.0701,21.1226,286973.0
2021-12-13 10:00:00,24.15,24.28,24.04,24.07,195570.0,21.1226,21.2363,21.0263,21.0526,195570.0
2021-12-13 10:30:00,24.07,24.14,24.05,24.05,170697.0,21.0526,21.1138,21.0351,21.0351,170697.0
2021-12-13 11:00:00,24.05,24.09,23.93,23.96,173042.0,21.0351,21.0701,20.9301,20.9564,173042.0
2021-12-13 11:30:00,23.96,24.11,23.95,24.0,188464.0,20.9564,21.0876,20.9476,20.9914,188464.0
2021-12-13 12:00:00,24.0,24.01,23.91,23.96,117997.0,20.9914,21.0001,20.9126,20.9564,117997.0
2021-12-13 12:30:00,23.95,23.95,23.86,23.88,100764.0,20.9476,20.9476,20.8689,20.8864,100764.0
2021-12-13 13:00:00,23.88,23.88,23.77,23.81,148787.0,20.8864,20.8864,20.7902,20.8252,148787.0
2021-12-13 13:30:00,23.81,23.86,23.8,23.84,110824.0,20.8252,20.8689,20.8164,20.8514,110824.0
2021-12-13 14:00:00,23.84,23.91,23.8,23.85,151992.0,20.8514,20.9126,20.8164,20.8602,151992.0
2021-12-13 14:30:00,23.86,23.9,23.84,23.89,149155.0,20.8689,20.9039,20.8514,20.8952,149155.0
2021-12-13 15:00:00,23.89,24.01,23.88,24.0,187515.0,20.8952,21.0001,20.8864,20.9914,187515.0
2021-12-13 15:30:00,24.0,24.04,23.9,23.92,883393.0,20.9914,21.0263,20.9039,20.9214,883393.0
2021-12-14 09:30:00,23.8,23.99,23.78,23.95,256616.0,20.8164,20.9826,20.7989,20.9476,256616.0
2021-12-14 10:00:00,23.95,24.04,23.85,23.94,210630.0,20.9476,21.0263,20.8602,20.9389,210630.0
2021-12-14 10:30:00,23.94,23.94,23.67,23.73,164121.0,20.9389,20.9389,20.7027,20.7552,164121.0
2021-12-14 11:00:00,23.73,23.81,23.66,23.68,213610.0,20.7552,20.8252,20.694,20.7115,213610.0
2021-12-14 11:30:00,23.69,23.75,23.63,23.64,127596.0,20.7202,20.7727,20.6677,20.6765,127596.0
2021-12-14 12:00:00,23.64,23.65,23.55,23.61,117403.0,20.6765,20.6852,20.5978,20.6503,117403.0
2021-12-14 12:30:00,23.6,23.66,23.58,23.64,119413.0,20.6415,20.694,20.624,20.6765,119413.0
2021-12-14 13:00:00,23.64,23.68,23.52,23.52,150813.0,20.6765,20.7115,20.5715,20.5715,150813.0
2021-12-14 13:30:00,23.52,23.59,23.51,23.57,126841.0,20.5715,20.6328,20.5628,20.6153,126841.0
2021-12-14 14:00:00,23.56,23.69,23.55,23.66,175586.0,20.6065,20.7202,20.5978,20.694,175586.0
2021-12-14 14:30:00,23.67,23.75,23.65,23.73,120174.0,20.7027,20.7727,20.6852,20.7552,120174.0
2021-12-14 15:00:00,23.74,23.77,23.67,23.71,132146.0,20.764,20.7902,20.7027,20.7377,132146.0
2021-12-14 15:30:00,23.7,23.71,23.59,23.62,616913.0,20.729,20.7377,20.6328,20.659,616913.0
2021-12-15 09:30:00,23.55,23.65,23.5,23.51,236550.0,20.5978,20.6852,20.554,20.5628,236550.0
2021-12-15 10:00:00,23.52,23.66,23.49,23.59,218927.0,20.5715,20.694,20.5453,20.6328,218927.0
2021-12-15 10:30:00,23.59,23.61,23.55,23.58,128201.0,20.6328,20.6503,20.5978,20.624,128201.0
2021-12-15 11:00:00,23.58,23.69,23.57,23.65,167653.0,20.624,20.7202,20.6153,20.6852,167653.0
2021-12-15 11:30:00,23.64,23.75,23.61,23.71,161446.0,20.6765,20.7727,20.6503,20.7377,161446.0
2021-12-15 12:00:00,23.71,23.77,23.7,23.77,129367.0,20.7377,20.7902,20.729,20.7902,129367.0
2021-12-15 12:30:00,23.77,23.81,23.75,23.8,110727.0,20.7902,20.8252,20.7727,20.8164,110727.0
2021-12-15 13:00:00,23.8,23.82,23.74,23.76,85681.0,20.8164,20.8339,20.764,20.7814,85681.0
2021-12-15 13:30:00,23.76,23.79,23.74,23.79,87421.0,20.7814,20.8077,20.764,20.8077,87421.0
2021-12-15 14:00:00,23.78,23.97,23.7,23.82,201733.0,20.7989,20.9651,20.729,20.8339,201733.0
2021-12-15 14:30:00,23.82,23.89,23.76,23.82,255134.0,20.8339,20.8952,20.7814,20.8339,255134.0
2021-12-15 15:00:00,23.82,24.09,23.8,24.09,188486.0,20.8339,21.0701,20.8164,21.0701,188486.0
2021-12-15 15:30:00,24.09,24.16,24.01,24.13,757538.0,21.0701,21.1313,21.0001,21.1051,757538.0
2021-12-16 09:30:00,24.15,24.5,24.11,24.42,168462.0,21.1226,21.4287,21.0876,21.3587,168462.0
2021-12-16 10:00:00,24.42,24.6,24.41,24.59,236307.0,21.3587,21.5161,21.35,21.5074,236307.0
2021-12-16 10:30:00,24.59,24.62,24.52,24.58,151065.0,21.5074,21.5336,21.4462,21.4987,151065.0
2021-12-16 11:00:00,24.58,24.7,24.58,24.66,169380.0,21.4987,21.6036,21.4987,21.5686,169380.0
2021-12-16 11:30:00,24.66,24.68,24.43,24.45,247949.0,21.5686,21.5861,21.3675,21.3849,247949.0
2021-12-16 12:00:00,24.45,24.51,24.43,24.46,150515.0,21.3849,21.4374,21.3675,21.3937,150515.0
2021-12-16 12:30:00,24.45,24.45,24.34,24.37,131309.0,21.3849,21.3849,21.2887,21.315,131309.0
2021-12-16 13:00:00,24.37,24.45,24.36,24.4,164905.0,21.315,21.3849,21.3062,21.3412,164905.0
2021-12-16 13:30:00,24.4,24.41,24.32,24.36,127377.0,21.3412,21.35,21.2712,21.3062,127377.0
2021-12-16 14:00:00,24.36,24.42,24.31,24.34,314162.0,21.3062,21.3587,21.2625,21.2887,314162.0
2021-12-16 14:30:00,24.35,24.35,24.14,24.19,192697.0,21.2975,21.2975,21.1138,21.1575,192697.0
2021-12-16 15:00:00,24.19,24.21,24.08,24.21,204785.0,21.1575,21.175,21.0613,21.175,204785.0
2021-12-16 15:30:00,24.21,24.27,24.06,24.07,1026485.0,21.175,21.2275,21.0438,21.0526,1026485.0
2021-12-17 09:30:00,23.87,23.87,23.59,23.62,970004.0,20.8777,20.8777,20.6328,20.659,970004.0
2021-12-17 10:00:00,23.61,23.76,23.61,23.75,149545.0,20.6503,20.7814,20.6503,20.7727,149545.0
2021-12-17 10:30:00,23.75,24.13,23.7,24.11,166920.0,20.7727,21.1051,20.729,21.0876,166920.0
2021-12-17 11:00:00,24.11,24.2,24.1,24.16,129955.0,21.0876,21.1663,21.0788,21.1313,129955.0
2021-12-17 11:30:00,24.17,24.19,24.03,24.1,131258.0,21.14,21.1575,21.0176,21.0788,131258.0
2021-12-17 12:00:00,24.09,24.12,24.03,24.08,137136.0,21.0701,21.0963,21.0176,21.0613,137136.0
2021-12-17 12:30:00,24.07,24.15,24.05,24.13,76622.0,21.0526,21.1226,21.0351,21.1051,76622.0
2021-12-17 13:00:00,24.13,24.2,24.1,24.2,62081.0,21.1051,21.1663,21.0788,21.1663,62081.0
2021-12-17 13:30:00,24.19,24.3,24.17,24.3,96535.0,21.1575,21.2538,21.14,21.2538,96535.0
2021-12-17 14:00:00,24.3,24.31,24.19,24.21,145327.0,21.2538,21.2625,21.1575,21.175,145327.0
2021-12-17 14:30:00,24.21,24.24,24.18,24.23,120934.0,21.175,21.2013,21.1488,21.1925,120934.0
2021-12-17 15:00:00,24.23,24.27,24.16,24.18,226182.0,21.1925,21.2275,21.1313,21.1488,226182.0
2021-12-17 15:30:00,24.18,24.24,24.07,24.09,861345.0,21.1488,21.2013,21.0526,21.0701,861345.0
2021-12-20 09:30:00,23.7,23.76,23.03,23.12,413181.0,20.729,20.7814,20.143,20.2217,413181.0
2021-12-20 10:00:00,23.14,23.27,22.99,23.01,615531.0,20.2392,20.3529,20.108,20.1255,615531.0
2021-12-20 10:30:00,23.01,23.11,22.74,22.78,654952.0,20.1255,20.2129,19.8893,19.9243,654952.0
2021-12-20 11:00:00,22.79,23.0,22.78,23.0,225546.0,19.933,20.1167,19.9243,20.1167,225546.0
2021-12-20 11:30:00,23.0,23.09,22.94,23.04,416533.0,20.1167,20.1954,20.0642,20.1517,416533.0
2021-12-20 12:00:00,23.03,23.1,23.02,23.07,215081.0,20.143,20.2042,20.1342,20.1779,215081.0
2021-12-20 12:30:00,23.06,23.13,23.0,23.08,154762.0,20.1692,20.2304,20.1167,20.1867,154762.0
2021-12-20 13:00:00,23.07,23.13,23.05,23.12,114352.0,20.1779,20.2304,20.1605,20.2217,114352.0
2021-12-20 13:30:00,23.11,23.17,23.05,23.14,127120.0,20.2129,20.2654,20.1605,20.2392,127120.0
2021-12-20 14:00:00,23.14,23.18,23.1,23.11,160167.0,20.2392,20.2742,20.2042,20.2129,160167.0
2021-12-20 14:30:00,23.11,23.2,23.09,23.15,107640.0,20.2129,20.2916,20.1954,20.2479,107640.0
2021-12-20 15:00:00,23.16,23.26,23.12,23.26,227646.0,20.2567,20.3441,20.2217,20.3441,227646.0
2021-12-20 15:30:00,23.26,23.27,23.12,23.22,888842.0,20.3441,20.3529,20.2217,20.3091,888842.0
2021-12-21 09:30:00,23.41,24.0,23.38,23.63,392433.0,20.4753,20.9914,20.4491,20.6677,392433.0
2021-12-21 10:00:00,23.62,23.88,23.6,23.78,278034.0,20.659,20.8864,20.6415,20.7989,278034.0
2021-12-21 10:30:00,23.78,23.81,23.7,23.71,130224.0,20.7989,20.8252,20.729,20.7377,130224.0
2021-12-21 11:00:00,23.7,23.7,23.56,23.66,202218.0,20.729,20.729,20.6065,20.694,202218.0
2021-12-21 11:30:00,23.67,23.82,23.63,23.75,170068.0,20.7027,20.8339,20.6677,20.7727,170068.0
2021-12-21 12:00:00,23.76,23.78,23.67,23.7,201650.0,20.7814,20.7989,20.7027,20.729,201650.0
2021-12-21 12:30:00,23.7,23.73,23.68,23.73,178263.0,20.729,20.7552,20.7115,20.7552,178263.0
2021-12-21 13:00:00,23.72,23.74,23.64,23.68,186151.0,20.7465,20.764,20.6765,20.7115,186151.0
2021-12-21 13:30:00,23.69,23.71,23.66,23.7,105863.0,20.7202,20.7377,20.694,20.729,105863.0
2021-12-21 14:00:00,23.7,23.72,23.6,23.61,124917.0,20.729,20.7465,20.6415,20.6503,124917.0
2021-12-21 14:30:00,23.62,23.62,23.52,23.6,451829.0,20.659,20.659,20.5715,20.6415,451829.0
2021-12-21 15:00:00,23.59,23.68,23.56,23.63,307808.0,20.6328,20.7115,20.6065,20.6677,307808.0
2021-12-21 15:30:00,23.63,23.74,23.61,23.7,1144778.0,20.6677,20.764,20.6503,20.729,1144778.0
2021-12-22 09:30:00,23.58,23.66,23.47,23.51,184566.0,20.624,20.694,20.5278,20.5628,184566.0
2021-12-22 10:00:00,23.52,23.63,23.5,23.58,97994.0,20.5715,20.6677,20.554,20.624,97994.0
2021-12-22 10:30:00,23.57,23.76,23.56,23.76,119078.0,20.6153,20.7814,20.6065,20.7814,119078.0
2021-12-22 11:00:00,23.75,23.76,23.64,23.68,176265.0,20.7727,20.7814,20.6765,20.7115,176265.0
2021-12-22 11:30:00,23.68,23.71,23.64,23.71,66534.0,20.7115,20.7377,20.6765,20.7377,66534.0
2021-12-22 12:00:00,23.71,23.74,23.66,23.69,54609.0,20.7377,20.764,20.694,20.7202,54609.0
2021-12-22 12:30:00,23.69,23.69,23.58,23.59,80605.0,20.7202,20.7202,20.624,20.6328,80605.0
2021-12-22 13:00:00,23.6,23.63,23.57,23.59,80474.0,20.6415,20.6677,20.6153,20.6328,80474.0
2021-12-22 13:30:00,23.58,23.6,23.54,23.56,100514.0,20.624,20.6415,20.589,20.6065,100514.0
2021-12-22 14:00:00,23.56,23.58,23.47,23.49,155974.0,20.6065,20.624,20.5278,20.5453,155974.0
2021-12-22 14:30:00,23.48,23.58,23.48,23.55,97553.0,20.5365,20.624,20.5365,20.5978,97553.0
2021-12-22 15:00:00,23.56,23.62,23.54,23.61,124143.0,20.6065,20.659,20.589,20.6503,124143.0
2021-12-22 15:30:00,23.61,23.67,23.53,23.57,1141433.0,20.6503,20.7027,20.5803,20.6153,1141433.0
2021-12-23 09:30:00,23.66,23.72,23.51,23.62,206299.0,20.694,20.7465,20.5628,20.659,206299.0
2021-12-23 10:00:00,23.62,23.67,23.56,23.67,85815.0,20.659,20.7027,20.6065,20.7027,85815.0
2021-12-23 10:30:00,23.67,23.7,23.6,23.64,287033.0,20.7027,20.729,20.6415,20.6765,287033.0
2021-12-23 11:00:00,23.64,23.68,23.58,23.64,229229.0,20.6765,20.7115,20.624,20.6765,229229.0
2021-12-23 11:30:00,23.64,23.73,23.63,23.68,267654.0,20.6765,20.7552,20.6677,20.7115,267654.0
2021-12-23 12:00:00,23.68,23.68,23.57,23.6,192805.0,20.7115,20.7115,20.6153,20.6415,192805.0
2021-12-23 12:30:00,23.6,23.67,23.59,23.61,106087.0,20.6415,20.7027,20.6328,20.6503,106087.0
2021-12-23 13:00:00,23.62,23.65,23.58,23.62,114096.0,20.659,20.6852,20.624,20.659,114096.0
2021-12-23 13:30:00,23.62,23.62,23.58,23.6,113906.0,20.659,20.659,20.624,20.6415,113906.0
2021-12-23 14:00:00,23.6,23.66,23.59,23.6,91628.0,20.6415,20.694,20.6328,20.6415,91628.0
2021-12-23 14:30:00,23.6,23.62,23.57,23.58,133741.0,20.6415,20.659,20.6153,20.624,133741.0
2021-12-23 15:00:00,23.58,23.63,23.55,23.62,132413.0,20.624,20.6677,20.5978,20.659,132413.0
2021-12-23 15:30:00,23.62,23.64,23.55,23.55,925133.0,20.659,20.6765,20.5978,20.5978,925133.0
2021-12-27 09:30:00,23.54,23.61,23.44,23.45,154681.0,20.589,20.6503,20.5016,20.5103,154681.0
2021-12-27 10:00:00,23.46,23.63,23.45,23.61,87420.0,20.5191,20.6677,20.5103,20.6503,87420.0
2021-12-27 10:30:00,23.6,23.67,23.55,23.66,66197.0,20.6415,20.7027,20.5978,20.694,66197.0
2021-12-27 11:00:00,23.66,23.71,23.62,23.64,59357.0,20.694,20.7377,20.659,20.6765,59357.0
2021-12-27 11:30:00,23.63,23.66,23.61,23.65,74461.0,20.6677,20.694,20.6503,20.6852,74461.0
2021-12-27 12:00:00,23.66,23.7,23.64,23.69,50083.0,20.694,20.729,20.6765,20.7202,50083.0
2021-12-27 12:30:00,23.68,23.69,23.63,23.68,69589.0,20.7115,20.7202,20.6677,20.7115,69589.0
2021-12-27 13:00:00,23.67,23.69,23.64,23.66,69506.0,20.7027,20.7202,20.6765,20.694,69506.0
2021-12-27 13:30:00,23.66,23.7,23.62,23.68,70037.0,20.694,20.729,20.659,20.7115,70037.0
2021-12-27 14:00:00,23.67,23.71,23.67,23.69,62649.0,20.7027,20.7377,20.7027,20.7202,62649.0
2021-12-27 14:30:00,23.69,23.74,23.65,23.66,72693.0,20.7202,20.764,20.6852,20.694,72693.0
2021-12-27 15:00:00,23.66,23.66,23.56,23.62,179528.0,20.694,20.694,20.6065,20.659,179528.0
2021-12-27 15:30:00,23.61,23.72,23.54,23.65,1196533.0,20.6503,20.7465,20.589,20.6852,1196533.0
2021-12-28 09:30:00,23.75,24.01,23.66,23.91,165854.0,20.7727,21.0001,20.694,20.9126,165854.0
2021-12-28 10:00:00,23.89,23.96,23.87,23.92,65992.0,20.8952,20.9564,20.8777,20.9214,65992.0
2021-12-28 10:30:00,23.92,23.93,23.84,23.85,73856.0,20.9214,20.9301,20.8514,20.8602,73856.0
2021-12-28 11:00:00,23.84,23.86,23.73,23.77,60860.0,20.8514,20.8689,20.7552,20.7902,60860.0
2021-12-28 11:30:00,23.77,23.81,23.76,23.78,54360.0,20.7902,20.8252,20.7814,20.7989,54360.0
2021-12-28 12:00:00,23.77,23.77,23.69,23.69,53800.0,20.7902,20.7902,20.7202,20.7202,53800.0
2021-12-28 12:30:00,23.69,23.7,23.65,23.68,49562.0,20.7202,20.729,20.6852,20.7115,49562.0
2021-12-28 13:00:00,23.68,23.72,23.67,23.7,53123.0,20.7115,20.7465,20.7027,20.729,53123.0
2021-12-28 13:30:00,23.69,23.73,23.67,23.72,48608.0,20.7202,20.7552,20.7027,20.7465,48608.0
2021-12-28 14:00:00,23.72,23.74,23.69,23.72,68041.0,20.7465,20.764,20.7202,20.7465,68041.0
2021-12-28 14:30:00,23.72,23.81,23.7,23.76,158267.0,20.7465,20.8252,20.729,20.7814,158267.0
2021-12-28 15:00:00,23.76,23.82,23.75,23.8,134919.0,20.7814,20.8339,20.7727,20.8164,134919.0
2021-12-28 15:30:00,23.8,23.82,23.73,23.74,414532.0,20.8164,20.8339,20.7552,20.764,414532.0
2021-12-29 09:30:00,23.68,23.81,23.61,23.63,101721.0,20.7115,20.8252,20.6503,20.6677,101721.0
2021-12-29 10:00:00,23.64,23.78,23.64,23.7,106374.0,20.6765,20.7989,20.6765,20.729,106374.0
2021-12-29 10:30:00,23.7,23.77,23.69,23.7,65104.0,20.729,20.7902,20.7202,20.729,65104.0
2021-12-29 11:00:00,23.7,23.79,23.69,23.73,120996.0,20.729,20.8077,20.7202,20.7552,120996.0
2021-12-29 11:30:00,23.73,23.82,23.73,23.8,85058.0,20.7552,20.8339,20.7552,20.8164,85058.0
2021-12-29 12:00:00,23.8,23.8,23.75,23.78,69166.0,20.8164,20.8164,20.7727,20.7989,69166.0
2021-12-29 12:30:00,23.78,23.79,23.73,23.76,52658.0,20.7989,20.8077,20.7552,20.7814,52658.0
2021-12-29 13:00:00,23.76,23.8,23.75,23.77,50252.0,20.7814,20.8164,20.7727,20.7902,50252.0
2021-12-29 13:30:00,23.78,23.8,23.76,23.79,64849.0,20.7989,20.8164,20.7814,20.8077,64849.0
2021-12-29 14:00:00,23.79,23.85,23.78,23.78,88451.0,20.8077,20.8602,20.7989,20.7989,88451.0
2021-12-29 14:30:00,23.78,23.83,23.76,23.83,86095.0,20.7989,20.8427,20.7814,20.8427,86095.0
2021-12-29 15:00:00,23.83,23.86,23.81,23.85,109071.0,20.8427,20.8689,20.8252,20.8602,109071.0
2021-12-29 15:30:00,23.85,23.91,23.77,23.78,848607.0,20.8602,20.9126,20.7902,20.7989,848607.0
2021-12-30 09:30:00,23.9,24.08,23.83,23.97,154908.0,20.9039,21.0613,20.8427,20.9651,154908.0
2021-12-30 10:00:00,23.97,24.02,23.82,23.88,179819.0,20.9651,21.0089,20.8339,20.8864,179819.0
2021-12-30 10:30:00,23.88,24.05,23.87,24.05,217251.0,20.8864,21.0351,20.8777,21.0351,217251.0
2021-12-30 11:00:00,24.04,24.2,24.0,24.19,204082.0,21.0263,21.1663,20.9914,21.1575,204082.0
2021-12-30 11:30:00,24.19,24.22,24.15,24.21,126124.0,21.1575,21.1838,21.1226,21.175,126124.0
2021-12-30 12:00:00,24.21,24.23,24.13,24.14,106016.0,21.175,21.1925,21.1051,21.1138,106016.0
2021-12-30 12:30:00,24.14,24.24,24.14,24.23,91603.0,21.1138,21.2013,21.1138,21.1925,91603.0
2021-12-30 13:00:00,24.23,24.27,24.22,24.24,97051.0,21.1925,21.2275,21.1838,21.2013,97051.0
2021-12-30 13:30:00,24.24,24.27,24.23,24.26,88607.0,21.2013,21.2275,21.1925,21.2188,88607.0
2021-12-30 14:00:00,24.26,24.27,24.21,24.27,116473.0,21.2188,21.2275,21.175,21.2275,116473.0
2021-12-30 14:30:00,24.27,24.29,24.22,24.25,136561.0,21.2275,21.245,21.1838,21.21,136561.0
2021-12-30 15:00:00,24.25,24.25,24.17,24.21,137801.0,21.21,21.21,21.14,21.175,137801.0
2021-12-30 15:30:00,24.21,24.24,24.13,24.17,453579.0,21.175,21.2013,21.1051,21.14,453579.0
2021-12-31 09:30:00,24.08,24.37,24.01,24.28,154254.0,21.0613,21.315,21.0001,21.2363,154254.0
2021-12-31 10:00:00,24.29,24.38,24.23,24.29,87125.0,21.245,21.3237,21.1925,21.245,87125.0
2021-12-31 10:30:00,24.29,24.31,24.22,24.3,123839.0,21.245,21.2625,21.1838,21.2538,123839.0
2021-12-31 11:00:00,24.3,24.33,24.24,24.25,77432.0,21.2538,21.28,21.2013,21.21,77432.0
2021-12-31 11:30:00,24.24,24.29,24.22,24.26,89011.0,21.2013,21.245,21.1838,21.2188,89011.0
2021-12-31 12:00:00,24.25,24.3,24.2,24.23,74599.0,21.21,21.2538,21.1663,21.1925,74599.0
2021-12-31 12:30:00,24.23,24.32,24.22,24.32,73315.0,21.1925,21.2712,21.1838,21.2712,73315.0
2021-12-31 13:00:00,24.32,24.34,24.28,24.34,67273.0,21.2712,21.2887,21.2363,21.2887,67273.0
2021-12-31 13:30:00,24.34,24.37,24.31,24.37,71656.0,21.2887,21.315,21.2625,21.315,71656.0
2021-12-31 14:00:00,24.37,24.38,24.32,24.37,92987.0,21.315,21.3237,21.2712,21.315,92987.0
2021-12-31 14:30:00,24.36,24.38,24.33,24.34,82560.0,21.3062,21.3237,21.28,21.2887,82560.0
2021-12-31 15:00:00,24.35,24.39,24.33,24.38,83531.0,21.2975,21.3325,21.28,21.3237,83531.0
2021-12-31 15:30:00,24.38,24.43,24.29,24.3,486701.0,21.3237,21.3675,21.245,21.2538,486701.0
2022-01-03 09:30:00,24.41,24.7,24.36,24.55,352319.0,21.35,21.6036,21.3062,21.4724,352319.0
2022-01-03 10:00:00,24.55,24.59,24.39,24.43,163053.0,21.4724,21.5074,21.3325,21.3675,163053.0
2022-01-03 10:30:00,24.43,24.44,24.25,24.28,147370.0,21.3675,21.3762,21.21,21.2363,147370.0
2022-01-03 11:00:00,24.28,24.28,24.05,24.1,147789.0,21.2363,21.2363,21.0351,21.0788,147789.0
2022-01-03 11:30:00,24.11,24.13,24.04,24.12,78364.0,21.0876,21.1051,21.0263,21.0963,78364.0
2022-01-03 12:00:00,24.11,24.23,24.1,24.23,79345.0,21.0876,21.1925,21.0788,21.1925,79345.0
2022-01-03 12:30:00,24.23,24.24,24.17,24.18,52351.0,21.1925,21.2013,21.14,21.1488,52351.0
2022-01-03 13:00:00,24.17,24.2,24.14,24.19,64668.0,21.14,21.1663,21.1138,21.1575,64668.0
2022-01-03 13:30:00,24.19,24.29,24.16,24.29,96786.0,21.1575,21.245,21.1313,21.245,96786.0
2022-01-03 14:00:00,24.29,24.35,24.24,24.34,143900.0,21.245,21.2975,21.2013,21.2887,143900.0
2022-01-03 14:30:00,24.34,24.41,24.34,24.37,108235.0,21.2887,21.35,21.2887,21.315,108235.0
2022-01-03 15:00:00,24.36,24.39,24.34,24.38,108224.0,21.3062,21.3325,21.2887,21.3237,108224.0
2022-01-03 15:30:00,24.38,24.43,24.33,24.39,472406.0,21.3237,21.3675,21.28,21.3325,472406.0
2022-01-04 09:30:00,24.43,24.57,24.41,24.46,227191.0,21.3675,21.4899,21.35,21.3937,227191.0
2022-01-04 10:00:00,24.44,24.49,24.26,24.4,386888.0,21.3762,21.4199,21.2188,21.3412,386888.0
2022-01-04 10:30:00,24.39,24.5,24.39,24.5,239206.0,21.3325,21.4287,21.3325,21.4287,239206.0
2022-01-04 11:00:00,24.5,24.55,24.44,24.52,359578.0,21.4287,21.4724,21.3762,21.4462,359578.0
2022-01-04 11:30:00,24.51,24.66,24.5,24.65,254462.0,21.4374,21.5686,21.4287,21.5599,254462.0
2022-01-04 12:00:00,24.64,24.64,24.55,24.57,116959.0,21.5511,21.5511,21.4724,21.4899,116959.0
2022-01-04 12:30:00,24.56,24.58,24.49,24.52,82742.0,21.4812,21.4987,21.4199,21.4462,82742.0
2022-01-04 13:00:00,24.52,24.57,24.51,24.53,89155.0,21.4462,21.4899,21.4374,21.4549,89155.0
2022-01-04 13:30:00,24.54,24.55,24.4,24.41,127930.0,21.4637,21.4724,21.3412,21.35,127930.0
2022-01-04 14:00:00,24.41,24.55,24.4,24.54,115802.0,21.35,21.4724,21.3412,21.4637,115802.0
2022-01-04 14:30:00,24.55,24.57,24.48,24.48,136683.0,21.4724,21.4899,21.4112,21.4112,136683.0
2022-01-04 15:00:00,24.48,24.61,24.47,24.59,165275.0,21.4112,21.5249,21.4024,21.5074,165275.0
2022-01-04 15:30:00,24.59,24.64,24.42,24.46,762336.0,21.5074,21.5511,21.3587,21.3937,762336.0
2022-01-05 09:30:00,24.35,24.48,24.25,24.26,410968.0,21.2975,21.4112,21.21,21.2188,410968.0
2022-01-05 10:00:00,24.27,24.31,24.03,24.12,341738.0,21.2275,21.2625,21.0176,21.0963,341738.0
2022-01-05 10:30:00,24.12,24.15,23.98,24.02,251960.0,21.0963,21.1226,20.9739,21.0089,251960.0
2022-01-05 11:00:00,24.02,24.1,24.0,24.01,291697.0,21.0089,21.0788,20.9914,21.0001,291697.0
2022-01-05 11:30:00,24.02,24.02,23.83,23.92,305181.0,21.0089,21.0089,20.8427,20.9214,305181.0
2022-01-05 12:00:00,23.92,24.1,23.9,24.03,266512.0,20.9214,21.0788,20.9039,21.0176,266512.0
2022-01-05 12:30:00,24.03,24.05,23.97,23.99,110530.0,21.0176,21.0351,20.9651,20.9826,110530.0
2022-01-05 13:00:00,23.99,24.0,23.89,23.89,152134.0,20.9826,20.9914,20.8952,20.8952,152134.0
2022-01-05 13:30:00,23.9,23.91,23.85,23.88,119308.0,20.9039,20.9126,20.8602,20.8864,119308.0
2022-01-05 14:00:00,23.88,23.88,23.61,23.64,278500.0,20.8864,20.8864,20.6503,20.6765,278500.0
2022-01-05 14:30:00,23.64,23.69,23.56,23.67,332215.0,20.6765,20.7202,20.6065,20.7027,332215.0
2022-01-05 15:00:00,23.66,23.67,23.42,23.42,754239.0,20.694,20.7027,20.4841,20.4841,754239.0
2022-01-05 15:30:00,23.42,23.48,23.32,23.32,1493670.0,20.4841,20.5365,20.3966,20.3966,1493670.0
2022-01-06 09:30:00,23.34,23.7,23.28,23.39,498423.0,20.4141,20.729,20.3616,20.4578,498423.0
2022-01-06 10:00:00,23.4,23.49,23.28,23.43,297669.0,20.4666,20.5453,20.3616,20.4928,297669.0
2022-01-06 10:30:00,23.43,23.46,23.31,23.31,196680.0,20.4928,20.5191,20.3879,20.3879,196680.0
2022-01-06 11:00:00,23.31,23.38,23.25,23.3,192948.0,20.3879,20.4491,20.3354,20.3791,192948.0
2022-01-06 11:30:00,23.3,23.36,23.24,23.31,159255.0,20.3791,20.4316,20.3266,20.3879,159255.0
2022-01-06 12:00:00,23.31,23.44,23.3,23.41,148650.0,20.3879,20.5016,20.3791,20.4753,148650.0
2022-01-06 12:30:00,23.41,23.54,23.39,23.48,137184.0,20.4753,20.589,20.4578,20.5365,137184.0
2022-01-06 13:00:00,23.48,23.53,23.44,23.45,135306.0,20.5365,20.5803,20.5016,20.5103,135306.0
2022-01-06 13:30:00,23.45,23.46,23.38,23.39,137495.0,20.5103,20.5191,20.4491,20.4578,137495.0
2022-01-06 14:00:00,23.39,23.4,23.3,23.33,320197.0,20.4578,20.4666,20.3791,20.4054,320197.0
2022-01-06 14:30:00,23.33,23.37,23.28,23.29,98811.0,20.4054,20.4403,20.3616,20.3704,98811.0
2022-01-06 15:00:00,23.29,23.3,23.16,23.22,348364.0,20.3704,20.3791,20.2567,20.3091,348364.0
2022-01-06 15:30:00,23.21,23.31,23.16,23.24,1248000.0,20.3004,20.3879,20.2567,20.3266,1248000.0
2022-01-07 09:30:00,23.24,23.33,23.15,23.26,170554.0,20.3266,20.4054,20.2479,20.3441,170554.0
2022-01-07 10:00:00,23.27,23.46,23.16,23.43,281443.0,20.3529,20.5191,20.2567,20.4928,281443.0
2022-01-07 10:30:00,23.43,23.47,23.13,23.14,234244.0,20.4928,20.5278,20.2304,20.2392,234244.0
2022-01-07 11:00:00,23.13,23.18,22.97,23.09,384786.0,20.2304,20.2742,20.0905,20.1954,384786.0
2022-01-07 11:30:00,23.09,23.26,23.07,23.23,126667.0,20.1954,20.3441,20.1779,20.3179,126667.0
2022-01-07 12:00:00,23.23,23.24,23.08,23.13,134222.0,20.3179,20.3266,20.1867,20.2304,134222.0
2022-01-07 12:30:00,23.13,23.17,23.06,23.09,96862.0,20.2304,20.2654,20.1692,20.1954,96862.0
2022-01-07 13:00:00,23.09,23.18,23.07,23.17,162509.0,20.1954,20.2742,20.1779,20.2654,162509.0
2022-01-07 13:30:00,23.18,23.2,23.15,23.17,176083.0,20.2742,20.2916,20.2479,20.2654,176083.0
2022-01-07 14:00:00,23.17,23.21,23.16,23.2,185722.0,20.2654,20.3004,20.2567,20.2916,185722.0
2022-01-07 14:30:00,23.21,23.23,23.13,23.13,150121.0,20.3004,20.3179,20.2304,20.2304,150121.0
2022-01-07 15:00:00,23.13,23.17,23.08,23.12,197061.0,20.2304,20.2654,20.1867,20.2217,197061.0
2022-01-07 15:30:00,23.12,23.19,23.09,23.11,832265.0,20.2217,20.2829,20.1954,20.2129,832265.0
2022-01-10 09:30:00,23.15,23.31,23.02,23.14,470121.0,20.2479,20.3879,20.1342,20.2392,470121.0
2022-01-10 10:00:00,23.14,23.28,23.07,23.08,330040.0,20.2392,20.3616,20.1779,20.1867,330040.0
2022-01-10 10:30:00,23.08,23.17,23.0,23.03,321008.0,20.1867,20.2654,20.1167,20.143,321008.0
2022-01-10 11:00:00,23.02,23.05,22.97,23.01,200673.0,20.1342,20.1605,20.0905,20.1255,200673.0
2022-01-10 11:30:00,23.01,23.03,22.81,22.84,246881.0,20.1255,20.143,19.9505,19.9768,246881.0
2022-01-10 12:00:00,22.84,22.86,22.73,22.86,177011.0,19.9768,19.9943,19.8806,19.9943,177011.0
2022-01-10 12:30:00,22.86,22.86,22.7,22.73,156334.0,19.9943,19.9943,19.8543,19.8806,156334.0
2022-01-10 13:00:00,22.73,22.8,22.72,22.73,146068.0,19.8806,19.9418,19.8718,19.8806,146068.0
2022-01-10 13:30:00,22.73,22.82,22.67,22.82,172077.0,19.8806,19.9593,19.8281,19.9593,172077.0
2022-01-10 14:00:00,22.82,22.96,22.8,22.95,198008.0,19.9593,20.0817,19.9418,20.073,198008.0
2022-01-10 14:30:00,22.95,22.95,22.81,22.86,169212.0,20.073,20.073,19.9505,19.9943,169212.0
2022-01-10 15:00:00,22.86,22.94,22.78,22.92,937841.0,19.9943,20.0642,19.9243,20.0467,937841.0
2022-01-10 15:30:00,22.91,22.99,22.87,22.95,1173608.0,20.038,20.108,20.003,20.073,1173608.0
2022-01-11 09:30:00,23.0,23.27,23.0,23.19,269620.0,20.1167,20.3529,20.1167,20.2829,269620.0
2022-01-11 10:00:00,23.19,23.36,23.16,23.18,221638.0,20.2829,20.4316,20.2567,20.2742,221638.0
2022-01-11 10:30:00,23.18,23.23,23.04,23.1,133010.0,20.2742,20.3179,20.1517,20.2042,133010.0
2022-01-11 11:00:00,23.09,23.15,23.02,23.09,146971.0,20.1954,20.2479,20.1342,20.1954,146971.0
2022-01-11 11:30:00,23.09,23.24,23.07,23.24,180704.0,20.1954,20.3266,20.1779,20.3266,180704.0
2022-01-11 12:00:00,23.24,23.29,23.15,23.16,189695.0,20.3266,20.3704,20.2479,20.2567,189695.0
2022-01-11 12:30:00,23.16,23.3,23.15,23.3,164955.0,20.2567,20.3791,20.2479,20.3791,164955.0
2022-01-11 13:00:00,23.3,23.3,23.16,23.29,152252.0,20.3791,20.3791,20.2567,20.3704,152252.0
2022-01-11 13:30:00,23.29,23.29,23.22,23.23,89985.0,20.3704,20.3704,20.3091,20.3179,89985.0
2022-01-11 14:00:00,23.23,23.24,23.07,23.14,313465.0,20.3179,20.3266,20.1779,20.2392,313465.0
2022-01-11 14:30:00,23.14,23.28,23.13,23.28,163110.0,20.2392,20.3616,20.2304,20.3616,163110.0
2022-01-11 15:00:00,23.28,23.39,23.28,23.35,239366.0,20.3616,20.4578,20.3616,20.4228,239366.0
2022-01-11 15:30:00,23.35,23.37,23.29,23.34,789137.0,20.4228,20.4403,20.3704,20.4141,789137.0
2022-01-12 09:30:00,23.44,23.66,23.43,23.57,252321.0,20.5016,20.694,20.4928,20.6153,252321.0
2022-01-12 10:00:00,23.58,23.64,23.44,23.46,280723.0,20.624,20.6765,20.5016,20.5191,280723.0
2022-01-12 10:30:00,23.46,23.47,23.31,23.34,141272.0,20.5191,20.5278,20.3879,20.4141,141272.0
2022-01-12 11:00:00,23.35,23.45,23.24,23.42,245260.0,20.4228,20.5103,20.3266,20.4841,245260.0
2022-01-12 11:30:00,23.42,23.49,23.41,23.47,104338.0,20.4841,20.5453,20.4753,20.5278,104338.0
2022-01-12 12:00:00,23.47,23.54,23.4,23.51,116128.0,20.5278,20.589,20.4666,20.5628,116128.0
2022-01-12 12:30:00,23.51,23.6,23.47,23.6,86484.0,20.5628,20.6415,20.5278,20.6415,86484.0
2022-01-12 13:00:00,23.6,23.65,23.57,23.64,227312.0,20.6415,20.6852,20.6153,20.6765,227312.0
2022-01-12 13:30:00,23.64,23.7,23.57,23.6,318459.0,20.6765,20.729,20.6153,20.6415,318459.0
2022-01-12 14:00:00,23.6,23.62,23.54,23.57,111659.0,20.6415,20.659,20.589,20.6153,111659.0
2022-01-12 14:30:00,23.57,23.57,23.45,23.48,93232.0,20.6153,20.6153,20.5103,20.5365,93232.0
2022-01-12 15:00:00,23.48,23.49,23.42,23.44,104872.0,20.5365,20.5453,20.4841,20.5016,104872.0
2022-01-12 15:30:00,23.43,23.49,23.39,23.43,599601.0,20.4928,20.5453,20.4578,20.4928,599601.0
2022-01-13 09:30:00,23.44,23.59,23.43,23.46,174633.0,20.5016,20.6328,20.4928,20.5191,174633.0
2022-01-13 10:00:00,23.45,23.47,23.33,23.39,97111.0,20.5103,20.5278,20.4054,20.4578,97111.0
2022-01-13 10:30:00,23.4,23.51,23.35,23.48,140645.0,20.4666,20.5628,20.4228,20.5365,140645.0
2022-01-13 11:00:00,23.48,23.61,23.47,23.6,143420.0,20.5365,20.6503,20.5278,20.6415,143420.0
2022-01-13 11:30:00,23.59,23.68,23.55,23.56,138572.0,20.6328,20.7115,20.5978,20.6065,138572.0
2022-01-13 12:00:00,23.57,23.59,23.4,23.43,184408.0,20.6153,20.6328,20.4666,20.4928,184408.0
2022-01-13 12:30:00,23.43,23.49,23.4,23.46,172556.0,20.4928,20.5453,20.4666,20.5191,172556.0
2022-01-13 13:00:00,23.45,23.48,23.38,23.47,133629.0,20.5103,20.5365,20.4491,20.5278,133629.0
2022-01-13 13:30:00,23.47,23.47,23.4,23.46,76064.0,20.5278,20.5278,20.4666,20.5191,76064.0
2022-01-13 14:00:00,23.46,23.5,23.43,23.46,112452.0,20.5191,20.554,20.4928,20.5191,112452.0
2022-01-13 14:30:00,23.46,23.46,23.37,23.42,139612.0,20.5191,20.5191,20.4403,20.4841,139612.0
2022-01-13 15:00:00,23.41,23.41,23.32,23.38,176557.0,20.4753,20.4753,20.3966,20.4491,176557.0
2022-01-13 15:30:00,23.38,23.39,23.21,23.27,585997.0,20.4491,20.4578,20.3004,20.3529,585997.0
2022-01-14 09:30:00,23.18,23.25,23.08,23.19,197858.0,20.2742,20.3354,20.1867,20.2829,197858.0
2022-01-14 10:00:00,23.2,23.23,23.1,23.12,164808.0,20.2916,20.3179,20.2042,20.2217,164808.0
2022-01-14 10:30:00,23.12,23.23,23.09,23.19,300811.0,20.2217,20.3179,20.1954,20.2829,300811.0
2022-01-14 11:00:00,23.18,23.22,23.01,23.09,202029.0,20.2742,20.3091,20.1255,20.1954,202029.0
2022-01-14 11:30:00,23.09,23.12,22.97,23.06,260692.0,20.1954,20.2217,20.0905,20.1692,260692.0
2022-01-14 12:00:00,23.06,23.07,22.97,23.0,59984.0,20.1692,20.1779,20.0905,20.1167,59984.0
2022-01-14 12:30:00,23.0,23.02,22.9,22.9,128306.0,20.1167,20.1342,20.0293,20.0293,128306.0
2022-01-14 13:00:00,22.9,22.91,22.85,22.86,137100.0,20.0293,20.038,19.9855,19.9943,137100.0
2022-01-14 13:30:00,22.87,22.94,22.84,22.92,241222.0,20.003,20.0642,19.9768,20.0467,241222.0
2022-01-14 14:00:00,22.92,22.92,22.83,22.86,150550.0,20.0467,20.0467,19.968,19.9943,150550.0
2022-01-14 14:30:00,22.86,22.95,22.84,22.9,260946.0,19.9943,20.073,19.9768,20.0293,260946.0
2022-01-14 15:00:00,22.9,23.03,22.9,23.0,437970.0,20.0293,20.143,20.0293,20.1167,437970.0
2022-01-14 15:30:00,23.0,23.1,22.99,23.06,744433.0,20.1167,20.2042,20.108,20.1692,744433.0
2022-01-18 09:30:00,22.8,22.95,22.46,22.64,535168.0,19.9418,20.073,19.6444,19.8019,535168.0
2022-01-18 10:00:00,22.62,22.7,22.56,22.7,493163.0,19.7844,19.8543,19.7319,19.8543,493163.0
2022-01-18 10:30:00,22.7,22.8,22.66,22.78,150224.0,19.8543,19.9418,19.8193,19.9243,150224.0
2022-01-18 11:00:00,22.78,22.83,22.67,22.79,135020.0,19.9243,19.968,19.8281,19.933,135020.0
2022-01-18 11:30:00,22.79,22.84,22.73,22.76,140354.0,19.933,19.9768,19.8806,19.9068,140354.0
2022-01-18 12:00:00,22.76,22.76,22.63,22.67,207906.0,19.9068,19.9068,19.7931,19.8281,207906.0
2022-01-18 12:30:00,22.67,22.72,22.55,22.56,300869.0,19.8281,19.8718,19.7231,19.7319,300869.0
2022-01-18 13:00:00,22.55,22.65,22.55,22.63,168362.0,19.7231,19.8106,19.7231,19.7931,168362.0
2022-01-18 13:30:00,22.63,22.68,22.61,22.67,120236.0,19.7931,19.8368,19.7756,19.8281,120236.0
2022-01-18 14:00:00,22.67,22.72,22.66,22.69,136015.0,19.8281,19.8718,19.8193,19.8456,136015.0
2022-01-18 14:30:00,22.7,22.75,22.69,22.69,166460.0,19.8543,19.8981,19.8456,19.8456,166460.0
2022-01-18 15:00:00,22.69,22.73,22.67,22.69,276199.0,19.8456,19.8806,19.8281,19.8456,276199.0
2022-01-18 15:30:00,22.7,22.7,22.54,22.6,781205.0,19.8543,19.8543,19.7144,19.7669,781205.0
2022-01-19 09:30:00,22.6,22.87,22.56,22.87,194519.0,19.7669,20.003,19.7319,20.003,194519.0
2022-01-19 10:00:00,22.87,22.97,22.72,22.73,165000.0,20.003,20.0905,19.8718,19.8806,165000.0
2022-01-19 10:30:00,22.74,22.78,22.67,22.77,125603.0,19.8893,19.9243,19.8281,19.9156,125603.0
2022-01-19 11:00:00,22.77,23.02,22.75,23.0,379150.0,19.9156,20.1342,19.8981,20.1167,379150.0
2022-01-19 11:30:00,23.01,23.12,22.93,23.1,241191.0,20.1255,20.2217,20.0555,20.2042,241191.0
2022-01-19 12:00:00,23.1,23.22,23.07,23.21,137106.0,20.2042,20.3091,20.1779,20.3004,137106.0
2022-01-19 12:30:00,23.2,23.21,23.06,23.19,146144.0,20.2916,20.3004,20.1692,20.2829,146144.0
2022-01-19 13:00:00,23.2,23.24,23.11,23.14,189335.0,20.2916,20.3266,20.2129,20.2392,189335.0
2022-01-19 13:30:00,23.14,23.16,23.04,23.05,93025.0,20.2392,20.2567,20.1517,20.1605,93025.0
2022-01-19 14:00:00,23.05,23.08,23.01,23.05,391674.0,20.1605,20.1867,20.1255,20.1605,391674.0
2022-01-19 14:30:00,23.04,23.13,23.02,23.11,194003.0,20.1517,20.2304,20.1342,20.2129,194003.0
2022-01-19 15:00:00,23.1,23.18,23.1,23.14,283374.0,20.2042,20.2742,20.2042,20.2392,283374.0
2022-01-19 15:30:00,23.14,23.15,23.03,23.07,1280423.0,20.2392,20.2479,20.143,20.1779,1280423.0
2022-01-20 09:30:00,23.26,23.57,23.2,23.55,546004.0,20.3441,20.6153,20.2916,20.5978,546004.0
2022-01-20 10:00:00,23.55,23.79,23.52,23.79,554605.0,20.5978,20.8077,20.5715,20.8077,554605.0
2022-01-20 10:30:00,23.78,23.96,23.74,23.9,437639.0,20.7989,20.9564,20.764,20.9039,437639.0
2022-01-20 11:00:00,23.89,23.96,23.85,23.95,284082.0,20.8952,20.9564,20.8602,20.9476,284082.0
2022-01-20 11:30:00,23.95,24.0,23.88,24.0,580298.0,20.9476,20.9914,20.8864,20.9914,580298.0
2022-01-20 12:00:00,24.0,24.05,23.82,23.91,381622.0,20.9914,21.0351,20.8339,20.9126,381622.0
2022-01-20 12:30:00,23.9,23.93,23.8,23.82,240671.0,20.9039,20.9301,20.8164,20.8339,240671.0
2022-01-20 13:00:00,23.81,23.83,23.74,23.79,232404.0,20.8252,20.8427,20.764,20.8077,232404.0
2022-01-20 13:30:00,23.79,23.84,23.76,23.79,128558.0,20.8077,20.8514,20.7814,20.8077,128558.0
2022-01-20 14:00:00,23.79,23.88,23.78,23.8,225863.0,20.8077,20.8864,20.7989,20.8164,225863.0
2022-01-20 14:30:00,23.8,23.81,23.68,23.7,600578.0,20.8164,20.8252,20.7115,20.729,600578.0
2022-01-20 15:00:00,23.7,23.73,23.61,23.64,690247.0,20.729,20.7552,20.6503,20.6765,690247.0
2022-01-20 15:30:00,23.64,23.68,23.37,23.4,1267790.0,20.6765,20.7115,20.4403,20.4666,1267790.0
2022-01-21 09:30:00,23.31,23.46,23.16,23.44,504250.0,20.3879,20.5191,20.2567,20.5016,504250.0
2022-01-21 10:00:00,23.44,23.47,23.06,23.15,443099.0,20.5016,20.5278,20.1692,20.2479,443099.0
2022-01-21 10:30:00,23.14,23.25,23.04,23.23,332352.0,20.2392,20.3354,20.1517,20.3179,332352.0
2022-01-21 11:00:00,23.24,23.47,23.18,23.47,214775.0,20.3266,20.5278,20.2742,20.5278,214775.0
2022-01-21 11:30:00,23.46,23.48,23.22,23.31,266479.0,20.5191,20.5365,20.3091,20.3879,266479.0
2022-01-21 12:00:00,23.3,23.38,23.25,23.3,230562.0,20.3791,20.4491,20.3354,20.3791,230562.0
2022-01-21 12:30:00,23.3,23.35,23.11,23.16,120719.0,20.3791,20.4228,20.2129,20.2567,120719.0
2022-01-21 13:00:00,23.17,23.22,23.0,23.04,168874.0,20.2654,20.3091,20.1167,20.1517,168874.0
2022-01-21 13:30:00,23.03,23.18,23.02,23.05,161950.0,20.143,20.2742,20.1342,20.1605,161950.0
2022-01-21 14:00:00,23.06,23.09,22.96,22.97,165499.0,20.1692,20.1954,20.0817,20.0905,165499.0
2022-01-21 14:30:00,22.97,23.03,22.91,22.92,192999.0,20.0905,20.143,20.038,20.0467,192999.0
2022-01-21 15:00:00,22.92,22.98,22.88,22.92,396941.0,20.0467,20.0992,20.0118,20.0467,396941.0
2022-01-21 15:30:00,22.91,23.08,22.91,22.95,1173228.0,20.038,20.1867,20.038,20.073,1173228.0
2022-01-24 09:30:00,22.5,22.55,21.97,22.0,512505.0,19.6794,19.7231,19.2158,19.2421,512505.0
2022-01-24 10:00:00,21.99,22.06,21.6,21.87,350402.0,19.2333,19.2946,18.8922,19.1284,350402.0
2022-01-24 10:30:00,21.87,22.08,21.81,21.84,362860.0,19.1284,19.3121,19.0759,19.1021,362860.0
2022-01-24 11:00:00,21.83,21.84,21.57,21.72,311202.0,19.0934,19.1021,18.866,18.9972,311202.0
2022-01-24 11:30:00,21.72,21.87,21.64,21.84,403795.0,18.9972,19.1284,18.9272,19.1021,403795.0
2022-01-24 12:00:00,21.84,21.84,21.54,21.64,236091.0,19.1021,19.1021,18.8397,18.9272,236091.0
2022-01-24 12:30:00,21.64,21.94,21.59,21.92,508121.0,18.9272,19.1896,18.8835,19.1721,508121.0
2022-01-24 13:00:00,21.91,22.1,21.81,21.98,396033.0,19.1634,19.3295,19.0759,19.2246,396033.0
2022-01-24 13:30:00,21.97,22.2,21.97,22.16,322834.0,19.2158,19.417,19.2158,19.382,322834.0
2022-01-24 14:00:00,22.17,22.25,21.87,21.94,854036.0,19.3908,19.4607,19.1284,19.1896,854036.0
2022-01-24 14:30:00,21.93,21.99,21.72,21.98,741549.0,19.1809,19.2333,18.9972,19.2246,741549.0
2022-01-24 15:00:00,21.98,22.24,21.97,22.2,752928.0,19.2246,19.452,19.2158,19.417,752928.0
2022-01-24 15:30:00,22.19,22.63,22.14,22.58,2550023.0,19.4083,19.7931,19.3645,19.7494,2550023.0
2022-01-25 09:30:00,22.11,22.24,21.78,21.82,303836.0,19.3383,19.452,19.0497,19.0846,303836.0
2022-01-25 10:00:00,21.82,22.08,21.77,22.08,724121.0,19.0846,19.3121,19.0409,19.3121,724121.0
2022-01-25 10:30:00,22.09,22.13,21.89,21.93,707174.0,19.3208,19.3558,19.1459,19.1809,707174.0
2022-01-25 11:00:00,21.92,22.14,21.9,22.07,524536.0,19.1721,19.3645,19.1546,19.3033,524536.0
2022-01-25 11:30:00,22.08,22.1,21.9,21.99,465879.0,19.3121,19.3295,19.1546,19.2333,465879.0
2022-01-25 12:00:00,21.98,22.1,21.91,21.98,372202.0,19.2246,19.3295,19.1634,19.2246,372202.0
2022-01-25 12:30:00,21.98,22.01,21.86,21.97,418412.0,19.2246,19.2508,19.1196,19.2158,418412.0
2022-01-25 13:00:00,21.97,22.02,21.89,21.98,289902.0,19.2158,19.2596,19.1459,19.2246,289902.0
2022-01-25 13:30:00,21.98,22.13,21.96,22.1,483237.0,19.2246,19.3558,19.2071,19.3295,483237.0
2022-01-25 14:00:00,22.1,22.18,22.0,22.12,343800.0,19.3295,19.3995,19.2421,19.347,343800.0
2022-01-25 14:30:00,22.12,22.31,22.04,22.28,324482.0,19.347,19.5132,19.2771,19.487,324482.0
2022-01-25 15:00:00,22.27,22.32,22.09,22.14,403217.0,19.4782,19.522,19.3208,19.3645,403217.0
2022-01-25 15:30:00,22.15,22.3,22.12,22.17,1959107.0,19.3733,19.5045,19.347,19.3908,1959107.0
2022-01-26 09:30:00,22.54,22.93,22.39,22.93,365219.0,19.7144,20.0555,19.5832,20.0555,365219.0
2022-01-26 10:00:00,22.92,23.08,22.85,22.88,301568.0,20.0467,20.1867,19.9855,20.0118,301568.0
2022-01-26 10:30:00,22.89,22.9,22.69,22.74,454226.0,20.0205,20.0293,19.8456,19.8893,454226.0
2022-01-26 11:00:00,22.74,22.92,22.69,22.86,156018.0,19.8893,20.0467,19.8456,19.9943,156018.0
2022-01-26 11:30:00,22.85,22.91,22.74,22.83,276014.0,19.9855,20.038,19.8893,19.968,276014.0
2022-01-26 12:00:00,22.83,22.85,22.72,22.79,199131.0,19.968,19.9855,19.8718,19.933,199131.0
2022-01-26 12:30:00,22.79,22.82,22.72,22.8,167315.0,19.933,19.9593,19.8718,19.9418,167315.0
2022-01-26 13:00:00,22.8,22.82,22.69,22.75,138271.0,19.9418,19.9593,19.8456,19.8981,138271.0
2022-01-26 13:30:00,22.74,22.77,22.67,22.74,138307.0,19.8893,19.9156,19.8281,19.8893,138307.0
2022-01-26 14:00:00,22.73,22.89,22.67,22.8,336951.0,19.8806,20.0205,19.8281,19.9418,336951.0
2022-01-26 14:30:00,22.8,22.84,22.41,22.53,703989.0,19.9418,19.9768,19.6007,19.7056,703989.0
2022-01-26 15:00:00,22.53,22.53,22.18,22.34,545569.0,19.7056,19.7056,19.3995,19.5395,545569.0
2022-01-26 15:30:00,22.34,22.47,22.26,22.42,1117003.0,19.5395,19.6532,19.4695,19.6094,1117003.0
2022-01-27 09:30:00,22.81,23.03,22.67,22.83,436775.0,19.9505,20.143,19.8281,19.968,436775.0
2022-01-27 10:00:00,22.83,22.93,22.66,22.66,298371.0,19.968,20.0555,19.8193,19.8193,298371.0
2022-01-27 10:30:00,22.66,22.68,22.54,22.65,255404.0,19.8193,19.8368,19.7144,19.8106,255404.0
2022-01-27 11:00:00,22.66,22.69,22.37,22.37,574799.0,19.8193,19.8456,19.5657,19.5657,574799.0
2022-01-27 11:30:00,22.38,22.5,22.36,22.48,321587.0,19.5744,19.6794,19.557,19.6619,321587.0
2022-01-27 12:00:00,22.49,22.5,22.27,22.28,154487.0,19.6707,19.6794,19.4782,19.487,154487.0
2022-01-27 12:30:00,22.29,22.3,22.15,22.18,262972.0,19.4957,19.5045,19.3733,19.3995,262972.0
2022-01-27 13:00:00,22.17,22.21,22.06,22.07,224426.0,19.3908,19.4258,19.2946,19.3033,224426.0
2022-01-27 13:30:00,22.07,22.17,22.07,22.12,280705.0,19.3033,19.3908,19.3033,19.347,280705.0
2022-01-27 14:00:00,22.11,22.31,22.11,22.16,326147.0,19.3383,19.5132,19.3383,19.382,326147.0
2022-01-27 14:30:00,22.16,22.29,22.07,22.21,286901.0,19.382,19.4957,19.3033,19.4258,286901.0
2022-01-27 15:00:00,22.21,22.34,22.03,22.14,746090.0,19.4258,19.5395,19.2683,19.3645,746090.0
2022-01-27 15:30:00,22.14,22.22,22.05,22.06,1174110.0,19.3645,19.4345,19.2858,19.2946,1174110.0
2022-01-28 09:30:00,21.9,21.99,21.64,21.69,310358.0,19.1546,19.2333,18.9272,18.9709,310358.0
2022-01-28 10:00:00,21.68,21.94,21.66,21.76,228727.0,18.9622,19.1896,18.9447,19.0322,228727.0
2022-01-28 10:30:00,21.77,21.93,21.7,21.87,332666.0,19.0409,19.1809,18.9797,19.1284,332666.0
2022-01-28 11:00:00,21.87,21.92,21.78,21.87,163381.0,19.1284,19.1721,19.0497,19.1284,163381.0
2022-01-28 11:30:00,21.87,22.03,21.82,21.99,251772.0,19.1284,19.2683,19.0846,19.2333,251772.0
2022-01-28 12:00:00,22.0,22.04,21.89,21.94,128814.0,19.2421,19.2771,19.1459,19.1896,128814.0
2022-01-28 12:30:00,21.93,21.95,21.8,21.82,134253.0,19.1809,19.1983,19.0672,19.0846,134253.0
2022-01-28 13:00:00,21.82,21.93,21.79,21.87,152386.0,19.0846,19.1809,19.0584,19.1284,152386.0
2022-01-28 13:30:00,21.88,21.93,21.86,21.89,165452.0,19.1371,19.1809,19.1196,19.1459,165452.0
2022-01-28 14:00:00,21.89,21.92,21.66,21.67,183676.0,19.1459,19.1721,18.9447,18.9534,183676.0
2022-01-28 14:30:00,21.67,21.88,21.61,21.88,267991.0,18.9534,19.1371,18.901,19.1371,267991.0
2022-01-28 15:00:00,21.88,21.94,21.81,21.88,173740.0,19.1371,19.1896,19.0759,19.1371,173740.0
2022-01-28 15:30:00,21.88,22.17,21.81,22.15,754055.0,19.1371,19.3908,19.0759,19.3733,754055.0
2022-01-31 09:30:00,21.75,22.1,21.6,22.1,240304.0,19.1589,19.4672,19.0268,19.4672,240304.0
2022-01-31 10:00:00,22.09,22.17,22.0,22.09,231227.0,19.4584,19.5289,19.3792,19.4584,231227.0
2022-01-31 10:30:00,22.09,22.11,21.99,22.08,132884.0,19.4584,19.476,19.3703,19.4496,132884.0
2022-01-31 11:00:00,22.09,22.1,22.03,22.05,185968.0,19.4584,19.4672,19.4056,19.4232,185968.0
2022-01-31 11:30:00,22.05,22.17,22.04,22.17,105717.0,19.4232,19.5289,19.4144,19.5289,105717.0
2022-01-31 12:00:00,22.16,22.21,22.12,22.13,943809.0,19.5201,19.5641,19.4849,19.4937,943809.0
2022-01-31 12:30:00,22.13,22.15,22.09,22.14,492312.0,19.4937,19.5113,19.4584,19.5025,492312.0
2022-01-31 13:00:00,22.13,22.15,22.04,22.07,870163.0,19.4937,19.5113,19.4144,19.4408,870163.0
2022-01-31 13:30:00,22.07,22.15,22.05,22.12,574252.0,19.4408,19.5113,19.4232,19.4849,574252.0
2022-01-31 14:00:00,22.11,22.18,22.11,22.14,407999.0,19.476,19.5377,19.476,19.5025,407999.0
2022-01-31 14:30:00,22.14,22.18,22.08,22.13,758403.0,19.5025,19.5377,19.4496,19.4937,758403.0
2022-01-31 15:00:00,22.13,22.15,22.02,22.11,424547.0,19.4937,19.5113,19.3968,19.476,424547.0
2022-01-31 15:30:00,22.11,22.22,22.08,22.18,2342614.0,19.476,19.5729,19.4496,19.5377,2342614.0
2022-02-01 09:30:00,22.22,22.32,22.03,22.13,349615.0,19.5729,19.661,19.4056,19.4937,349615.0
2022-02-01 10:00:00,22.13,22.13,21.91,22.0,311013.0,19.4937,19.4937,19.2999,19.3792,311013.0
2022-02-01 10:30:00,22.0,22.13,21.98,22.11,357959.0,19.3792,19.4937,19.3615,19.476,357959.0
2022-02-01 11:00:00,22.11,22.13,22.02,22.03,296940.0,19.476,19.4937,19.3968,19.4056,296940.0
2022-02-01 11:30:00,22.02,22.06,21.96,22.03,266339.0,19.3968,19.432,19.3439,19.4056,266339.0
2022-02-01 12:00:00,22.02,22.05,21.99,22.04,285394.0,19.3968,19.4232,19.3703,19.4144,285394.0
2022-02-01 12:30:00,22.04,22.06,21.95,22.04,374218.0,19.4144,19.432,19.3351,19.4144,374218.0
2022-02-01 13:00:00,22.05,22.09,22.0,22.07,186693.0,19.4232,19.4584,19.3792,19.4408,186693.0
2022-02-01 13:30:00,22.06,22.11,22.04,22.05,213095.0,19.432,19.476,19.4144,19.4232,213095.0
2022-02-01 14:00:00,22.05,22.12,22.04,22.12,289434.0,19.4232,19.4849,19.4144,19.4849,289434.0
2022-02-01 14:30:00,22.12,22.17,22.1,22.17,479796.0,19.4849,19.5289,19.4672,19.5289,479796.0
2022-02-01 15:00:00,22.17,22.23,22.14,22.19,480718.0,19.5289,19.5818,19.5025,19.5465,480718.0
2022-02-01 15:30:00,22.18,22.23,22.14,22.17,1763082.0,19.5377,19.5818,19.5025,19.5289,1763082.0
2022-02-02 09:30:00,22.09,22.3,22.06,22.19,481245.0,19.4584,19.6434,19.432,19.5465,481245.0
2022-02-02 10:00:00,22.19,22.3,22.12,22.12,450170.0,19.5465,19.6434,19.4849,19.4849,450170.0
2022-02-02 10:30:00,22.12,22.14,22.02,22.05,367191.0,19.4849,19.5025,19.3968,19.4232,367191.0
2022-02-02 11:00:00,22.04,22.05,21.91,21.98,325877.0,19.4144,19.4232,19.2999,19.3615,325877.0
2022-02-02 11:30:00,21.98,21.99,21.85,21.88,357432.0,19.3615,19.3703,19.247,19.2734,357432.0
2022-02-02 12:00:00,21.87,22.02,21.87,22.01,252246.0,19.2646,19.3968,19.2646,19.388,252246.0
2022-02-02 12:30:00,22.02,22.09,21.99,22.09,237627.0,19.3968,19.4584,19.3703,19.4584,237627.0
2022-02-02 13:00:00,22.09,22.16,22.08,22.15,197973.0,19.4584,19.5201,19.4496,19.5113,197973.0
2022-02-02 13:30:00,22.15,22.27,22.14,22.25,145065.0,19.5113,19.617,19.5025,19.5994,145065.0
2022-02-02 14:00:00,22.26,22.29,22.2,22.29,194781.0,19.6082,19.6346,19.5553,19.6346,194781.0
2022-02-02 14:30:00,22.29,22.36,22.27,22.32,280319.0,19.6346,19.6963,19.617,19.661,280319.0
2022-02-02 15:00:00,22.32,22.32,22.22,22.26,199099.0,19.661,19.661,19.5729,19.6082,199099.0
2022-02-02 15:30:00,22.26,22.33,22.25,22.32,658819.0,19.6082,19.6698,19.5994,19.661,658819.0
2022-02-03 09:30:00,22.04,22.23,21.93,22.0,524767.0,19.4144,19.5818,19.3175,19.3792,524767.0
2022-02-03 10:00:00,21.98,22.13,21.92,22.08,419701.0,19.3615,19.4937,19.3087,19.4496,419701.0
2022-02-03 10:30:00,22.09,22.24,22.07,22.19,424418.0,19.4584,19.5906,19.4408,19.5465,424418.0
2022-02-03 11:00:00,22.19,22.26,22.16,22.18,239398.0,19.5465,19.6082,19.5201,19.5377,239398.0
2022-02-03 11:30:00,22.19,22.22,22.11,22.13,136720.0,19.5465,19.5729,19.476,19.4937,136720.0
2022-02-03 12:00:00,22.13,22.15,22.01,22.05,200811.0,19.4937,19.5113,19.388,19.4232,200811.0
2022-02-03 12:30:00,22.05,22.09,21.99,22.06,127672.0,19.4232,19.4584,19.3703,19.432,127672.0
2022-02-03 13:00:00,22.06,22.1,22.0,22.07,138003.0,19.432,19.4672,19.3792,19.4408,138003.0
2022-02-03 13:30:00,22.07,22.11,21.92,21.93,392744.0,19.4408,19.476,19.3087,19.3175,392744.0
2022-02-03 14:00:00,21.92,21.94,21.87,21.88,335128.0,19.3087,19.3263,19.2646,19.2734,335128.0
2022-02-03 14:30:00,21.88,21.88,21.77,21.83,178132.0,19.2734,19.2734,19.1766,19.2294,178132.0
2022-02-03 15:00:00,21.82,21.9,21.77,21.82,251770.0,19.2206,19.2911,19.1766,19.2206,251770.0
2022-02-03 15:30:00,21.82,21.85,21.7,21.76,913019.0,19.2206,19.247,19.1149,19.1677,913019.0
2022-02-04 09:30:00,21.63,21.91,21.59,21.81,411251.0,19.0532,19.2999,19.018,19.2118,411251.0
2022-02-04 10:00:00,21.8,21.9,21.61,21.62,383949.0,19.203,19.2911,19.0356,19.0444,383949.0
2022-02-04 10:30:00,21.63,21.7,21.51,21.57,299111.0,19.0532,19.1149,18.9475,19.0004,299111.0
2022-02-04 11:00:00,21.57,21.76,21.54,21.69,434145.0,19.0004,19.1677,18.974,19.1061,434145.0
2022-02-04 11:30:00,21.69,21.76,21.6,21.74,514037.0,19.1061,19.1677,19.0268,19.1501,514037.0
2022-02-04 12:00:00,21.74,21.82,21.7,21.74,326297.0,19.1501,19.2206,19.1149,19.1501,326297.0
2022-02-04 12:30:00,21.74,21.76,21.72,21.75,145220.0,19.1501,19.1677,19.1325,19.1589,145220.0
2022-02-04 13:00:00,21.75,21.91,21.74,21.76,389888.0,19.1589,19.2999,19.1501,19.1677,389888.0
2022-02-04 13:30:00,21.76,21.89,21.73,21.86,598812.0,19.1677,19.2823,19.1413,19.2558,598812.0
2022-02-04 14:00:00,21.86,21.87,21.76,21.86,160834.0,19.2558,19.2646,19.1677,19.2558,160834.0
2022-02-04 14:30:00,21.85,21.99,21.84,21.99,202876.0,19.247,19.3703,19.2382,19.3703,202876.0
2022-02-04 15:00:00,21.99,22.09,21.96,22.05,265691.0,19.3703,19.4584,19.3439,19.4232,265691.0
2022-02-04 15:30:00,22.05,22.07,21.89,21.91,682162.0,19.4232,19.4408,19.2823,19.2999,682162.0
2022-02-07 09:30:00,21.86,22.07,21.83,21.92,200323.0,19.2558,19.4408,19.2294,19.3087,200323.0
2022-02-07 10:00:00,21.93,21.98,21.89,21.94,249967.0,19.3175,19.3615,19.2823,19.3263,249967.0
2022-02-07 10:30:00,21.94,21.97,21.86,21.91,134813.0,19.3263,19.3527,19.2558,19.2999,134813.0
2022-02-07 11:00:00,21.91,21.93,21.83,21.91,83771.0,19.2999,19.3175,19.2294,19.2999,83771.0
2022-02-07 11:30:00,21.91,21.92,21.82,21.87,66247.0,19.2999,19.3087,19.2206,19.2646,66247.0
2022-02-07 12:00:00,21.86,21.86,21.64,21.66,329216.0,19.2558,19.2558,19.062,19.0797,329216.0
2022-02-07 12:30:00,21.66,21.78,21.63,21.73,340319.0,19.0797,19.1854,19.0532,19.1413,340319.0
2022-02-07 13:00:00,21.73,21.74,21.66,21.68,512317.0,19.1413,19.1501,19.0797,19.0973,512317.0
2022-02-07 13:30:00,21.68,21.77,21.67,21.69,501033.0,19.0973,19.1766,19.0885,19.1061,501033.0
2022-02-07 14:00:00,21.68,21.76,21.6,21.76,514378.0,19.0973,19.1677,19.0268,19.1677,514378.0
2022-02-07 14:30:00,21.76,21.92,21.76,21.88,212759.0,19.1677,19.3087,19.1677,19.2734,212759.0
2022-02-07 15:00:00,21.87,22.0,21.86,21.93,351154.0,19.2646,19.3792,19.2558,19.3175,351154.0
2022-02-07 15:30:00,21.93,21.95,21.78,21.8,724717.0,19.3175,19.3351,19.1854,19.203,724717.0
2022-02-08 09:30:00,21.9,21.96,21.82,21.84,157021.0,19.2911,19.3439,19.2206,19.2382,157021.0
2022-02-08 10:00:00,21.83,21.97,21.82,21.87,126628.0,19.2294,19.3527,19.2206,19.2646,126628.0
2022-02-08 10:30:00,21.87,22.0,21.84,21.99,329846.0,19.2646,19.3792,19.2382,19.3703,329846.0
2022-02-08 11:00:00,21.99,22.28,21.98,22.23,403826.0,19.3703,19.6258,19.3615,19.5818,403826.0
2022-02-08 11:30:00,22.23,22.36,22.23,22.32,267302.0,19.5818,19.6963,19.5818,19.661,267302.0
2022-02-08 12:00:00,22.33,22.37,22.23,22.32,444600.0,19.6698,19.7051,19.5818,19.661,444600.0
2022-02-08 12:30:00,22.33,22.54,22.29,22.46,1160318.0,19.6698,19.8548,19.6346,19.7844,1160318.0
2022-02-08 13:00:00,22.46,22.51,22.39,22.45,240052.0,19.7844,19.8284,19.7227,19.7755,240052.0
2022-02-08 13:30:00,22.45,22.53,22.45,22.52,185352.0,19.7755,19.846,19.7755,19.8372,185352.0
2022-02-08 14:00:00,22.53,22.56,22.46,22.47,294637.0,19.846,19.8724,19.7844,19.7932,294637.0
2022-02-08 14:30:00,22.46,22.49,22.37,22.39,254025.0,19.7844,19.8108,19.7051,19.7227,254025.0
2022-02-08 15:00:00,22.38,22.49,22.36,22.41,257718.0,19.7139,19.8108,19.6963,19.7403,257718.0
2022-02-08 15:30:00,22.41,22.49,22.37,22.49,912221.0,19.7403,19.8108,19.7051,19.8108,912221.0
2022-02-09 09:30:00,22.77,22.91,22.72,22.8,388132.0,20.0574,20.1807,20.0134,20.0838,388132.0
2022-02-09 10:00:00,22.8,22.98,22.79,22.88,231768.0,20.0838,20.2424,20.075,20.1543,231768.0
2022-02-09 10:30:00,22.87,22.89,22.79,22.85,137016.0,20.1455,20.1631,20.075,20.1279,137016.0
2022-02-09 11:00:00,22.85,22.89,22.78,22.88,128458.0,20.1279,20.1631,20.0662,20.1543,128458.0
2022-02-09 11:30:00,22.87,22.88,22.79,22.83,145348.0,20.1455,20.1543,20.075,20.1103,145348.0
2022-02-09 12:00:00,22.83,22.85,22.79,22.82,80138.0,20.1103,20.1279,20.075,20.1015,80138.0
2022-02-09 12:30:00,22.82,22.97,22.8,22.95,508231.0,20.1015,20.2336,20.0838,20.216,508231.0
2022-02-09 13:00:00,22.96,23.02,22.91,23.02,218378.0,20.2248,20.2776,20.1807,20.2776,218378.0
2022-02-09 13:30:00,23.02,23.07,22.97,22.98,204433.0,20.2776,20.3217,20.2336,20.2424,204433.0
2022-02-09 14:00:00,22.98,23.0,22.93,22.95,274437.0,20.2424,20.26,20.1984,20.216,274437.0
2022-02-09 14:30:00,22.96,23.04,22.92,22.98,219071.0,20.2248,20.2953,20.1896,20.2424,219071.0
2022-02-09 15:00:00,22.98,22.99,22.9,22.95,225463.0,20.2424,20.2512,20.1719,20.216,225463.0
2022-02-09 15:30:00,22.96,23.0,22.9,22.99,698368.0,20.2248,20.26,20.1719,20.2512,698368.0
2022-02-10 09:30:00,22.64,23.03,22.55,23.01,372820.0,19.9429,20.2864,19.8636,20.2688,372820.0
2022-02-10 10:00:00,23.0,23.06,22.87,22.94,483239.0,20.26,20.3129,20.1455,20.2072,483239.0
2022-02-10 10:30:00,22.94,23.03,22.92,22.95,347963.0,20.2072,20.2864,20.1896,20.216,347963.0
2022-02-10 11:00:00,22.95,23.05,22.91,22.99,271484.0,20.216,20.3041,20.1807,20.2512,271484.0
2022-02-10 11:30:00,22.98,23.0,22.88,22.98,237489.0,20.2424,20.26,20.1543,20.2424,237489.0
2022-02-10 12:00:00,22.98,22.99,22.8,22.83,327313.0,20.2424,20.2512,20.0838,20.1103,327313.0
2022-02-10 12:30:00,22.84,22.87,22.68,22.74,251601.0,20.1191,20.1455,19.9781,20.031,251601.0
2022-02-10 13:00:00,22.73,22.8,22.67,22.67,153336.0,20.0222,20.0838,19.9693,19.9693,153336.0
2022-02-10 13:30:00,22.67,22.69,22.55,22.63,208904.0,19.9693,19.987,19.8636,19.9341,208904.0
2022-02-10 14:00:00,22.63,22.65,22.4,22.44,186727.0,19.9341,19.9517,19.7315,19.7667,186727.0
2022-02-10 14:30:00,22.44,22.54,22.36,22.38,155995.0,19.7667,19.8548,19.6963,19.7139,155995.0
2022-02-10 15:00:00,22.39,22.51,22.35,22.44,196732.0,19.7227,19.8284,19.6875,19.7667,196732.0
2022-02-10 15:30:00,22.45,22.45,22.22,22.34,918251.0,19.7755,19.7755,19.5729,19.6786,918251.0
2022-02-11 09:30:00,22.35,22.57,22.29,22.48,162831.0,19.6875,19.8812,19.6346,19.802,162831.0
2022-02-11 10:00:00,22.47,22.58,22.44,22.55,96350.0,19.7932,19.8901,19.7667,19.8636,96350.0
2022-02-11 10:30:00,22.55,22.63,22.46,22.54,123274.0,19.8636,19.9341,19.7844,19.8548,123274.0
2022-02-11 11:00:00,22.55,22.6,22.45,22.48,153281.0,19.8636,19.9077,19.7755,19.802,153281.0
2022-02-11 11:30:00,22.48,22.52,22.45,22.46,159930.0,19.802,19.8372,19.7755,19.7844,159930.0
2022-02-11 12:00:00,22.46,22.5,22.38,22.42,167731.0,19.7844,19.8196,19.7139,19.7491,167731.0
2022-02-11 12:30:00,22.42,22.43,22.29,22.3,149498.0,19.7491,19.7579,19.6346,19.6434,149498.0
2022-02-11 13:00:00,22.31,22.36,22.24,22.25,256287.0,19.6522,19.6963,19.5906,19.5994,256287.0
2022-02-11 13:30:00,22.25,22.25,21.94,21.94,368909.0,19.5994,19.5994,19.3263,19.3263,368909.0
2022-02-11 14:00:00,21.93,21.97,21.78,21.79,307196.0,19.3175,19.3527,19.1854,19.1942,307196.0
2022-02-11 14:30:00,21.79,21.89,21.59,21.69,413771.0,19.1942,19.2823,19.018,19.1061,413771.0
2022-02-11 15:00:00,21.69,21.8,21.58,21.65,457245.0,19.1061,19.203,19.0092,19.0708,457245.0
2022-02-11 15:30:00,21.64,21.69,21.51,21.55,1459693.0,19.062,19.1061,18.9475,18.9828,1459693.0
2022-02-14 09:30:00,21.65,21.7,21.48,21.55,245648.0,19.0708,19.1149,18.9211,18.9828,245648.0
2022-02-14 10:00:00,21.55,21.6,21.37,21.44,176759.0,18.9828,19.0268,18.8242,18.8859,176759.0
2022-02-14 10:30:00,21.44,21.46,21.19,21.21,243445.0,18.8859,18.9035,18.6656,18.6833,243445.0
2022-02-14 11:00:00,21.21,21.43,21.14,21.43,419983.0,18.6833,18.8771,18.6216,18.8771,419983.0
2022-02-14 11:30:00,21.42,21.57,21.4,21.53,237754.0,18.8682,19.0004,18.8506,18.9651,237754.0
2022-02-14 12:00:00,21.53,21.6,21.49,21.55,184550.0,18.9651,19.0268,18.9299,18.9828,184550.0
2022-02-14 12:30:00,21.55,21.61,21.52,21.61,117050.0,18.9828,19.0356,18.9563,19.0356,117050.0
2022-02-14 13:00:00,21.61,21.68,21.5,21.54,245488.0,19.0356,19.0973,18.9387,18.974,245488.0
2022-02-14 13:30:00,21.53,21.55,21.36,21.37,256592.0,18.9651,18.9828,18.8154,18.8242,256592.0
2022-02-14 14:00:00,21.37,21.57,21.27,21.51,480124.0,18.8242,19.0004,18.7361,18.9475,480124.0
2022-02-14 14:30:00,21.51,21.59,21.44,21.57,415445.0,18.9475,19.018,18.8859,19.0004,415445.0
2022-02-14 15:00:00,21.57,21.62,21.48,21.57,228679.0,19.0004,19.0444,18.9211,19.0004,228679.0
2022-02-14 15:30:00,21.56,21.62,21.46,21.46,761795.0,18.9916,19.0444,18.9035,18.9035,761795.0
2022-02-15 09:30:00,21.75,21.87,21.65,21.69,237866.0,19.1589,19.2646,19.0708,19.1061,237866.0
2022-02-15 10:00:00,21.69,21.75,21.65,21.75,156257.0,19.1061,19.1589,19.0708,19.1589,156257.0
2022-02-15 10:30:00,21.75,21.83,21.72,21.75,142295.0,19.1589,19.2294,19.1325,19.1589,142295.0
2022-02-15 11:00:00,21.75,21.76,21.66,21.7,95661.0,19.1589,19.1677,19.0797,19.1149,95661.0
2022-02-15 11:30:00,21.7,21.82,21.69,21.82,104186.0,19.1149,19.2206,19.1061,19.2206,104186.0
2022-02-15 12:00:00,21.82,21.83,21.72,21.78,72433.0,19.2206,19.2294,19.1325,19.1854,72433.0
2022-02-15 12:30:00,21.78,21.81,21.71,21.76,111476.0,19.1854,19.2118,19.1237,19.1677,111476.0
2022-02-15 13:00:00,21.75,21.87,21.75,21.86,72376.0,19.1589,19.2646,19.1589,19.2558,72376.0
2022-02-15 13:30:00,21.86,21.88,21.82,21.82,106780.0,19.2558,19.2734,19.2206,19.2206,106780.0
2022-02-15 14:00:00,21.82,21.82,21.73,21.73,167782.0,19.2206,19.2206,19.1413,19.1413,167782.0
2022-02-15 14:30:00,21.74,21.75,21.64,21.69,207931.0,19.1501,19.1589,19.062,19.1061,207931.0
2022-02-15 15:00:00,21.7,21.73,21.66,21.69,136273.0,19.1149,19.1413,19.0797,19.1061,136273.0
2022-02-15 15:30:00,21.7,21.7,21.52,21.56,1937989.0,19.1149,19.1149,18.9563,18.9916,1937989.0
2022-02-16 09:30:00,21.55,21.75,21.53,21.57,336167.0,18.9828,19.1589,18.9651,19.0004,336167.0
2022-02-16 10:00:00,21.57,21.67,21.55,21.61,132449.0,19.0004,19.0885,18.9828,19.0356,132449.0
2022-02-16 10:30:00,21.6,21.74,21.59,21.73,159894.0,19.0268,19.1501,19.018,19.1413,159894.0
2022-02-16 11:00:00,21.73,21.81,21.71,21.79,159161.0,19.1413,19.2118,19.1237,19.1942,159161.0
2022-02-16 11:30:00,21.79,21.81,21.74,21.8,121526.0,19.1942,19.2118,19.1501,19.203,121526.0
2022-02-16 12:00:00,21.8,21.82,21.77,21.78,145170.0,19.203,19.2206,19.1766,19.1854,145170.0
2022-02-16 12:30:00,21.78,21.82,21.71,21.77,201687.0,19.1854,19.2206,19.1237,19.1766,201687.0
2022-02-16 13:00:00,21.77,21.81,21.74,21.79,119775.0,19.1766,19.2118,19.1501,19.1942,119775.0
2022-02-16 13:30:00,21.8,21.83,21.79,21.82,279187.0,19.203,19.2294,19.1942,19.2206,279187.0
2022-02-16 14:00:00,21.82,22.03,21.79,22.02,397476.0,19.2206,19.4056,19.1942,19.3968,397476.0
2022-02-16 14:30:00,22.02,22.06,21.93,22.0,238094.0,19.3968,19.432,19.3175,19.3792,238094.0
2022-02-16 15:00:00,22.0,22.06,21.97,22.05,308633.0,19.3792,19.432,19.3527,19.4232,308633.0
2022-02-16 15:30:00,22.05,22.08,21.84,21.89,1410498.0,19.4232,19.4496,19.2382,19.2823,1410498.0
2022-02-17 09:30:00,21.76,21.82,21.54,21.57,246675.0,19.1677,19.2206,18.974,19.0004,246675.0
2022-02-17 10:00:00,21.56,21.61,21.48,21.52,400429.0,18.9916,19.0356,18.9211,18.9563,400429.0
2022-02-17 10:30:00,21.55,21.61,21.46,21.57,288334.0,18.9828,19.0356,18.9035,19.0004,288334.0
2022-02-17 11:00:00,21.57,21.58,21.5,21.55,210951.0,19.0004,19.0092,18.9387,18.9828,210951.0
2022-02-17 11:30:00,21.55,21.61,21.49,21.57,415987.0,18.9828,19.0356,18.9299,19.0004,415987.0
2022-02-17 12:00:00,21.57,21.65,21.55,21.63,274826.0,19.0004,19.0708,18.9828,19.0532,274826.0
2022-02-17 12:30:00,21.63,21.65,21.54,21.57,192654.0,19.0532,19.0708,18.974,19.0004,192654.0
2022-02-17 13:00:00,21.57,21.6,21.49,21.53,157300.0,19.0004,19.0268,18.9299,18.9651,157300.0
2022-02-17 13:30:00,21.53,21.57,21.52,21.55,150769.0,18.9651,19.0004,18.9563,18.9828,150769.0
2022-02-17 14:00:00,21.55,21.57,21.49,21.52,205792.0,18.9828,19.0004,18.9299,18.9563,205792.0
2022-02-17 14:30:00,21.52,21.52,21.46,21.47,155877.0,18.9563,18.9563,18.9035,18.9123,155877.0
2022-02-17 15:00:00,21.48,21.48,21.33,21.44,300774.0,18.9211,18.9211,18.789,18.8859,300774.0
2022-02-17 15:30:00,21.44,21.5,21.4,21.47,653748.0,18.8859,18.9387,18.8506,18.9123,653748.0
2022-02-18 09:30:00,21.43,21.66,21.35,21.65,243510.0,18.8771,19.0797,18.8066,19.0708,243510.0
2022-02-18 10:00:00,21.63,21.63,21.5,21.51,103031.0,19.0532,19.0532,18.9387,18.9475,103031.0
2022-02-18 10:30:00,21.5,21.5,21.38,21.39,142072.0,18.9387,18.9387,18.833,18.8418,142072.0
2022-02-18 11:00:00,21.39,21.39,21.27,21.34,139593.0,18.8418,18.8418,18.7361,18.7978,139593.0
2022-02-18 11:30:00,21.34,21.36,21.25,21.27,91217.0,18.7978,18.8154,18.7185,18.7361,91217.0
2022-02-18 12:00:00,21.26,21.37,21.25,21.3,125675.0,18.7273,18.8242,18.7185,18.7625,125675.0
2022-02-18 12:30:00,21.3,21.33,21.21,21.21,157615.0,18.7625,18.789,18.6833,18.6833,157615.0
2022-02-18 13:00:00,21.21,21.23,21.14,21.17,98788.0,18.6833,18.7009,18.6216,18.648,98788.0
2022-02-18 13:30:00,21.18,21.28,21.17,21.28,108122.0,18.6568,18.7449,18.648,18.7449,108122.0
2022-02-18 14:00:00,21.28,21.42,21.24,21.4,104741.0,18.7449,18.8682,18.7097,18.8506,104741.0
2022-02-18 14:30:00,21.4,21.44,21.29,21.39,183050.0,18.8506,18.8859,18.7537,18.8418,183050.0
2022-02-18 15:00:00,21.42,21.43,21.28,21.28,202635.0,18.8682,18.8771,18.7449,18.7449,202635.0
2022-02-18 15:30:00,21.29,21.33,21.19,21.27,478195.0,18.7537,18.789,18.6656,18.7361,478195.0
2022-02-22 09:30:00,21.23,21.33,21.02,21.27,221750.0,18.7009,18.789,18.5159,18.7361,221750.0
2022-02-22 10:00:00,21.27,21.34,21.16,21.33,154914.0,18.7361,18.7978,18.6392,18.789,154914.0
2022-02-22 10:30:00,21.32,21.32,21.09,21.1,184978.0,18.7802,18.7802,18.5776,18.5864,184978.0
2022-02-22 11:00:00,21.1,21.23,21.07,21.19,261988.0,18.5864,18.7009,18.5599,18.6656,261988.0
2022-02-22 11:30:00,21.19,21.23,21.1,21.11,131997.0,18.6656,18.7009,18.5864,18.5952,131997.0
2022-02-22 12:00:00,21.11,21.14,21.01,21.03,214200.0,18.5952,18.6216,18.5071,18.5247,214200.0
2022-02-22 12:30:00,21.02,21.03,20.94,20.95,153382.0,18.5159,18.5247,18.4454,18.4542,153382.0
2022-02-22 13:00:00,20.96,21.01,20.84,20.89,204691.0,18.463,18.5071,18.3573,18.4014,204691.0
2022-02-22 13:30:00,20.89,20.94,20.81,20.84,183631.0,18.4014,18.4454,18.3309,18.3573,183631.0
2022-02-22 14:00:00,20.84,20.98,20.78,20.93,281718.0,18.3573,18.4807,18.3045,18.4366,281718.0
2022-02-22 14:30:00,20.93,21.16,20.9,21.11,215073.0,18.4366,18.6392,18.4102,18.5952,215073.0
2022-02-22 15:00:00,21.11,21.19,21.05,21.12,242863.0,18.5952,18.6656,18.5423,18.604,242863.0
2022-02-22 15:30:00,21.12,21.12,20.93,21.01,545391.0,18.604,18.604,18.4366,18.5071,545391.0
2022-02-23 09:30:00,21.04,21.26,21.04,21.2,203051.0,18.5335,18.7273,18.5335,18.6745,203051.0
2022-02-23 10:00:00,21.2,21.2,20.88,20.91,150160.0,18.6745,18.6745,18.3926,18.419,150160.0
2022-02-23 10:30:00,20.9,20.99,20.87,20.93,235585.0,18.4102,18.4895,18.3838,18.4366,235585.0
2022-02-23 11:00:00,20.92,20.96,20.85,20.87,112919.0,18.4278,18.463,18.3662,18.3838,112919.0
2022-02-23 11:30:00,20.88,21.01,20.84,20.98,171372.0,18.3926,18.5071,18.3573,18.4807,171372.0
2022-02-23 12:00:00,20.98,21.07,20.94,21.05,104943.0,18.4807,18.5599,18.4454,18.5423,104943.0
2022-02-23 12:30:00,21.05,21.1,21.01,21.03,177927.0,18.5423,18.5864,18.5071,18.5247,177927.0
2022-02-23 13:00:00,21.02,21.03,20.94,20.95,177407.0,18.5159,18.5247,18.4454,18.4542,177407.0
2022-02-23 13:30:00,20.95,21.0,20.87,20.94,851759.0,18.4542,18.4983,18.3838,18.4454,851759.0
2022-02-23 14:00:00,20.93,20.97,20.76,20.77,293330.0,18.4366,18.4719,18.2869,18.2957,293330.0
2022-02-23 14:30:00,20.77,20.79,20.54,20.57,522136.0,18.2957,18.3133,18.0931,18.1195,522136.0
2022-02-23 15:00:00,20.57,20.6,20.45,20.6,651294.0,18.1195,18.1459,18.0138,18.1459,651294.0
2022-02-23 15:30:00,20.6,20.6,20.47,20.54,1150967.0,18.1459,18.1459,18.0314,18.0931,1150967.0
2022-02-24 09:30:00,20.03,20.34,19.76,20.33,611855.0,17.6438,17.9169,17.406,17.9081,611855.0
2022-02-24 10:00:00,20.33,20.44,20.2,20.31,589796.0,17.9081,18.005,17.7936,17.8905,589796.0
2022-02-24 10:30:00,20.31,20.37,20.24,20.34,346911.0,17.8905,17.9433,17.8288,17.9169,346911.0
2022-02-24 11:00:00,20.33,20.49,20.29,20.34,372980.0,17.9081,18.049,17.8729,17.9169,372980.0
2022-02-24 11:30:00,20.34,20.46,20.26,20.45,292654.0,17.9169,18.0226,17.8464,18.0138,292654.0
2022-02-24 12:00:00,20.45,20.48,20.28,20.37,246002.0,18.0138,18.0402,17.8641,17.9433,246002.0
2022-02-24 12:30:00,20.39,20.42,20.24,20.25,458624.0,17.961,17.9874,17.8288,17.8376,458624.0
2022-02-24 13:00:00,20.25,20.35,20.21,20.29,481627.0,17.8376,17.9257,17.8024,17.8729,481627.0
2022-02-24 13:30:00,20.29,20.45,20.28,20.35,465537.0,17.8729,18.0138,17.8641,17.9257,465537.0
2022-02-24 14:00:00,20.36,20.51,20.33,20.5,388805.0,17.9345,18.0667,17.9081,18.0578,388805.0
2022-02-24 14:30:00,20.49,20.63,20.47,20.54,318470.0,18.049,18.1724,18.0314,18.0931,318470.0
2022-02-24 15:00:00,20.54,20.64,20.5,20.56,553553.0,18.0931,18.1812,18.0578,18.1107,553553.0
2022-02-24 15:30:00,20.56,21.03,20.54,20.92,1998531.0,18.1107,18.5247,18.0931,18.4278,1998531.0
2022-02-25 09:30:00,21.12,21.22,20.69,20.81,406419.0,18.604,18.6921,18.2252,18.3309,406419.0
2022-02-25 10:00:00,20.82,20.88,20.39,20.41,527899.0,18.3397,18.3926,17.961,17.9786,527899.0
2022-02-25 10:30:00,20.39,20.78,20.35,20.66,443545.0,17.961,18.3045,17.9257,18.1988,443545.0
2022-02-25 11:00:00,20.67,21.04,20.65,20.96,451528.0,18.2076,18.5335,18.19,18.463,451528.0
2022-02-25 11:30:00,20.97,21.07,20.94,21.04,249336.0,18.4719,18.5599,18.4454,18.5335,249336.0
2022-02-25 12:00:00,21.04,21.09,21.01,21.04,142992.0,18.5335,18.5776,18.5071,18.5335,142992.0
2022-02-25 12:30:00,21.04,21.07,20.96,20.98,133516.0,18.5335,18.5599,18.463,18.4807,133516.0
2022-02-25 13:00:00,20.98,21.12,20.93,21.1,212302.0,18.4807,18.604,18.4366,18.5864,212302.0
2022-02-25 13:30:00,21.11,21.27,21.04,21.18,315881.0,18.5952,18.7361,18.5335,18.6568,315881.0
2022-02-25 14:00:00,21.18,21.23,21.04,21.14,240114.0,18.6568,18.7009,18.5335,18.6216,240114.0
2022-02-25 14:30:00,21.14,21.18,21.03,21.08,217370.0,18.6216,18.6568,18.5247,18.5688,217370.0
2022-02-25 15:00:00,21.07,21.12,21.01,21.05,235211.0,18.5599,18.604,18.5071,18.5423,235211.0
2022-02-25 15:30:00,21.05,21.13,20.99,21.1,797689.0,18.5423,18.6128,18.4895,18.5864,797689.0
2022-02-28 09:30:00,21.0,21.16,20.89,21.0,422834.0,18.4983,18.6392,18.4014,18.4983,422834.0
2022-02-28 10:00:00,20.99,21.14,20.93,21.13,369695.0,18.4895,18.6216,18.4366,18.6128,369695.0
2022-02-28 10:30:00,21.12,21.43,21.11,21.4,430509.0,18.604,18.8771,18.5952,18.8506,430509.0
2022-02-28 11:00:00,21.4,21.51,21.36,21.46,279690.0,18.8506,18.9475,18.8154,18.9035,279690.0
2022-02-28 11:30:00,21.45,21.47,21.4,21.46,299261.0,18.8947,18.9123,18.8506,18.9035,299261.0
2022-02-28 12:00:00,21.46,21.48,21.16,21.21,217657.0,18.9035,18.9211,18.6392,18.6833,217657.0
2022-02-28 12:30:00,21.2,21.23,21.07,21.13,221783.0,18.6745,18.7009,18.5599,18.6128,221783.0
2022-02-28 13:00:00,21.14,21.25,21.12,21.2,282401.0,18.6216,18.7185,18.604,18.6745,282401.0
2022-02-28 13:30:00,21.19,21.26,21.16,21.21,163069.0,18.6656,18.7273,18.6392,18.6833,163069.0
2022-02-28 14:00:00,21.21,21.21,20.97,21.01,229475.0,18.6833,18.6833,18.4719,18.5071,229475.0
2022-02-28 14:30:00,21.01,21.16,20.98,21.13,176456.0,18.5071,18.6392,18.4807,18.6128,176456.0
2022-02-28 15:00:00,21.13,21.19,21.06,21.13,234299.0,18.6128,18.6656,18.5511,18.6128,234299.0
2022-02-28 15:30:00,21.13,21.29,21.08,21.24,1236239.0,18.6128,18.7537,18.5688,18.7097,1236239.0
2022-03-01 09:30:00,21.14,21.25,20.75,20.76,255146.0,18.6216,18.7185,18.2781,18.2869,255146.0
2022-03-01 10:00:00,20.77,20.92,20.73,20.77,244333.0,18.2957,18.4278,18.2604,18.2957,244333.0
2022-03-01 10:30:00,20.78,20.83,20.71,20.79,437612.0,18.3045,18.3485,18.2428,18.3133,437612.0
2022-03-01 11:00:00,20.78,20.87,20.75,20.77,163622.0,18.3045,18.3838,18.2781,18.2957,163622.0
2022-03-01 11:30:00,20.77,20.77,20.56,20.57,228218.0,18.2957,18.2957,18.1107,18.1195,228218.0
2022-03-01 12:00:00,20.57,20.62,20.5,20.57,166841.0,18.1195,18.1636,18.0578,18.1195,166841.0
2022-03-01 12:30:00,20.57,20.7,20.55,20.67,171952.0,18.1195,18.234,18.1019,18.2076,171952.0
2022-03-01 13:00:00,20.67,20.71,20.63,20.64,126855.0,18.2076,18.2428,18.1724,18.1812,126855.0
2022-03-01 13:30:00,20.64,20.71,20.63,20.67,141171.0,18.1812,18.2428,18.1724,18.2076,141171.0
2022-03-01 14:00:00,20.67,20.8,20.61,20.8,168436.0,18.2076,18.3221,18.1547,18.3221,168436.0
2022-03-01 14:30:00,20.8,20.84,20.7,20.71,294126.0,18.3221,18.3573,18.234,18.2428,294126.0
2022-03-01 15:00:00,20.72,20.82,20.63,20.64,645628.0,18.2516,18.3397,18.1724,18.1812,645628.0
2022-03-01 15:30:00,20.64,20.71,20.5,20.67,842868.0,18.1812,18.2428,18.0578,18.2076,842868.0
2022-03-02 09:30:00,20.79,21.05,20.69,20.74,274585.0,18.3133,18.5423,18.2252,18.2693,274585.0
2022-03-02 10:00:00,20.75,20.88,20.64,20.83,231725.0,18.2781,18.3926,18.1812,18.3485,231725.0
2022-03-02 10:30:00,20.84,20.92,20.76,20.88,231174.0,18.3573,18.4278,18.2869,18.3926,231174.0
2022-03-02 11:00:00,20.89,21.02,20.84,20.99,425290.0,18.4014,18.5159,18.3573,18.4895,425290.0
2022-03-02 11:30:00,20.99,21.08,20.96,21.07,193377.0,18.4895,18.5688,18.463,18.5599,193377.0
2022-03-02 12:00:00,21.07,21.13,21.05,21.11,170152.0,18.5599,18.6128,18.5423,18.5952,170152.0
2022-03-02 12:30:00,21.1,21.15,21.09,21.11,230453.0,18.5864,18.6304,18.5776,18.5952,230453.0
2022-03-02 13:00:00,21.12,21.23,21.11,21.21,256505.0,18.604,18.7009,18.5952,18.6833,256505.0
2022-03-02 13:30:00,21.21,21.26,21.2,21.23,202359.0,18.6833,18.7273,18.6745,18.7009,202359.0
2022-03-02 14:00:00,21.23,21.27,21.14,21.27,566252.0,18.7009,18.7361,18.6216,18.7361,566252.0
2022-03-02 14:30:00,21.27,21.35,21.24,21.3,491184.0,18.7361,18.8066,18.7097,18.7625,491184.0
2022-03-02 15:00:00,21.3,21.39,21.29,21.39,392331.0,18.7625,18.8418,18.7537,18.8418,392331.0
2022-03-02 15:30:00,21.39,21.54,21.33,21.41,1515839.0,18.8418,18.974,18.789,18.8594,1515839.0
2022-03-03 09:30:00,21.47,21.67,21.47,21.66,349624.0,18.9123,19.0885,18.9123,19.0797,349624.0
2022-03-03 10:00:00,21.66,21.73,21.64,21.67,337642.0,19.0797,19.1413,19.062,19.0885,337642.0
2022-03-03 10:30:00,21.66,21.68,21.54,21.54,271298.0,19.0797,19.0973,18.974,18.974,271298.0
2022-03-03 11:00:00,21.54,21.66,21.47,21.66,362916.0,18.974,19.0797,18.9123,19.0797,362916.0
2022-03-03 11:30:00,21.65,21.7,21.58,21.65,222568.0,19.0708,19.1149,19.0092,19.0708,222568.0
2022-03-03 12:00:00,21.65,21.74,21.59,21.6,389151.0,19.0708,19.1501,19.018,19.0268,389151.0
2022-03-03 12:30:00,21.61,21.68,21.4,21.53,5000308.0,19.0356,19.0973,18.8506,18.9651,5000308.0
2022-03-03 13:00:00,21.51,21.59,21.5,21.58,125164.0,18.9475,19.018,18.9387,19.0092,125164.0
2022-03-03 13:30:00,21.58,21.58,21.48,21.49,146252.0,19.0092,19.0092,18.9211,18.9299,146252.0
2022-03-03 14:00:00,21.5,21.52,21.43,21.44,133933.0,18.9387,18.9563,18.8771,18.8859,133933.0
2022-03-03 14:30:00,21.44,21.5,21.38,21.46,287144.0,18.8859,18.9387,18.833,18.9035,287144.0
2022-03-03 15:00:00,21.46,21.48,21.37,21.47,541105.0,18.9035,18.9211,18.8242,18.9123,541105.0
2022-03-03 15:30:00,21.46,21.5,21.37,21.47,1669571.0,18.9035,18.9387,18.8242,18.9123,1669571.0
2022-03-04 09:30:00,21.27,21.5,21.27,21.45,1424806.0,18.7361,18.9387,18.7361,18.8947,1424806.0
2022-03-04 10:00:00,21.45,21.5,21.2,21.26,531227.0,18.8947,18.9387,18.6745,18.7273,531227.0
2022-03-04 10:30:00,21.26,21.47,21.25,21.37,685132.0,18.7273,18.9123,18.7185,18.8242,685132.0
2022-03-04 11:00:00,21.36,21.56,21.29,21.44,789050.0,18.8154,18.9916,18.7537,18.8859,789050.0
2022-03-04 11:30:00,21.43,21.5,21.36,21.45,275997.0,18.8771,18.9387,18.8154,18.8947,275997.0
2022-03-04 12:00:00,21.46,21.53,21.38,21.51,144967.0,18.9035,18.9651,18.833,18.9475,144967.0
2022-03-04 12:30:00,21.5,21.63,21.47,21.61,144707.0,18.9387,19.0532,18.9123,19.0356,144707.0
2022-03-04 13:00:00,21.61,21.67,21.55,21.59,90642.0,19.0356,19.0885,18.9828,19.018,90642.0
2022-03-04 13:30:00,21.6,21.61,21.45,21.45,100134.0,19.0268,19.0356,18.8947,18.8947,100134.0
2022-03-04 14:00:00,21.45,21.65,21.44,21.59,1364499.0,18.8947,19.0708,18.8859,19.018,1364499.0
2022-03-04 14:30:00,21.59,21.63,21.54,21.61,287248.0,19.018,19.0532,18.974,19.0356,287248.0
2022-03-04 15:00:00,21.61,21.77,21.61,21.73,375992.0,19.0356,19.1766,19.0356,19.1413,375992.0
2022-03-04 15:30:00,21.73,21.88,21.68,21.82,1420981.0,19.1413,19.2734,19.0973,19.2206,1420981.0
2022-03-07 09:30:00,22.03,22.23,21.84,21.89,738469.0,19.4056,19.5818,19.2382,19.2823,738469.0
2022-03-07 10:00:00,21.89,22.01,21.8,21.84,331503.0,19.2823,19.388,19.203,19.2382,331503.0
2022-03-07 10:30:00,21.83,21.91,21.8,21.85,351537.0,19.2294,19.2999,19.203,19.247,351537.0
2022-03-07 11:00:00,21.85,21.96,21.8,21.92,238724.0,19.247,19.3439,19.203,19.3087,238724.0
2022-03-07 11:30:00,21.92,22.02,21.88,21.94,366701.0,19.3087,19.3968,19.2734,19.3263,366701.0
2022-03-07 12:00:00,21.93,21.93,21.77,21.82,241115.0,19.3175,19.3175,19.1766,19.2206,241115.0
2022-03-07 12:30:00,21.81,21.86,21.72,21.86,273971.0,19.2118,19.2558,19.1325,19.2558,273971.0
2022-03-07 13:00:00,21.85,21.99,21.85,21.96,291923.0,19.247,19.3703,19.247,19.3439,291923.0
2022-03-07 13:30:00,21.96,22.01,21.92,21.95,256054.0,19.3439,19.388,19.3087,19.3351,256054.0
2022-03-07 14:00:00,21.95,22.07,21.94,21.98,864132.0,19.3351,19.4408,19.3263,19.3615,864132.0
2022-03-07 14:30:00,21.98,22.04,21.84,21.85,675692.0,19.3615,19.4144,19.2382,19.247,675692.0
2022-03-07 15:00:00,21.84,21.96,21.8,21.95,488187.0,19.2382,19.3439,19.203,19.3351,488187.0
2022-03-07 15:30:00,21.94,22.0,21.86,21.87,1221386.0,19.3263,19.3792,19.2558,19.2646,1221386.0
2022-03-08 09:30:00,22.0,22.01,21.78,21.88,591648.0,19.3792,19.388,19.1854,19.2734,591648.0
2022-03-08 10:00:00,21.88,21.95,21.69,21.74,455113.0,19.2734,19.3351,19.1061,19.1501,455113.0
2022-03-08 10:30:00,21.75,21.91,21.75,21.89,281805.0,19.1589,19.2999,19.1589,19.2823,281805.0
2022-03-08 11:00:00,21.89,21.92,21.75,21.76,239471.0,19.2823,19.3087,19.1589,19.1677,239471.0
2022-03-08 11:30:00,21.75,21.77,21.65,21.77,400314.0,19.1589,19.1766,19.0708,19.1766,400314.0
2022-03-08 12:00:00,21.77,22.05,21.73,22.02,366427.0,19.1766,19.4232,19.1413,19.3968,366427.0
2022-03-08 12:30:00,22.02,22.06,21.94,22.01,552660.0,19.3968,19.432,19.3263,19.388,552660.0
2022-03-08 13:00:00,22.01,22.19,21.95,21.96,443490.0,19.388,19.5465,19.3351,19.3439,443490.0
2022-03-08 13:30:00,21.96,21.96,21.75,21.75,172794.0,19.3439,19.3439,19.1589,19.1589,172794.0
2022-03-08 14:00:00,21.75,21.79,21.62,21.77,239275.0,19.1589,19.1942,19.0444,19.1766,239275.0
2022-03-08 14:30:00,21.76,21.86,21.73,21.8,327897.0,19.1677,19.2558,19.1413,19.203,327897.0
2022-03-08 15:00:00,21.8,21.84,21.66,21.67,456544.0,19.203,19.2382,19.0797,19.0885,456544.0
2022-03-08 15:30:00,21.67,21.74,21.55,21.56,939521.0,19.0885,19.1501,18.9828,18.9916,939521.0
2022-03-09 09:30:00,21.96,22.06,21.74,21.8,369529.0,19.3439,19.432,19.1501,19.203,369529.0
2022-03-09 10:00:00,21.81,22.14,21.8,21.97,813145.0,19.2118,19.5025,19.203,19.3527,813145.0
2022-03-09 10:30:00,21.97,22.1,21.94,22.05,1087307.0,19.3527,19.4672,19.3263,19.4232,1087307.0
2022-03-09 11:00:00,22.05,22.06,21.95,21.98,228082.0,19.4232,19.432,19.3351,19.3615,228082.0
2022-03-09 11:30:00,21.98,22.09,21.98,22.09,297649.0,19.3615,19.4584,19.3615,19.4584,297649.0
2022-03-09 12:00:00,22.1,22.18,22.06,22.15,161429.0,19.4672,19.5377,19.432,19.5113,161429.0
2022-03-09 12:30:00,22.16,22.21,22.12,22.14,220052.0,19.5201,19.5641,19.4849,19.5025,220052.0
2022-03-09 13:00:00,22.14,22.21,22.09,22.17,223644.0,19.5025,19.5641,19.4584,19.5289,223644.0
2022-03-09 13:30:00,22.18,22.2,22.12,22.14,255883.0,19.5377,19.5553,19.4849,19.5025,255883.0
2022-03-09 14:00:00,22.14,22.23,22.14,22.16,156811.0,19.5025,19.5818,19.5025,19.5201,156811.0
2022-03-09 14:30:00,22.16,22.21,22.07,22.07,171367.0,19.5201,19.5641,19.4408,19.4408,171367.0
2022-03-09 15:00:00,22.07,22.18,22.07,22.13,194535.0,19.4408,19.5377,19.4408,19.4937,194535.0
2022-03-09 15:30:00,22.13,22.18,21.94,21.96,795753.0,19.4937,19.5377,19.3263,19.3439,795753.0
2022-03-10 09:30:00,21.82,21.93,21.7,21.89,176636.0,19.2206,19.3175,19.1149,19.2823,176636.0
2022-03-10 10:00:00,21.89,22.03,21.85,21.95,186026.0,19.2823,19.4056,19.247,19.3351,186026.0
2022-03-10 10:30:00,21.96,22.11,21.87,22.06,548844.0,19.3439,19.476,19.2646,19.432,548844.0
2022-03-10 11:00:00,22.05,22.2,22.02,22.14,295858.0,19.4232,19.5553,19.3968,19.5025,295858.0
2022-03-10 11:30:00,22.14,22.29,22.13,22.28,224264.0,19.5025,19.6346,19.4937,19.6258,224264.0
2022-03-10 12:00:00,22.28,22.36,22.22,22.33,167633.0,19.6258,19.6963,19.5729,19.6698,167633.0
2022-03-10 12:30:00,22.33,22.37,22.26,22.35,207559.0,19.6698,19.7051,19.6082,19.6875,207559.0
2022-03-10 13:00:00,22.35,22.35,22.19,22.28,124714.0,19.6875,19.6875,19.5465,19.6258,124714.0
2022-03-10 13:30:00,22.27,22.29,22.19,22.21,92543.0,19.617,19.6346,19.5465,19.5641,92543.0
2022-03-10 14:00:00,22.21,22.3,22.21,22.28,106145.0,19.5641,19.6434,19.5641,19.6258,106145.0
2022-03-10 14:30:00,22.29,22.31,22.2,22.24,118504.0,19.6346,19.6522,19.5553,19.5906,118504.0
2022-03-10 15:00:00,22.25,22.29,22.2,22.27,181479.0,19.5994,19.6346,19.5553,19.617,181479.0
2022-03-10 15:30:00,22.27,22.41,22.25,22.34,606393.0,19.617,19.7403,19.5994,19.6786,606393.0
2022-03-11 09:30:00,22.39,22.74,22.39,22.65,220312.0,19.7227,20.031,19.7227,19.9517,220312.0
2022-03-11 10:00:00,22.64,22.65,22.44,22.48,224580.0,19.9429,19.9517,19.7667,19.802,224580.0
2022-03-11 10:30:00,22.48,22.52,22.36,22.48,207066.0,19.802,19.8372,19.6963,19.802,207066.0
2022-03-11 11:00:00,22.47,22.51,22.43,22.5,225745.0,19.7932,19.8284,19.7579,19.8196,225745.0
2022-03-11 11:30:00,22.49,22.5,22.36,22.41,155888.0,19.8108,19.8196,19.6963,19.7403,155888.0
2022-03-11 12:00:00,22.41,22.45,22.35,22.35,152257.0,19.7403,19.7755,19.6875,19.6875,152257.0
2022-03-11 12:30:00,22.36,22.37,22.29,22.33,143150.0,19.6963,19.7051,19.6346,19.6698,143150.0
2022-03-11 13:00:00,22.33,22.4,22.3,22.39,156137.0,19.6698,19.7315,19.6434,19.7227,156137.0
2022-03-11 13:30:00,22.39,22.44,22.3,22.3,161779.0,19.7227,19.7667,19.6434,19.6434,161779.0
2022-03-11 14:00:00,22.3,22.42,22.29,22.41,170492.0,19.6434,19.7491,19.6346,19.7403,170492.0
2022-03-11 14:30:00,22.42,22.43,22.3,22.35,156964.0,19.7491,19.7579,19.6434,19.6875,156964.0
2022-03-11 15:00:00,22.35,22.36,22.3,22.32,165231.0,19.6875,19.6963,19.6434,19.661,165231.0
2022-03-11 15:30:00,22.31,22.32,22.19,22.2,769148.0,19.6522,19.661,19.5465,19.5553,769148.0
2022-03-14 09:30:00,22.32,22.51,22.08,22.1,300694.0,19.661,19.8284,19.4496,19.4672,300694.0
2022-03-14 10:00:00,22.09,22.23,22.05,22.21,233492.0,19.4584,19.5818,19.4232,19.5641,233492.0
2022-03-14 10:30:00,22.22,22.23,22.03,22.05,207590.0,19.5729,19.5818,19.4056,19.4232,207590.0
2022-03-14 11:00:00,22.05,22.06,21.92,21.95,152916.0,19.4232,19.432,19.3087,19.3351,152916.0
2022-03-14 11:30:00,21.95,21.98,21.84,21.88,134460.0,19.3351,19.3615,19.2382,19.2734,134460.0
2022-03-14 12:00:00,21.87,21.87,21.79,21.86,88551.0,19.2646,19.2646,19.1942,19.2558,88551.0
2022-03-14 12:30:00,21.86,21.97,21.77,21.78,208003.0,19.2558,19.3527,19.1766,19.1854,208003.0
2022-03-14 13:00:00,21.78,21.82,21.75,21.76,149347.0,19.1854,19.2206,19.1589,19.1677,149347.0
2022-03-14 13:30:00,21.76,21.77,21.61,21.62,245506.0,19.1677,19.1766,19.0356,19.0444,245506.0
2022-03-14 14:00:00,21.62,21.66,21.59,21.62,159853.0,19.0444,19.0797,19.018,19.0444,159853.0
2022-03-14 14:30:00,21.62,21.78,21.61,21.73,386811.0,19.0444,19.1854,19.0356,19.1413,386811.0
2022-03-14 15:00:00,21.73,21.74,21.66,21.69,590658.0,19.1413,19.1501,19.0797,19.1061,590658.0
2022-03-14 15:30:00,21.69,21.76,21.61,21.72,875602.0,19.1061,19.1677,19.0356,19.1325,875602.0
2022-03-15 09:30:00,21.89,22.16,21.84,22.03,341623.0,19.2823,19.5201,19.2382,19.4056,341623.0
2022-03-15 10:00:00,22.03,22.22,22.01,22.21,230987.0,19.4056,19.5729,19.388,19.5641,230987.0
2022-03-15 10:30:00,22.22,22.23,22.11,22.12,187791.0,19.5729,19.5818,19.476,19.4849,187791.0
2022-03-15 11:00:00,22.11,22.15,22.09,22.14,102997.0,19.476,19.5113,19.4584,19.5025,102997.0
2022-03-15 11:30:00,22.14,22.22,22.1,22.13,127596.0,19.5025,19.5729,19.4672,19.4937,127596.0
2022-03-15 12:00:00,22.12,22.23,22.08,22.23,136752.0,19.4849,19.5818,19.4496,19.5818,136752.0
2022-03-15 12:30:00,22.23,22.24,22.13,22.16,130883.0,19.5818,19.5906,19.4937,19.5201,130883.0
2022-03-15 13:00:00,22.16,22.23,22.13,22.15,118416.0,19.5201,19.5818,19.4937,19.5113,118416.0
2022-03-15 13:30:00,22.15,22.31,22.15,22.3,128558.0,19.5113,19.6522,19.5113,19.6434,128558.0
2022-03-15 14:00:00,22.29,22.32,22.24,22.26,89748.0,19.6346,19.661,19.5906,19.6082,89748.0
2022-03-15 14:30:00,22.26,22.42,22.22,22.41,232958.0,19.6082,19.7491,19.5729,19.7403,232958.0
2022-03-15 15:00:00,22.4,22.42,22.36,22.41,223983.0,19.7315,19.7491,19.6963,19.7403,223983.0
2022-03-15 15:30:00,22.41,22.42,22.3,22.35,931318.0,19.7403,19.7491,19.6434,19.6875,931318.0
2022-03-16 09:30:00,22.4,22.79,22.37,22.73,300634.0,19.7315,20.075,19.7051,20.0222,300634.0
2022-03-16 10:00:00,22.73,22.88,22.66,22.78,114564.0,20.0222,20.1543,19.9605,20.0662,114564.0
2022-03-16 10:30:00,22.78,22.81,22.66,22.81,180557.0,20.0662,20.0927,19.9605,20.0927,180557.0
2022-03-16 11:00:00,22.81,22.83,22.73,22.79,171937.0,20.0927,20.1103,20.0222,20.075,171937.0
2022-03-16 11:30:00,22.8,22.84,22.77,22.83,92442.0,20.0838,20.1191,20.0574,20.1103,92442.0
2022-03-16 12:00:00,22.82,22.93,22.82,22.91,88106.0,20.1015,20.1984,20.1015,20.1807,88106.0
2022-03-16 12:30:00,22.91,22.91,22.77,22.83,130247.0,20.1807,20.1807,20.0574,20.1103,130247.0
2022-03-16 13:00:00,22.83,22.84,22.72,22.75,146513.0,20.1103,20.1191,20.0134,20.0398,146513.0
2022-03-16 13:30:00,22.76,22.81,22.69,22.8,138314.0,20.0486,20.0927,19.987,20.0838,138314.0
2022-03-16 14:00:00,22.79,22.79,22.47,22.49,623762.0,20.075,20.075,19.7932,19.8108,623762.0
2022-03-16 14:30:00,22.48,22.63,22.37,22.55,438992.0,19.802,19.9341,19.7051,19.8636,438992.0
2022-03-16 15:00:00,22.55,22.64,22.47,22.62,672938.0,19.8636,19.9429,19.7932,19.9253,672938.0
2022-03-16 15:30:00,22.62,22.66,22.51,22.66,1095978.0,19.9253,19.9605,19.8284,19.9605,1095978.0
2022-03-17 09:30:00,22.59,22.93,22.52,22.93,159564.0,19.8989,20.1984,19.8372,20.1984,159564.0
2022-03-17 10:00:00,22.94,23.05,22.79,23.05,248984.0,20.2072,20.3041,20.075,20.3041,248984.0
2022-03-17 10:30:00,23.05,23.16,23.02,23.11,246887.0,20.3041,20.401,20.2776,20.3569,246887.0
2022-03-17 11:00:00,23.11,23.27,23.09,23.23,346098.0,20.3569,20.4979,20.3393,20.4626,346098.0
2022-03-17 11:30:00,23.23,23.29,23.21,23.22,200253.0,20.4626,20.5155,20.445,20.4538,200253.0
2022-03-17 12:00:00,23.21,23.32,23.11,23.3,220801.0,20.445,20.5419,20.3569,20.5243,220801.0
2022-03-17 12:30:00,23.3,23.43,23.29,23.41,266836.0,20.5243,20.6388,20.5155,20.6212,266836.0
2022-03-17 13:00:00,23.4,23.47,23.33,23.46,215498.0,20.6124,20.674,20.5507,20.6652,215498.0
2022-03-17 13:30:00,23.46,23.59,23.44,23.52,472744.0,20.6652,20.7797,20.6476,20.7181,472744.0
2022-03-17 14:00:00,23.52,23.55,23.33,23.34,622203.0,20.7181,20.7445,20.5507,20.5595,622203.0
2022-03-17 14:30:00,23.34,23.35,23.27,23.33,352679.0,20.5595,20.5683,20.4979,20.5507,352679.0
2022-03-17 15:00:00,23.33,23.33,23.19,23.32,293918.0,20.5507,20.5507,20.4274,20.5419,293918.0
2022-03-17 15:30:00,23.31,23.41,23.31,23.41,893268.0,20.5331,20.6212,20.5331,20.6212,893268.0
2022-03-18 09:30:00,23.41,23.53,23.29,23.39,940086.0,20.6212,20.7269,20.5155,20.6036,940086.0
2022-03-18 10:00:00,23.39,23.53,23.33,23.4,313498.0,20.6036,20.7269,20.5507,20.6124,313498.0
2022-03-18 10:30:00,23.4,23.46,23.37,23.42,273848.0,20.6124,20.6652,20.5859,20.63,273848.0
2022-03-18 11:00:00,23.42,23.48,23.38,23.39,191619.0,20.63,20.6828,20.5948,20.6036,191619.0
2022-03-18 11:30:00,23.39,23.5,23.37,23.42,252995.0,20.6036,20.7005,20.5859,20.63,252995.0
2022-03-18 12:00:00,23.42,23.59,23.4,23.57,134948.0,20.63,20.7797,20.6124,20.7621,134948.0
2022-03-18 12:30:00,23.57,23.65,23.56,23.61,176792.0,20.7621,20.8326,20.7533,20.7974,176792.0
2022-03-18 13:00:00,23.62,23.63,23.56,23.61,141886.0,20.8062,20.815,20.7533,20.7974,141886.0
2022-03-18 13:30:00,23.61,23.65,23.54,23.62,176273.0,20.7974,20.8326,20.7357,20.8062,176273.0
2022-03-18 14:00:00,23.62,23.63,23.54,23.6,191067.0,20.8062,20.815,20.7357,20.7885,191067.0
2022-03-18 14:30:00,23.6,23.68,23.58,23.67,142635.0,20.7885,20.859,20.7709,20.8502,142635.0
2022-03-18 15:00:00,23.67,23.72,23.64,23.71,296430.0,20.8502,20.8942,20.8238,20.8854,296430.0
2022-03-18 15:30:00,23.71,23.81,23.65,23.69,1492168.0,20.8854,20.9735,20.8326,20.8678,1492168.0
2022-03-21 09:30:00,23.63,23.84,23.55,23.6,287909.0,20.815,21.0,20.7445,20.7885,287909.0
2022-03-21 10:00:00,23.59,23.6,23.47,23.53,334759.0,20.7797,20.7885,20.674,20.7269,334759.0
2022-03-21 10:30:00,23.52,23.55,23.44,23.48,294048.0,20.7181,20.7445,20.6476,20.6828,294048.0
2022-03-21 11:00:00,23.48,23.52,23.44,23.52,245626.0,20.6828,20.7181,20.6476,20.7181,245626.0
2022-03-21 11:30:00,23.51,23.65,23.49,23.63,160263.0,20.7093,20.8326,20.6916,20.815,160263.0
2022-03-21 12:00:00,23.63,23.72,23.6,23.72,157718.0,20.815,20.8942,20.7885,20.8942,157718.0
2022-03-21 12:30:00,23.71,23.72,23.52,23.52,196281.0,20.8854,20.8942,20.7181,20.7181,196281.0
2022-03-21 13:00:00,23.52,23.53,23.3,23.3,166607.0,20.7181,20.7269,20.5243,20.5243,166607.0
2022-03-21 13:30:00,23.3,23.45,23.28,23.45,217560.0,20.5243,20.6564,20.5067,20.6564,217560.0
2022-03-21 14:00:00,23.44,23.46,23.36,23.42,191135.0,20.6476,20.6652,20.5771,20.63,191135.0
2022-03-21 14:30:00,23.42,23.47,23.36,23.36,181169.0,20.63,20.674,20.5771,20.5771,181169.0
2022-03-21 15:00:00,23.36,23.48,23.36,23.46,256111.0,20.5771,20.6828,20.5771,20.6652,256111.0
2022-03-21 15:30:00,23.46,23.49,23.35,23.48,703192.0,20.6652,20.6916,20.5683,20.6828,703192.0
2022-03-22 09:30:00,23.68,23.91,23.59,23.88,306122.0,20.859,21.0616,20.7797,21.0352,306122.0
2022-03-22 10:00:00,23.88,23.92,23.76,23.82,304578.0,21.0352,21.0704,20.9295,20.9823,304578.0
2022-03-22 10:30:00,23.83,23.88,23.79,23.83,122962.0,20.9911,21.0352,20.9559,20.9911,122962.0
2022-03-22 11:00:00,23.83,23.89,23.8,23.89,105498.0,20.9911,21.044,20.9647,21.044,105498.0
2022-03-22 11:30:00,23.88,23.88,23.73,23.85,222444.0,21.0352,21.0352,20.9031,21.0088,222444.0
2022-03-22 12:00:00,23.86,23.91,23.83,23.86,252692.0,21.0176,21.0616,20.9911,21.0176,252692.0
2022-03-22 12:30:00,23.86,23.89,23.83,23.89,78708.0,21.0176,21.044,20.9911,21.044,78708.0
2022-03-22 13:00:00,23.88,23.95,23.81,23.83,136276.0,21.0352,21.0968,20.9735,20.9911,136276.0
2022-03-22 13:30:00,23.83,23.84,23.74,23.81,166313.0,20.9911,21.0,20.9119,20.9735,166313.0
2022-03-22 14:00:00,23.82,23.88,23.74,23.77,152967.0,20.9823,21.0352,20.9119,20.9383,152967.0
2022-03-22 14:30:00,23.77,23.8,23.72,23.75,141732.0,20.9383,20.9647,20.8942,20.9207,141732.0
2022-03-22 15:00:00,23.75,23.8,23.65,23.67,340831.0,20.9207,20.9647,20.8326,20.8502,340831.0
2022-03-22 15:30:00,23.67,23.77,23.65,23.73,618039.0,20.8502,20.9383,20.8326,20.9031,618039.0
2022-03-23 09:30:00,23.64,23.75,23.53,23.54,200655.0,20.8238,20.9207,20.7269,20.7357,200655.0
2022-03-23 10:00:00,23.54,23.55,23.37,23.41,583737.0,20.7357,20.7445,20.5859,20.6212,583737.0
2022-03-23 10:30:00,23.41,23.58,23.39,23.39,892385.0,20.6212,20.7709,20.6036,20.6036,892385.0
2022-03-23 11:00:00,23.39,23.68,23.39,23.67,342027.0,20.6036,20.859,20.6036,20.8502,342027.0
2022-03-23 11:30:00,23.67,23.67,23.52,23.56,250972.0,20.8502,20.8502,20.7181,20.7533,250972.0
2022-03-23 12:00:00,23.56,23.62,23.54,23.61,141545.0,20.7533,20.8062,20.7357,20.7974,141545.0
2022-03-23 12:30:00,23.62,23.64,23.52,23.55,146124.0,20.8062,20.8238,20.7181,20.7445,146124.0
2022-03-23 13:00:00,23.55,23.6,23.5,23.51,401309.0,20.7445,20.7885,20.7005,20.7093,401309.0
2022-03-23 13:30:00,23.5,23.52,23.48,23.5,169238.0,20.7005,20.7181,20.6828,20.7005,169238.0
2022-03-23 14:00:00,23.49,23.51,23.46,23.47,120462.0,20.6916,20.7093,20.6652,20.674,120462.0
2022-03-23 14:30:00,23.48,23.5,23.44,23.48,202715.0,20.6828,20.7005,20.6476,20.6828,202715.0
2022-03-23 15:00:00,23.48,23.51,23.44,23.48,176979.0,20.6828,20.7093,20.6476,20.6828,176979.0
2022-03-23 15:30:00,23.48,23.49,23.35,23.4,716197.0,20.6828,20.6916,20.5683,20.6124,716197.0
2022-03-24 09:30:00,23.56,23.57,23.37,23.48,241381.0,20.7533,20.7621,20.5859,20.6828,241381.0
2022-03-24 10:00:00,23.48,23.65,23.47,23.6,243294.0,20.6828,20.8326,20.674,20.7885,243294.0
2022-03-24 10:30:00,23.61,23.69,23.6,23.63,138712.0,20.7974,20.8678,20.7885,20.815,138712.0
2022-03-24 11:00:00,23.62,23.82,23.61,23.8,277311.0,20.8062,20.9823,20.7974,20.9647,277311.0
2022-03-24 11:30:00,23.8,23.89,23.78,23.88,168764.0,20.9647,21.044,20.9471,21.0352,168764.0
2022-03-24 12:00:00,23.87,23.99,23.85,23.92,278838.0,21.0264,21.1321,21.0088,21.0704,278838.0
2022-03-24 12:30:00,23.92,24.02,23.92,24.01,246575.0,21.0704,21.1585,21.0704,21.1497,246575.0
2022-03-24 13:00:00,24.01,24.14,24.0,24.13,214865.0,21.1497,21.2642,21.1409,21.2554,214865.0
2022-03-24 13:30:00,24.13,24.23,24.12,24.13,364155.0,21.2554,21.3435,21.2466,21.2554,364155.0
2022-03-24 14:00:00,24.12,24.23,24.12,24.18,300674.0,21.2466,21.3435,21.2466,21.2995,300674.0
2022-03-24 14:30:00,24.18,24.19,23.99,24.08,336486.0,21.2995,21.3083,21.1321,21.2114,336486.0
2022-03-24 15:00:00,24.07,24.16,24.01,24.14,227687.0,21.2026,21.2818,21.1497,21.2642,227687.0
2022-03-24 15:30:00,24.14,24.25,24.12,24.24,778117.0,21.2642,21.3611,21.2466,21.3523,778117.0
2022-03-25 09:30:00,24.37,24.4,24.19,24.29,174776.0,21.4668,21.4932,21.3083,21.3963,174776.0
2022-03-25 10:00:00,24.29,24.39,24.24,24.37,231368.0,21.3963,21.4844,21.3523,21.4668,231368.0
2022-03-25 10:30:00,24.38,24.4,24.28,24.3,262006.0,21.4756,21.4932,21.3875,21.4052,262006.0
2022-03-25 11:00:00,24.3,24.3,24.09,24.14,287352.0,21.4052,21.4052,21.2202,21.2642,287352.0
2022-03-25 11:30:00,24.14,24.19,24.09,24.14,156360.0,21.2642,21.3083,21.2202,21.2642,156360.0
2022-03-25 12:00:00,24.14,24.22,24.13,24.16,165565.0,21.2642,21.3347,21.2554,21.2818,165565.0
2022-03-25 12:30:00,24.15,24.18,24.09,24.13,145994.0,21.273,21.2995,21.2202,21.2554,145994.0
2022-03-25 13:00:00,24.14,24.17,24.08,24.11,139459.0,21.2642,21.2906,21.2114,21.2378,139459.0
2022-03-25 13:30:00,24.11,24.17,24.1,24.16,203153.0,21.2378,21.2906,21.229,21.2818,203153.0
2022-03-25 14:00:00,24.16,24.29,24.15,24.28,181886.0,21.2818,21.3963,21.273,21.3875,181886.0
2022-03-25 14:30:00,24.28,24.3,24.23,24.26,181498.0,21.3875,21.4052,21.3435,21.3699,181498.0
2022-03-25 15:00:00,24.26,24.28,24.2,24.27,226331.0,21.3699,21.3875,21.3171,21.3787,226331.0
2022-03-25 15:30:00,24.27,24.39,24.26,24.36,761695.0,21.3787,21.4844,21.3699,21.458,761695.0
2022-03-28 09:30:00,24.28,24.59,24.25,24.54,280187.0,21.3875,21.6606,21.3611,21.6166,280187.0
2022-03-28 10:00:00,24.54,24.54,24.27,24.36,399268.0,21.6166,21.6166,21.3787,21.458,399268.0
2022-03-28 10:30:00,24.38,24.46,24.36,24.42,160695.0,21.4756,21.5461,21.458,21.5109,160695.0
2022-03-28 11:00:00,24.42,24.5,24.36,24.47,165687.0,21.5109,21.5813,21.458,21.5549,165687.0
2022-03-28 11:30:00,24.47,24.48,24.28,24.28,225571.0,21.5549,21.5637,21.3875,21.3875,225571.0
2022-03-28 12:00:00,24.28,24.45,24.27,24.44,130323.0,21.3875,21.5373,21.3787,21.5285,130323.0
2022-03-28 12:30:00,24.44,24.57,24.42,24.57,97215.0,21.5285,21.643,21.5109,21.643,97215.0
2022-03-28 13:00:00,24.57,24.61,24.51,24.59,147727.0,21.643,21.6782,21.5901,21.6606,147727.0
2022-03-28 13:30:00,24.6,24.61,24.54,24.58,169872.0,21.6694,21.6782,21.6166,21.6518,169872.0
2022-03-28 14:00:00,24.57,24.59,24.46,24.51,90343.0,21.643,21.6606,21.5461,21.5901,90343.0
2022-03-28 14:30:00,24.51,24.59,24.46,24.59,170097.0,21.5901,21.6606,21.5461,21.6606,170097.0
2022-03-28 15:00:00,24.58,24.65,24.56,24.63,169636.0,21.6518,21.7135,21.6342,21.6958,169636.0
2022-03-28 15:30:00,24.63,24.67,24.57,24.64,796169.0,21.6958,21.7311,21.643,21.7047,796169.0
2022-03-29 09:30:00,25.04,25.14,24.8,24.92,434581.0,22.057,22.1451,21.8456,21.9513,434581.0
2022-03-29 10:00:00,24.92,24.94,24.78,24.87,220424.0,21.9513,21.9689,21.828,21.9073,220424.0
2022-03-29 10:30:00,24.87,24.96,24.83,24.95,148133.0,21.9073,21.9865,21.872,21.9777,148133.0
2022-03-29 11:00:00,24.95,25.12,24.94,25.05,345398.0,21.9777,22.1275,21.9689,22.0658,345398.0
2022-03-29 11:30:00,25.05,25.2,25.05,25.18,179319.0,22.0658,22.1979,22.0658,22.1803,179319.0
2022-03-29 12:00:00,25.19,25.31,25.14,25.24,288928.0,22.1891,22.2948,22.1451,22.2332,288928.0
2022-03-29 12:30:00,25.24,25.31,25.19,25.27,254985.0,22.2332,22.2948,22.1891,22.2596,254985.0
2022-03-29 13:00:00,25.28,25.3,25.25,25.28,292134.0,22.2684,22.286,22.242,22.2684,292134.0
2022-03-29 13:30:00,25.27,25.35,25.25,25.32,211944.0,22.2596,22.3301,22.242,22.3036,211944.0
2022-03-29 14:00:00,25.32,25.44,25.3,25.44,261811.0,22.3036,22.4093,22.286,22.4093,261811.0
2022-03-29 14:30:00,25.44,25.47,25.39,25.41,231781.0,22.4093,22.4358,22.3653,22.3829,231781.0
2022-03-29 15:00:00,25.4,25.51,25.38,25.51,424444.0,22.3741,22.471,22.3565,22.471,424444.0
2022-03-29 15:30:00,25.51,25.55,25.42,25.45,976041.0,22.471,22.5062,22.3917,22.4182,976041.0
2022-03-30 09:30:00,25.38,25.44,25.26,25.4,203549.0,22.3565,22.4093,22.2508,22.3741,203549.0
2022-03-30 10:00:00,25.4,25.52,25.34,25.41,446904.0,22.3741,22.4798,22.3213,22.3829,446904.0
2022-03-30 10:30:00,25.4,25.42,25.32,25.34,352871.0,22.3741,22.3917,22.3036,22.3213,352871.0
2022-03-30 11:00:00,25.34,25.41,25.29,25.38,216382.0,22.3213,22.3829,22.2772,22.3565,216382.0
2022-03-30 11:30:00,25.37,25.5,25.35,25.46,187519.0,22.3477,22.4622,22.3301,22.427,187519.0
2022-03-30 12:00:00,25.45,25.54,25.45,25.54,144023.0,22.4182,22.4974,22.4182,22.4974,144023.0
2022-03-30 12:30:00,25.54,25.54,25.44,25.53,413371.0,22.4974,22.4974,22.4093,22.4886,413371.0
2022-03-30 13:00:00,25.53,25.55,25.43,25.48,562436.0,22.4886,22.5062,22.4005,22.4446,562436.0
2022-03-30 13:30:00,25.48,25.49,25.39,25.4,255609.0,22.4446,22.4534,22.3653,22.3741,255609.0
2022-03-30 14:00:00,25.41,25.45,25.34,25.38,406243.0,22.3829,22.4182,22.3213,22.3565,406243.0
2022-03-30 14:30:00,25.38,25.46,25.33,25.33,667821.0,22.3565,22.427,22.3125,22.3125,667821.0
2022-03-30 15:00:00,25.34,25.37,25.3,25.32,564610.0,22.3213,22.3477,22.286,22.3036,564610.0
2022-03-30 15:30:00,25.32,25.48,25.31,25.45,965819.0,22.3036,22.4446,22.2948,22.4182,965819.0
2022-03-31 09:30:00,25.43,25.89,25.33,25.89,183700.0,22.4005,22.8057,22.3125,22.8057,183700.0
2022-03-31 10:00:00,25.89,26.01,25.8,25.89,391170.0,22.8057,22.9114,22.7265,22.8057,391170.0
2022-03-31 10:30:00,25.89,25.91,25.69,25.78,341355.0,22.8057,22.8234,22.6296,22.7088,341355.0
2022-03-31 11:00:00,25.78,25.86,25.77,25.8,198499.0,22.7088,22.7793,22.7,22.7265,198499.0
2022-03-31 11:30:00,25.81,25.86,25.75,25.77,200934.0,22.7353,22.7793,22.6824,22.7,200934.0
2022-03-31 12:00:00,25.77,25.83,25.74,25.78,232399.0,22.7,22.7529,22.6736,22.7088,232399.0
2022-03-31 12:30:00,25.77,25.91,25.77,25.91,207376.0,22.7,22.8234,22.7,22.8234,207376.0
2022-03-31 13:00:00,25.9,25.93,25.84,25.87,197717.0,22.8145,22.841,22.7617,22.7881,197717.0
2022-03-31 13:30:00,25.88,25.97,25.84,25.97,310207.0,22.7969,22.8762,22.7617,22.8762,310207.0
2022-03-31 14:00:00,25.96,25.97,25.79,25.84,195679.0,22.8674,22.8762,22.7177,22.7617,195679.0
2022-03-31 14:30:00,25.84,25.91,25.83,25.88,320372.0,22.7617,22.8234,22.7529,22.7969,320372.0
2022-03-31 15:00:00,25.88,25.94,25.83,25.86,291489.0,22.7969,22.8498,22.7529,22.7793,291489.0
2022-03-31 15:30:00,25.86,25.9,25.73,25.73,1403232.0,22.7793,22.8145,22.6648,22.6648,1403232.0
2022-04-01 09:30:00,25.8,25.95,25.69,25.89,247426.0,22.7265,22.8586,22.6296,22.8057,247426.0
2022-04-01 10:00:00,25.9,26.02,25.8,25.84,263418.0,22.8145,22.9203,22.7265,22.7617,263418.0
2022-04-01 10:30:00,25.84,25.93,25.79,25.89,212916.0,22.7617,22.841,22.7177,22.8057,212916.0
2022-04-01 11:00:00,25.88,26.08,25.88,26.02,196148.0,22.7969,22.9731,22.7969,22.9203,196148.0
2022-04-01 11:30:00,26.02,26.03,25.89,26.03,195348.0,22.9203,22.9291,22.8057,22.9291,195348.0
2022-04-01 12:00:00,26.03,26.03,25.9,26.01,85440.0,22.9291,22.9291,22.8145,22.9114,85440.0
2022-04-01 12:30:00,26.0,26.07,25.94,26.05,96616.0,22.9026,22.9643,22.8498,22.9467,96616.0
2022-04-01 13:00:00,26.05,26.06,26.0,26.05,98927.0,22.9467,22.9555,22.9026,22.9467,98927.0
2022-04-01 13:30:00,26.04,26.18,26.02,26.13,184167.0,22.9379,23.0612,22.9203,23.0171,184167.0
2022-04-01 14:00:00,26.13,26.19,26.08,26.14,240530.0,23.0171,23.07,22.9731,23.026,240530.0
2022-04-01 14:30:00,26.15,26.21,26.13,26.18,142308.0,23.0348,23.0876,23.0171,23.0612,142308.0
2022-04-01 15:00:00,26.18,26.25,26.15,26.21,507371.0,23.0612,23.1229,23.0348,23.0876,507371.0
2022-04-01 15:30:00,26.21,26.23,26.13,26.21,1031684.0,23.0876,23.1052,23.0171,23.0876,1031684.0
2022-04-04 09:30:00,26.1,26.16,25.92,25.93,360596.0,22.9907,23.0436,22.8322,22.841,360596.0
2022-04-04 10:00:00,25.92,25.96,25.79,25.92,185372.0,22.8322,22.8674,22.7177,22.8322,185372.0
2022-04-04 10:30:00,25.92,25.93,25.85,25.87,151509.0,22.8322,22.841,22.7705,22.7881,151509.0
2022-04-04 11:00:00,25.87,25.96,25.85,25.91,192787.0,22.7881,22.8674,22.7705,22.8234,192787.0
2022-04-04 11:30:00,25.9,25.91,25.8,25.85,269407.0,22.8145,22.8234,22.7265,22.7705,269407.0
2022-04-04 12:00:00,25.84,26.0,25.84,25.99,304600.0,22.7617,22.9026,22.7617,22.8938,304600.0
2022-04-04 12:30:00,25.99,26.01,25.94,25.96,102950.0,22.8938,22.9114,22.8498,22.8674,102950.0
2022-04-04 13:00:00,25.95,26.17,25.94,26.14,139190.0,22.8586,23.0524,22.8498,23.026,139190.0
2022-04-04 13:30:00,26.14,26.17,26.09,26.17,121067.0,23.026,23.0524,22.9819,23.0524,121067.0
2022-04-04 14:00:00,26.17,26.18,26.11,26.16,107562.0,23.0524,23.0612,22.9995,23.0436,107562.0
2022-04-04 14:30:00,26.16,26.16,26.09,26.1,133470.0,23.0436,23.0436,22.9819,22.9907,133470.0
2022-04-04 15:00:00,26.1,26.2,26.06,26.14,175705.0,22.9907,23.0788,22.9555,23.026,175705.0
2022-04-04 15:30:00,26.14,26.25,26.14,26.16,709783.0,23.026,23.1229,23.026,23.0436,709783.0
2022-04-05 09:30:00,26.2,26.52,26.12,26.41,317045.0,23.0788,23.3607,23.0083,23.2638,317045.0
2022-04-05 10:00:00,26.42,26.43,26.09,26.14,314973.0,23.2726,23.2814,22.9819,23.026,314973.0
2022-04-05 10:30:00,26.14,26.26,26.14,26.17,191988.0,23.026,23.1317,23.026,23.0524,191988.0
2022-04-05 11:00:00,26.16,26.17,26.04,26.06,139402.0,23.0436,23.0524,22.9379,22.9555,139402.0
2022-04-05 11:30:00,26.07,26.08,25.97,25.98,143810.0,22.9643,22.9731,22.8762,22.885,143810.0
2022-04-05 12:00:00,25.98,26.05,25.92,25.99,163381.0,22.885,22.9467,22.8322,22.8938,163381.0
2022-04-05 12:30:00,25.99,26.04,25.94,26.0,124743.0,22.8938,22.9379,22.8498,22.9026,124743.0
2022-04-05 13:00:00,26.01,26.2,26.01,26.19,120501.0,22.9114,23.0788,22.9114,23.07,120501.0
2022-04-05 13:30:00,26.2,26.21,26.07,26.11,135546.0,23.0788,23.0876,22.9643,22.9995,135546.0
2022-04-05 14:00:00,26.11,26.14,26.08,26.09,135247.0,22.9995,23.026,22.9731,22.9819,135247.0
2022-04-05 14:30:00,26.09,26.13,26.05,26.09,173235.0,22.9819,23.0171,22.9467,22.9819,173235.0
2022-04-05 15:00:00,26.09,26.12,26.02,26.04,171539.0,22.9819,23.0083,22.9203,22.9379,171539.0
2022-04-05 15:30:00,26.04,26.04,25.8,25.94,834059.0,22.9379,22.9379,22.7265,22.8498,834059.0
2022-04-06 09:30:00,25.55,25.8,25.42,25.45,491647.0,22.5062,22.7265,22.3917,22.4182,491647.0
2022-04-06 10:00:00,25.45,25.5,25.28,25.46,298594.0,22.4182,22.4622,22.2684,22.427,298594.0
2022-04-06 10:30:00,25.46,25.5,25.32,25.4,308933.0,22.427,22.4622,22.3036,22.3741,308933.0
2022-04-06 11:00:00,25.39,25.65,25.39,25.59,253464.0,22.3653,22.5943,22.3653,22.5415,253464.0
2022-04-06 11:30:00,25.59,25.64,25.54,25.59,270655.0,22.5415,22.5855,22.4974,22.5415,270655.0
2022-04-06 12:00:00,25.59,25.61,25.44,25.5,246657.0,22.5415,22.5591,22.4093,22.4622,246657.0
2022-04-06 12:30:00,25.5,25.68,25.49,25.66,146952.0,22.4622,22.6208,22.4534,22.6031,146952.0
2022-04-06 13:00:00,25.67,25.71,25.62,25.68,110699.0,22.6119,22.6472,22.5679,22.6208,110699.0
2022-04-06 13:30:00,25.67,25.82,25.66,25.74,193441.0,22.6119,22.7441,22.6031,22.6736,193441.0
2022-04-06 14:00:00,25.73,25.79,25.44,25.5,333711.0,22.6648,22.7177,22.4093,22.4622,333711.0
2022-04-06 14:30:00,25.51,25.61,25.48,25.58,384506.0,22.471,22.5591,22.4446,22.5327,384506.0
2022-04-06 15:00:00,25.58,25.61,25.38,25.39,297548.0,22.5327,22.5591,22.3565,22.3653,297548.0
2022-04-06 15:30:00,25.39,25.53,25.37,25.49,1535468.0,22.3653,22.4886,22.3477,22.4534,1535468.0
2022-04-07 09:30:00,25.45,25.58,25.28,25.3,310619.0,22.4182,22.5327,22.2684,22.286,310619.0
2022-04-07 10:00:00,25.3,25.37,25.18,25.33,244418.0,22.286,22.3477,22.1803,22.3125,244418.0
2022-04-07 10:30:00,25.32,25.34,25.18,25.24,221752.0,22.3036,22.3213,22.1803,22.2332,221752.0
2022-04-07 11:00:00,25.24,25.31,25.22,25.24,151446.0,22.2332,22.2948,22.2156,22.2332,151446.0
2022-04-07 11:30:00,25.24,25.38,25.24,25.35,196170.0,22.2332,22.3565,22.2332,22.3301,196170.0
2022-04-07 12:00:00,25.35,25.38,25.25,25.32,256102.0,22.3301,22.3565,22.242,22.3036,256102.0
2022-04-07 12:30:00,25.32,25.33,25.22,25.25,169502.0,22.3036,22.3125,22.2156,22.242,169502.0
2022-04-07 13:00:00,25.24,25.34,25.24,25.3,183980.0,22.2332,22.3213,22.2332,22.286,183980.0
2022-04-07 13:30:00,25.3,25.33,25.24,25.33,174168.0,22.286,22.3125,22.2332,22.3125,174168.0
2022-04-07 14:00:00,25.34,25.37,25.25,25.25,227274.0,22.3213,22.3477,22.242,22.242,227274.0
2022-04-07 14:30:00,25.25,25.41,25.24,25.41,202310.0,22.242,22.3829,22.2332,22.3829,202310.0
2022-04-07 15:00:00,25.39,25.45,25.32,25.33,263591.0,22.3653,22.4182,22.3036,22.3125,263591.0
2022-04-07 15:30:00,25.34,25.35,25.18,25.23,1742109.0,22.3213,22.3301,22.1803,22.2244,1742109.0
2022-04-08 09:30:00,25.31,25.36,25.01,25.04,252845.0,22.2948,22.3389,22.0306,22.057,252845.0
2022-04-08 10:00:00,25.03,25.04,24.87,24.95,300139.0,22.0482,22.057,21.9073,21.9777,300139.0
2022-04-08 10:30:00,24.94,25.05,24.94,25.0,304098.0,21.9689,22.0658,21.9689,22.0218,304098.0
2022-04-08 11:00:00,25.0,25.12,24.99,25.05,334567.0,22.0218,22.1275,22.013,22.0658,334567.0
2022-04-08 11:30:00,25.06,25.07,24.99,25.05,283382.0,22.0746,22.0834,22.013,22.0658,283382.0
2022-04-08 12:00:00,25.05,25.11,25.01,25.08,393126.0,22.0658,22.1187,22.0306,22.0922,393126.0
2022-04-08 12:30:00,25.08,25.08,25.0,25.05,168211.0,22.0922,22.0922,22.0218,22.0658,168211.0
2022-04-08 13:00:00,25.05,25.05,24.98,25.01,177037.0,22.0658,22.0658,22.0041,22.0306,177037.0
2022-04-08 13:30:00,25.02,25.08,25.0,25.05,284159.0,22.0394,22.0922,22.0218,22.0658,284159.0
2022-04-08 14:00:00,25.05,25.06,24.96,24.99,313695.0,22.0658,22.0746,21.9865,22.013,313695.0
2022-04-08 14:30:00,25.0,25.12,24.98,25.07,204271.0,22.0218,22.1275,22.0041,22.0834,204271.0
2022-04-08 15:00:00,25.08,25.08,24.98,24.98,530331.0,22.0922,22.0922,22.0041,22.0041,530331.0
2022-04-08 15:30:00,24.99,24.99,24.75,24.84,1215336.0,22.013,22.013,21.8015,21.8808,1215336.0
2022-04-11 09:30:00,24.84,24.89,24.3,24.63,329008.0,21.8808,21.9249,21.4052,21.6958,329008.0
2022-04-11 10:00:00,24.62,24.82,24.61,24.67,199088.0,21.687,21.8632,21.6782,21.7311,199088.0
2022-04-11 10:30:00,24.66,24.74,24.59,24.62,161038.0,21.7223,21.7927,21.6606,21.687,161038.0
2022-04-11 11:00:00,24.62,24.63,24.49,24.53,161584.0,21.687,21.6958,21.5725,21.6078,161584.0
2022-04-11 11:30:00,24.53,24.59,24.5,24.55,138093.0,21.6078,21.6606,21.5813,21.6254,138093.0
2022-04-11 12:00:00,24.54,24.59,24.47,24.59,164137.0,21.6166,21.6606,21.5549,21.6606,164137.0
2022-04-11 12:30:00,24.58,24.68,24.58,24.68,203712.0,21.6518,21.7399,21.6518,21.7399,203712.0
2022-04-11 13:00:00,24.67,24.77,24.62,24.7,662716.0,21.7311,21.8192,21.687,21.7575,662716.0
2022-04-11 13:30:00,24.7,24.71,24.59,24.66,235198.0,21.7575,21.7663,21.6606,21.7223,235198.0
2022-04-11 14:00:00,24.65,24.8,24.61,24.78,1119829.0,21.7135,21.8456,21.6782,21.828,1119829.0
2022-04-11 14:30:00,24.77,24.96,24.74,24.85,475889.0,21.8192,21.9865,21.7927,21.8896,475889.0
2022-04-11 15:00:00,24.85,24.87,24.73,24.75,515294.0,21.8896,21.9073,21.7839,21.8015,515294.0
2022-04-11 15:30:00,24.75,24.78,24.69,24.7,1641447.0,21.8015,21.828,21.7487,21.7575,1641447.0
2022-04-12 09:30:00,24.9,24.9,24.73,24.87,343989.0,21.9337,21.9337,21.7839,21.9073,343989.0
2022-04-12 10:00:00,24.86,24.91,24.7,24.73,698172.0,21.8984,21.9425,21.7575,21.7839,698172.0
2022-04-12 10:30:00,24.73,24.89,24.65,24.87,817258.0,21.7839,21.9249,21.7135,21.9073,817258.0
2022-04-12 11:00:00,24.87,24.94,24.77,24.84,287140.0,21.9073,21.9689,21.8192,21.8808,287140.0
2022-04-12 11:30:00,24.85,24.88,24.77,24.82,155701.0,21.8896,21.9161,21.8192,21.8632,155701.0
2022-04-12 12:00:00,24.81,24.83,24.72,24.76,140793.0,21.8544,21.872,21.7751,21.8104,140793.0
2022-04-12 12:30:00,24.75,24.81,24.74,24.8,106324.0,21.8015,21.8544,21.7927,21.8456,106324.0
2022-04-12 13:00:00,24.79,24.81,24.74,24.76,124770.0,21.8368,21.8544,21.7927,21.8104,124770.0
2022-04-12 13:30:00,24.77,24.81,24.58,24.59,167080.0,21.8192,21.8544,21.6518,21.6606,167080.0
2022-04-12 14:00:00,24.59,24.69,24.55,24.62,131915.0,21.6606,21.7487,21.6254,21.687,131915.0
2022-04-12 14:30:00,24.62,24.62,24.52,24.58,192913.0,21.687,21.687,21.5989,21.6518,192913.0
2022-04-12 15:00:00,24.59,24.6,24.37,24.39,449117.0,21.6606,21.6694,21.4668,21.4844,449117.0
2022-04-12 15:30:00,24.39,24.46,24.36,24.44,1167789.0,21.4844,21.5461,21.458,21.5285,1167789.0
2022-04-13 09:30:00,24.39,24.49,24.27,24.32,490239.0,21.4844,21.5725,21.3787,21.4228,490239.0
2022-04-13 10:00:00,24.32,24.43,24.23,24.3,441763.0,21.4228,21.5197,21.3435,21.4052,441763.0
2022-04-13 10:30:00,24.29,24.57,24.29,24.5,243861.0,21.3963,21.643,21.3963,21.5813,243861.0
2022-04-13 11:00:00,24.5,24.53,24.43,24.49,167052.0,21.5813,21.6078,21.5197,21.5725,167052.0
2022-04-13 11:30:00,24.49,24.51,24.4,24.43,143796.0,21.5725,21.5901,21.4932,21.5197,143796.0
2022-04-13 12:00:00,24.43,24.5,24.41,24.46,106001.0,21.5197,21.5813,21.5021,21.5461,106001.0
2022-04-13 12:30:00,24.46,24.52,24.42,24.43,145211.0,21.5461,21.5989,21.5109,21.5197,145211.0
2022-04-13 13:00:00,24.42,24.52,24.42,24.44,108300.0,21.5109,21.5989,21.5109,21.5285,108300.0
2022-04-13 13:30:00,24.45,24.45,24.38,24.45,135328.0,21.5373,21.5373,21.4756,21.5373,135328.0
2022-04-13 14:00:00,24.45,24.48,24.41,24.48,126873.0,21.5373,21.5637,21.5021,21.5637,126873.0
2022-04-13 14:30:00,24.48,24.49,24.43,24.45,146376.0,21.5637,21.5725,21.5197,21.5373,146376.0
2022-04-13 15:00:00,24.45,24.45,24.4,24.43,175209.0,21.5373,21.5373,21.4932,21.5197,175209.0
2022-04-13 15:30:00,24.43,24.51,24.41,24.47,878624.0,21.5197,21.5901,21.5021,21.5549,878624.0
2022-04-14 09:30:00,24.55,24.62,24.4,24.53,403161.0,21.6254,21.687,21.4932,21.6078,403161.0
2022-04-14 10:00:00,24.54,24.61,24.4,24.43,197883.0,21.6166,21.6782,21.4932,21.5197,197883.0
2022-04-14 10:30:00,24.43,24.64,24.36,24.59,278207.0,21.5197,21.7047,21.458,21.6606,278207.0
2022-04-14 11:00:00,24.59,24.7,24.55,24.59,192539.0,21.6606,21.7575,21.6254,21.6606,192539.0
2022-04-14 11:30:00,24.59,24.62,24.55,24.61,165950.0,21.6606,21.687,21.6254,21.6782,165950.0
2022-04-14 12:00:00,24.61,24.74,24.59,24.63,286416.0,21.6782,21.7927,21.6606,21.6958,286416.0
2022-04-14 12:30:00,24.63,24.69,24.59,24.69,138649.0,21.6958,21.7487,21.6606,21.7487,138649.0
2022-04-14 13:00:00,24.69,24.76,24.66,24.74,94040.0,21.7487,21.8104,21.7223,21.7927,94040.0
2022-04-14 13:30:00,24.74,24.78,24.7,24.71,159675.0,21.7927,21.828,21.7575,21.7663,159675.0
2022-04-14 14:00:00,24.73,24.76,24.63,24.67,167647.0,21.7839,21.8104,21.6958,21.7311,167647.0
2022-04-14 14:30:00,24.66,24.67,24.56,24.58,130649.0,21.7223,21.7311,21.6342,21.6518,130649.0
2022-04-14 15:00:00,24.58,24.64,24.56,24.57,181935.0,21.6518,21.7047,21.6342,21.643,181935.0
2022-04-14 15:30:00,24.56,24.57,24.39,24.4,995908.0,21.6342,21.643,21.4844,21.4932,995908.0
2022-04-18 09:30:00,24.38,24.58,24.29,24.31,192054.0,21.4756,21.6518,21.3963,21.414,192054.0
2022-04-18 10:00:00,24.31,24.36,24.21,24.21,119659.0,21.414,21.458,21.3259,21.3259,119659.0
2022-04-18 10:30:00,24.22,24.29,24.19,24.23,121853.0,21.3347,21.3963,21.3083,21.3435,121853.0
2022-04-18 11:00:00,24.23,24.25,24.11,24.16,102486.0,21.3435,21.3611,21.2378,21.2818,102486.0
2022-04-18 11:30:00,24.16,24.17,24.08,24.16,85928.0,21.2818,21.2906,21.2114,21.2818,85928.0
2022-04-18 12:00:00,24.16,24.23,24.1,24.14,170579.0,21.2818,21.3435,21.229,21.2642,170579.0
2022-04-18 12:30:00,24.14,24.16,24.1,24.13,99464.0,21.2642,21.2818,21.229,21.2554,99464.0
2022-04-18 13:00:00,24.13,24.2,24.1,24.16,226319.0,21.2554,21.3171,21.229,21.2818,226319.0
2022-04-18 13:30:00,24.15,24.23,24.13,24.19,216970.0,21.273,21.3435,21.2554,21.3083,216970.0
2022-04-18 14:00:00,24.2,24.22,24.15,24.16,140690.0,21.3171,21.3347,21.273,21.2818,140690.0
2022-04-18 14:30:00,24.16,24.17,24.08,24.1,167139.0,21.2818,21.2906,21.2114,21.229,167139.0
2022-04-18 15:00:00,24.1,24.12,24.01,24.03,239377.0,21.229,21.2466,21.1497,21.1673,239377.0
2022-04-18 15:30:00,24.02,24.11,23.97,24.1,851754.0,21.1585,21.2378,21.1145,21.229,851754.0
2022-04-19 09:30:00,24.18,24.38,24.15,24.3,295091.0,21.2995,21.4756,21.273,21.4052,295091.0
2022-04-19 10:00:00,24.3,24.37,24.23,24.34,330489.0,21.4052,21.4668,21.3435,21.4404,330489.0
2022-04-19 10:30:00,24.34,24.4,24.31,24.35,378813.0,21.4404,21.4932,21.414,21.4492,378813.0
2022-04-19 11:00:00,24.35,24.4,24.3,24.35,181464.0,21.4492,21.4932,21.4052,21.4492,181464.0
2022-04-19 11:30:00,24.34,24.37,24.27,24.31,201214.0,21.4404,21.4668,21.3787,21.414,201214.0
2022-04-19 12:00:00,24.31,24.34,24.28,24.33,119412.0,21.414,21.4404,21.3875,21.4316,119412.0
2022-04-19 12:30:00,24.34,24.34,24.27,24.29,114527.0,21.4404,21.4404,21.3787,21.3963,114527.0
2022-04-19 13:00:00,24.3,24.31,24.26,24.3,173564.0,21.4052,21.414,21.3699,21.4052,173564.0
2022-04-19 13:30:00,24.3,24.33,24.23,24.3,319364.0,21.4052,21.4316,21.3435,21.4052,319364.0
2022-04-19 14:00:00,24.3,24.44,24.27,24.38,793188.0,21.4052,21.5285,21.3787,21.4756,793188.0
2022-04-19 14:30:00,24.38,24.46,24.37,24.39,239702.0,21.4756,21.5461,21.4668,21.4844,239702.0
2022-04-19 15:00:00,24.39,24.44,24.34,24.39,266709.0,21.4844,21.5285,21.4404,21.4844,266709.0
2022-04-19 15:30:00,24.39,24.48,24.36,24.43,873405.0,21.4844,21.5637,21.458,21.5197,873405.0
2022-04-20 09:30:00,24.74,24.85,24.43,24.56,302214.0,21.7927,21.8896,21.5197,21.6342,302214.0
2022-04-20 10:00:00,24.57,24.69,24.5,24.68,184404.0,21.643,21.7487,21.5813,21.7399,184404.0
2022-04-20 10:30:00,24.68,25.03,24.67,25.03,568154.0,21.7399,22.0482,21.7311,22.0482,568154.0
2022-04-20 11:00:00,25.03,25.1,24.98,24.99,310697.0,22.0482,22.1099,22.0041,22.013,310697.0
2022-04-20 11:30:00,24.99,25.06,24.94,25.03,509391.0,22.013,22.0746,21.9689,22.0482,509391.0
2022-04-20 12:00:00,25.03,25.09,24.92,24.93,201829.0,22.0482,22.101,21.9513,21.9601,201829.0
2022-04-20 12:30:00,24.93,25.4,24.92,25.12,788800.0,21.9601,22.3741,21.9513,22.1275,788800.0
2022-04-20 13:00:00,25.13,25.15,25.07,25.08,137988.0,22.1363,22.1539,22.0834,22.0922,137988.0
2022-04-20 13:30:00,25.08,25.27,25.04,25.22,312116.0,22.0922,22.2596,22.057,22.2156,312116.0
2022-04-20 14:00:00,25.21,25.29,25.1,25.11,632935.0,22.2067,22.2772,22.1099,22.1187,632935.0
2022-04-20 14:30:00,25.11,25.16,24.99,25.0,399831.0,22.1187,22.1627,22.013,22.0218,399831.0
2022-04-20 15:00:00,25.0,25.03,24.9,24.94,276688.0,22.0218,22.0482,21.9337,21.9689,276688.0
2022-04-20 15:30:00,24.94,24.99,24.89,24.92,826943.0,21.9689,22.013,21.9249,21.9513,826943.0
2022-04-21 09:30:00,24.97,25.06,24.73,24.73,340793.0,21.9953,22.0746,21.7839,21.7839,340793.0
2022-04-21 10:00:00,24.73,24.73,24.52,24.58,263092.0,21.7839,21.7839,21.5989,21.6518,263092.0
2022-04-21 10:30:00,24.59,24.64,24.36,24.36,346469.0,21.6606,21.7047,21.458,21.458,346469.0
2022-04-21 11:00:00,24.36,24.39,24.07,24.18,365628.0,21.458,21.4844,21.2026,21.2995,365628.0
2022-04-21 11:30:00,24.17,24.21,23.9,23.9,244263.0,21.2906,21.3259,21.0528,21.0528,244263.0
2022-04-21 12:00:00,23.9,23.91,23.68,23.69,188372.0,21.0528,21.0616,20.859,20.8678,188372.0
2022-04-21 12:30:00,23.68,23.74,23.52,23.58,192881.0,20.859,20.9119,20.7181,20.7709,192881.0
2022-04-21 13:00:00,23.58,23.6,23.4,23.54,349866.0,20.7709,20.7885,20.6124,20.7357,349866.0
2022-04-21 13:30:00,23.54,23.55,23.26,23.27,209784.0,20.7357,20.7445,20.489,20.4979,209784.0
2022-04-21 14:00:00,23.27,23.29,23.13,23.13,342631.0,20.4979,20.5155,20.3745,20.3745,342631.0
2022-04-21 14:30:00,23.13,23.29,23.12,23.24,600942.0,20.3745,20.5155,20.3657,20.4714,600942.0
2022-04-21 15:00:00,23.23,23.33,23.17,23.32,563415.0,20.4626,20.5507,20.4098,20.5419,563415.0
2022-04-21 15:30:00,23.31,23.33,22.98,23.01,1558697.0,20.5331,20.5507,20.2424,20.2688,1558697.0
2022-04-22 09:30:00,23.01,23.02,22.73,22.89,394042.0,20.2688,20.2776,20.0222,20.1631,394042.0
2022-04-22 10:00:00,22.88,23.16,22.86,23.08,743056.0,20.1543,20.401,20.1367,20.3305,743056.0
2022-04-22 10:30:00,23.08,23.12,22.97,23.01,391963.0,20.3305,20.3657,20.2336,20.2688,391963.0
2022-04-22 11:00:00,23.01,23.21,23.0,23.14,455548.0,20.2688,20.445,20.26,20.3833,455548.0
2022-04-22 11:30:00,23.14,23.19,23.1,23.12,364593.0,20.3833,20.4274,20.3481,20.3657,364593.0
2022-04-22 12:00:00,23.12,23.12,22.92,22.96,233889.0,20.3657,20.3657,20.1896,20.2248,233889.0
2022-04-22 12:30:00,22.96,23.11,22.9,22.93,197965.0,20.2248,20.3569,20.1719,20.1984,197965.0
2022-04-22 13:00:00,22.92,22.95,22.82,22.92,131398.0,20.1896,20.216,20.1015,20.1896,131398.0
2022-04-22 13:30:00,22.92,22.92,22.8,22.8,122463.0,20.1896,20.1896,20.0838,20.0838,122463.0
2022-04-22 14:00:00,22.8,22.83,22.75,22.83,260446.0,20.0838,20.1103,20.0398,20.1103,260446.0
2022-04-22 14:30:00,22.83,22.85,22.65,22.72,302883.0,20.1103,20.1279,19.9517,20.0134,302883.0
2022-04-22 15:00:00,22.73,22.74,22.58,22.63,532164.0,20.0222,20.031,19.8901,19.9341,532164.0
2022-04-22 15:30:00,22.63,22.72,22.48,22.5,1146717.0,19.9341,20.0134,19.802,19.8196,1146717.0
2022-04-25 09:30:00,22.42,22.48,22.06,22.07,409311.0,19.7491,19.802,19.432,19.4408,409311.0
2022-04-25 10:00:00,22.07,22.17,22.0,22.09,510423.0,19.4408,19.5289,19.3792,19.4584,510423.0
2022-04-25 10:30:00,22.07,22.15,21.86,21.89,211831.0,19.4408,19.5113,19.2558,19.2823,211831.0
2022-04-25 11:00:00,21.88,22.05,21.88,21.98,237432.0,19.2734,19.4232,19.2734,19.3615,237432.0
2022-04-25 11:30:00,21.98,22.02,21.8,21.85,208892.0,19.3615,19.3968,19.203,19.247,208892.0
2022-04-25 12:00:00,21.85,22.03,21.79,21.89,566385.0,19.247,19.4056,19.1942,19.2823,566385.0
2022-04-25 12:30:00,21.89,21.95,21.73,21.76,198408.0,19.2823,19.3351,19.1413,19.1677,198408.0
2022-04-25 13:00:00,21.76,21.92,21.7,21.83,155322.0,19.1677,19.3087,19.1149,19.2294,155322.0
2022-04-25 13:30:00,21.84,21.88,21.75,21.84,239960.0,19.2382,19.2734,19.1589,19.2382,239960.0
2022-04-25 14:00:00,21.85,22.13,21.75,22.13,336008.0,19.247,19.4937,19.1589,19.4937,336008.0
2022-04-25 14:30:00,22.14,22.14,21.98,22.01,178892.0,19.5025,19.5025,19.3615,19.388,178892.0
2022-04-25 15:00:00,22.01,22.13,21.92,22.11,260187.0,19.388,19.4937,19.3087,19.476,260187.0
2022-04-25 15:30:00,22.11,22.17,22.06,22.11,1039634.0,19.476,19.5289,19.432,19.476,1039634.0
2022-04-26 09:30:00,21.75,21.95,21.57,21.66,381133.0,19.1589,19.3351,19.0004,19.0797,381133.0
2022-04-26 10:00:00,21.66,21.92,21.49,21.56,511145.0,19.0797,19.3087,18.9299,18.9916,511145.0
2022-04-26 10:30:00,21.57,21.67,21.51,21.67,481845.0,19.0004,19.0885,18.9475,19.0885,481845.0
2022-04-26 11:00:00,21.67,21.86,21.52,21.84,516981.0,19.0885,19.2558,18.9563,19.2382,516981.0
2022-04-26 11:30:00,21.82,21.83,21.56,21.6,235029.0,19.2206,19.2294,18.9916,19.0268,235029.0
2022-04-26 12:00:00,21.6,21.8,21.55,21.74,425711.0,19.0268,19.203,18.9828,19.1501,425711.0
2022-04-26 12:30:00,21.73,21.74,21.6,21.69,177908.0,19.1413,19.1501,19.0268,19.1061,177908.0
2022-04-26 13:00:00,21.69,21.69,21.45,21.48,229283.0,19.1061,19.1061,18.8947,18.9211,229283.0
2022-04-26 13:30:00,21.47,21.6,21.43,21.6,311944.0,18.9123,19.0268,18.8771,19.0268,311944.0
2022-04-26 14:00:00,21.61,21.63,21.52,21.56,255569.0,19.0356,19.0532,18.9563,18.9916,255569.0
2022-04-26 14:30:00,21.57,21.57,21.42,21.53,271123.0,19.0004,19.0004,18.8682,18.9651,271123.0
2022-04-26 15:00:00,21.53,21.54,21.3,21.36,483350.0,18.9651,18.974,18.7625,18.8154,483350.0
2022-04-26 15:30:00,21.36,21.44,21.32,21.35,1175299.0,18.8154,18.8859,18.7802,18.8066,1175299.0
2022-04-27 09:30:00,21.37,21.57,21.23,21.55,296677.0,18.8242,19.0004,18.7009,18.9828,296677.0
2022-04-27 10:00:00,21.56,21.59,21.3,21.3,223922.0,18.9916,19.018,18.7625,18.7625,223922.0
2022-04-27 10:30:00,21.29,21.4,21.15,21.35,337553.0,18.7537,18.8506,18.6304,18.8066,337553.0
2022-04-27 11:00:00,21.34,21.4,21.24,21.35,211228.0,18.7978,18.8506,18.7097,18.8066,211228.0
2022-04-27 11:30:00,21.35,21.42,21.33,21.4,201980.0,18.8066,18.8682,18.789,18.8506,201980.0
2022-04-27 12:00:00,21.41,21.48,21.39,21.48,138848.0,18.8594,18.9211,18.8418,18.9211,138848.0
2022-04-27 12:30:00,21.48,21.52,21.42,21.48,123771.0,18.9211,18.9563,18.8682,18.9211,123771.0
2022-04-27 13:00:00,21.48,21.49,21.3,21.38,164058.0,18.9211,18.9299,18.7625,18.833,164058.0
2022-04-27 13:30:00,21.38,21.47,21.34,21.42,240156.0,18.833,18.9123,18.7978,18.8682,240156.0
2022-04-27 14:00:00,21.42,21.42,21.32,21.38,240584.0,18.8682,18.8682,18.7802,18.833,240584.0
2022-04-27 14:30:00,21.38,21.39,21.17,21.2,345801.0,18.833,18.8418,18.648,18.6745,345801.0
2022-04-27 15:00:00,21.19,21.22,21.1,21.19,336028.0,18.6656,18.6921,18.5864,18.6656,336028.0
2022-04-27 15:30:00,21.19,21.2,21.02,21.1,991809.0,18.6656,18.6745,18.5159,18.5864,991809.0
2022-04-28 09:30:00,21.17,21.2,20.9,20.96,326103.0,18.7881,18.8147,18.5484,18.6017,326103.0
2022-04-28 10:00:00,20.96,20.98,20.83,20.87,233196.0,18.6017,18.6194,18.4863,18.5218,233196.0
2022-04-28 10:30:00,20.87,20.88,20.71,20.79,226266.0,18.5218,18.5307,18.3798,18.4508,226266.0
2022-04-28 11:00:00,20.78,20.86,20.78,20.86,148821.0,18.4419,18.5129,18.4419,18.5129,148821.0
2022-04-28 11:30:00,20.86,20.99,20.82,20.94,208762.0,18.5129,18.6283,18.4774,18.5839,208762.0
2022-04-28 12:00:00,20.94,21.09,20.91,21.08,147120.0,18.5839,18.7171,18.5573,18.7082,147120.0
2022-04-28 12:30:00,21.1,21.21,21.07,21.14,145524.0,18.7259,18.8236,18.6993,18.7614,145524.0
2022-04-28 13:00:00,21.14,21.28,21.12,21.21,152615.0,18.7614,18.8857,18.7437,18.8236,152615.0
2022-04-28 13:30:00,21.21,21.25,21.14,21.17,161628.0,18.8236,18.8591,18.7614,18.7881,161628.0
2022-04-28 14:00:00,21.17,21.21,21.13,21.14,183534.0,18.7881,18.8236,18.7526,18.7614,183534.0
2022-04-28 14:30:00,21.14,21.21,21.1,21.14,219831.0,18.7614,18.8236,18.7259,18.7614,219831.0
2022-04-28 15:00:00,21.14,21.17,21.06,21.07,287545.0,18.7614,18.7881,18.6904,18.6993,287545.0
2022-04-28 15:30:00,21.07,21.09,20.98,21.03,872351.0,18.6993,18.7171,18.6194,18.6638,872351.0
2022-04-29 09:30:00,20.99,21.13,20.91,21.08,200067.0,18.6283,18.7526,18.5573,18.7082,200067.0
2022-04-29 10:00:00,21.09,21.12,20.87,20.88,256431.0,18.7171,18.7437,18.5218,18.5307,256431.0
2022-04-29 10:30:00,20.87,20.89,20.75,20.8,171008.0,18.5218,18.5396,18.4153,18.4597,171008.0
2022-04-29 11:00:00,20.8,20.91,20.76,20.91,127063.0,18.4597,18.5573,18.4242,18.5573,127063.0
2022-04-29 11:30:00,20.9,21.01,20.78,20.79,502316.0,18.5484,18.6461,18.4419,18.4508,502316.0
2022-04-29 12:00:00,20.79,20.82,20.68,20.71,189012.0,18.4508,18.4774,18.3532,18.3798,189012.0
2022-04-29 12:30:00,20.71,20.77,20.59,20.63,173183.0,18.3798,18.4331,18.2733,18.3088,173183.0
2022-04-29 13:00:00,20.64,20.79,20.59,20.79,191510.0,18.3177,18.4508,18.2733,18.4508,191510.0
2022-04-29 13:30:00,20.79,20.86,20.72,20.73,284186.0,18.4508,18.5129,18.3887,18.3976,284186.0
2022-04-29 14:00:00,20.74,20.76,20.67,20.69,125706.0,18.4064,18.4242,18.3443,18.3621,125706.0
2022-04-29 14:30:00,20.69,20.71,20.57,20.63,158256.0,18.3621,18.3798,18.2556,18.3088,158256.0
2022-04-29 15:00:00,20.62,20.63,20.48,20.57,330302.0,18.3,18.3088,18.1757,18.2556,330302.0
2022-04-29 15:30:00,20.56,20.6,20.37,20.41,1159056.0,18.2467,18.2822,18.0781,18.1136,1159056.0
2022-05-02 09:30:00,20.58,20.8,20.49,20.54,671611.0,18.2645,18.4597,18.1846,18.229,671611.0
2022-05-02 10:00:00,20.55,20.82,20.47,20.79,347174.0,18.2378,18.4774,18.1668,18.4508,347174.0
2022-05-02 10:30:00,20.79,20.82,20.62,20.63,272825.0,18.4508,18.4774,18.3,18.3088,272825.0
2022-05-02 11:00:00,20.63,20.64,20.46,20.53,207288.0,18.3088,18.3177,18.158,18.2201,207288.0
2022-05-02 11:30:00,20.52,20.6,20.46,20.5,219724.0,18.2112,18.2822,18.158,18.1935,219724.0
2022-05-02 12:00:00,20.5,20.56,20.4,20.52,190667.0,18.1935,18.2467,18.1047,18.2112,190667.0
2022-05-02 12:30:00,20.53,20.57,20.33,20.34,170835.0,18.2201,18.2556,18.0426,18.0515,170835.0
2022-05-02 13:00:00,20.34,20.39,20.22,20.23,257551.0,18.0515,18.0958,17.945,17.9538,257551.0
2022-05-02 13:30:00,20.23,20.31,20.22,20.28,145812.0,17.9538,18.0248,17.945,17.9982,145812.0
2022-05-02 14:00:00,20.28,20.35,20.18,20.23,184892.0,17.9982,18.0603,17.9095,17.9538,184892.0
2022-05-02 14:30:00,20.23,20.27,20.1,20.14,262753.0,17.9538,17.9893,17.8385,17.874,262753.0
2022-05-02 15:00:00,20.14,20.49,20.14,20.44,456621.0,17.874,18.1846,17.874,18.1402,456621.0
2022-05-02 15:30:00,20.44,20.61,20.41,20.6,771388.0,18.1402,18.2911,18.1136,18.2822,771388.0
2022-05-03 09:30:00,20.52,20.95,20.5,20.84,599695.0,18.2112,18.5928,18.1935,18.4952,599695.0
2022-05-03 10:00:00,20.84,20.92,20.78,20.89,430079.0,18.4952,18.5662,18.4419,18.5396,430079.0
2022-05-03 10:30:00,20.89,21.01,20.8,21.01,395447.0,18.5396,18.6461,18.4597,18.6461,395447.0
2022-05-03 11:00:00,21.01,21.16,20.93,21.07,346731.0,18.6461,18.7792,18.5751,18.6993,346731.0
2022-05-03 11:30:00,21.07,21.12,20.99,21.07,194682.0,18.6993,18.7437,18.6283,18.6993,194682.0
2022-05-03 12:00:00,21.07,21.11,20.94,20.94,176539.0,18.6993,18.7348,18.5839,18.5839,176539.0
2022-05-03 12:30:00,20.94,20.94,20.8,20.85,312055.0,18.5839,18.5839,18.4597,18.5041,312055.0
2022-05-03 13:00:00,20.85,20.96,20.83,20.86,344255.0,18.5041,18.6017,18.4863,18.5129,344255.0
2022-05-03 13:30:00,20.85,20.87,20.77,20.8,402248.0,18.5041,18.5218,18.4331,18.4597,402248.0
2022-05-03 14:00:00,20.8,20.81,20.53,20.55,295283.0,18.4597,18.4686,18.2201,18.2378,295283.0
2022-05-03 14:30:00,20.55,20.71,20.51,20.7,319893.0,18.2378,18.3798,18.2023,18.3709,319893.0
2022-05-03 15:00:00,20.7,20.71,20.59,20.68,394166.0,18.3709,18.3798,18.2733,18.3532,394166.0
2022-05-03 15:30:00,20.68,20.75,20.59,20.72,1011175.0,18.3532,18.4153,18.2733,18.3887,1011175.0
2022-05-04 09:30:00,20.81,21.12,20.78,20.9,575587.0,18.4686,18.7437,18.4419,18.5484,575587.0
2022-05-04 10:00:00,20.9,21.13,20.85,21.12,344317.0,18.5484,18.7526,18.5041,18.7437,344317.0
2022-05-04 10:30:00,21.12,21.33,21.04,21.32,911761.0,18.7437,18.9301,18.6727,18.9212,911761.0
2022-05-04 11:00:00,21.32,21.49,21.26,21.48,448957.0,18.9212,19.0721,18.8679,19.0632,448957.0
2022-05-04 11:30:00,21.48,21.7,21.34,21.37,584284.0,19.0632,19.2584,18.9389,18.9656,584284.0
2022-05-04 12:00:00,21.37,21.64,21.3,21.63,527536.0,18.9656,19.2052,18.9034,19.1963,527536.0
2022-05-04 12:30:00,21.63,21.75,21.62,21.67,360260.0,19.1963,19.3028,19.1874,19.2318,360260.0
2022-05-04 13:00:00,21.66,21.68,21.48,21.48,276495.0,19.2229,19.2407,19.0632,19.0632,276495.0
2022-05-04 13:30:00,21.48,21.49,21.36,21.38,430326.0,19.0632,19.0721,18.9567,18.9744,430326.0
2022-05-04 14:00:00,21.38,21.52,21.23,21.48,457088.0,18.9744,19.0987,18.8413,19.0632,457088.0
2022-05-04 14:30:00,21.48,21.79,21.15,21.71,621799.0,19.0632,19.3383,18.7703,19.2673,621799.0
2022-05-04 15:00:00,21.71,21.95,21.71,21.94,406495.0,19.2673,19.4803,19.2673,19.4714,406495.0
2022-05-04 15:30:00,21.94,22.06,21.89,21.91,1548266.0,19.4714,19.5779,19.4271,19.4448,1548266.0
2022-05-05 09:30:00,21.64,22.12,21.59,21.71,481660.0,19.2052,19.6312,19.1608,19.2673,481660.0
2022-05-05 10:00:00,21.71,21.76,21.59,21.63,479537.0,19.2673,19.3117,19.1608,19.1963,479537.0
2022-05-05 10:30:00,21.62,21.99,21.53,21.6,669605.0,19.1874,19.5158,19.1076,19.1697,669605.0
2022-05-05 11:00:00,21.61,21.9,21.3,21.38,232778.0,19.1786,19.4359,18.9034,18.9744,232778.0
2022-05-05 11:30:00,21.39,21.5,21.25,21.3,310821.0,18.9833,19.0809,18.8591,18.9034,310821.0
2022-05-05 12:00:00,21.3,21.39,21.21,21.37,366469.0,18.9034,18.9833,18.8236,18.9656,366469.0
2022-05-05 12:30:00,21.36,21.52,21.2,21.42,246957.0,18.9567,19.0987,18.8147,19.0099,246957.0
2022-05-05 13:00:00,21.42,21.56,21.41,21.51,201940.0,19.0099,19.1342,19.0011,19.0898,201940.0
2022-05-05 13:30:00,21.51,21.57,21.37,21.4,194531.0,19.0898,19.1431,18.9656,18.9922,194531.0
2022-05-05 14:00:00,21.39,21.43,21.22,21.22,166157.0,18.9833,19.0188,18.8324,18.8324,166157.0
2022-05-05 14:30:00,21.21,21.33,21.17,21.26,169465.0,18.8236,18.9301,18.7881,18.8679,169465.0
2022-05-05 15:00:00,21.26,21.28,21.07,21.1,344115.0,18.8679,18.8857,18.6993,18.7259,344115.0
2022-05-05 15:30:00,21.09,21.42,21.05,21.31,1569243.0,18.7171,19.0099,18.6816,18.9123,1569243.0
2022-05-06 09:30:00,20.98,21.24,20.09,20.48,463749.0,18.6194,18.8502,17.8296,18.1757,463749.0
2022-05-06 10:00:00,20.47,21.32,20.38,21.17,745085.0,18.1668,18.9212,18.087,18.7881,745085.0
2022-05-06 10:30:00,21.13,21.29,20.86,21.16,292436.0,18.7526,18.8946,18.5129,18.7792,292436.0
2022-05-06 11:00:00,21.16,21.17,20.93,21.08,142866.0,18.7792,18.7881,18.5751,18.7082,142866.0
2022-05-06 11:30:00,21.08,21.11,20.82,20.84,238081.0,18.7082,18.7348,18.4774,18.4952,238081.0
2022-05-06 12:00:00,20.84,20.98,20.71,20.9,181281.0,18.4952,18.6194,18.3798,18.5484,181281.0
2022-05-06 12:30:00,20.89,21.06,20.83,21.01,180361.0,18.5396,18.6904,18.4863,18.6461,180361.0
2022-05-06 13:00:00,21.01,21.03,20.8,20.82,140771.0,18.6461,18.6638,18.4597,18.4774,140771.0
2022-05-06 13:30:00,20.83,20.91,20.73,20.75,190076.0,18.4863,18.5573,18.3976,18.4153,190076.0
2022-05-06 14:00:00,20.74,20.85,20.65,20.81,221083.0,18.4064,18.5041,18.3266,18.4686,221083.0
2022-05-06 14:30:00,20.8,20.88,20.64,20.8,231375.0,18.4597,18.5307,18.3177,18.4597,231375.0
2022-05-06 15:00:00,20.81,20.93,20.74,20.91,423956.0,18.4686,18.5751,18.4064,18.5573,423956.0
2022-05-06 15:30:00,20.9,21.11,20.89,20.94,1306767.0,18.5484,18.7348,18.5396,18.5839,1306767.0
2022-05-09 09:30:00,20.77,20.96,20.68,20.83,551796.0,18.4331,18.6017,18.3532,18.4863,551796.0
2022-05-09 10:00:00,20.84,20.93,20.44,20.46,469741.0,18.4952,18.5751,18.1402,18.158,469741.0
2022-05-09 10:30:00,20.46,20.52,20.27,20.29,242530.0,18.158,18.2112,17.9893,18.0071,242530.0
2022-05-09 11:00:00,20.28,20.35,20.14,20.14,448658.0,17.9982,18.0603,17.874,17.874,448658.0
2022-05-09 11:30:00,20.14,20.38,20.09,20.38,271517.0,17.874,18.087,17.8296,18.087,271517.0
2022-05-09 12:00:00,20.38,20.47,20.24,20.39,211389.0,18.087,18.1668,17.9627,18.0958,211389.0
2022-05-09 12:30:00,20.39,20.43,20.2,20.23,144389.0,18.0958,18.1313,17.9272,17.9538,144389.0
2022-05-09 13:00:00,20.23,20.24,20.09,20.18,230717.0,17.9538,17.9627,17.8296,17.9095,230717.0
2022-05-09 13:30:00,20.18,20.31,20.07,20.15,267922.0,17.9095,18.0248,17.8118,17.8828,267922.0
2022-05-09 14:00:00,20.14,20.31,20.14,20.21,269696.0,17.874,18.0248,17.874,17.9361,269696.0
2022-05-09 14:30:00,20.21,20.26,20.1,20.21,204894.0,17.9361,17.9805,17.8385,17.9361,204894.0
2022-05-09 15:00:00,20.21,20.41,20.18,20.25,433620.0,17.9361,18.1136,17.9095,17.9716,433620.0
2022-05-09 15:30:00,20.25,20.25,19.92,20.07,1431151.0,17.9716,17.9716,17.6787,17.8118,1431151.0
2022-05-10 09:30:00,20.34,20.54,20.26,20.46,370450.0,18.0515,18.229,17.9805,18.158,370450.0
2022-05-10 10:00:00,20.46,20.49,20.24,20.24,242997.0,18.158,18.1846,17.9627,17.9627,242997.0
2022-05-10 10:30:00,20.24,20.25,19.99,20.05,345811.0,17.9627,17.9716,17.7408,17.7941,345811.0
2022-05-10 11:00:00,20.05,20.06,19.58,19.66,453601.0,17.7941,17.803,17.377,17.448,453601.0
2022-05-10 11:30:00,19.67,19.71,19.43,19.55,442099.0,17.4568,17.4923,17.2438,17.3503,442099.0
2022-05-10 12:00:00,19.57,19.64,19.47,19.52,350622.0,17.3681,17.4302,17.2793,17.3237,350622.0
2022-05-10 12:30:00,19.53,19.58,19.37,19.42,187189.0,17.3326,17.377,17.1906,17.235,187189.0
2022-05-10 13:00:00,19.41,19.75,19.4,19.75,294880.0,17.2261,17.5278,17.2172,17.5278,294880.0
2022-05-10 13:30:00,19.76,20.02,19.75,20.01,307861.0,17.5367,17.7675,17.5278,17.7586,307861.0
2022-05-10 14:00:00,20.01,20.04,19.83,19.87,430932.0,17.7586,17.7852,17.5988,17.6343,430932.0
2022-05-10 14:30:00,19.87,20.05,19.82,20.03,609458.0,17.6343,17.7941,17.59,17.7763,609458.0
2022-05-10 15:00:00,20.03,20.13,19.98,20.01,347263.0,17.7763,17.8651,17.732,17.7586,347263.0
2022-05-10 15:30:00,20.01,20.02,19.89,19.96,799164.0,17.7586,17.7675,17.6521,17.7142,799164.0
2022-05-11 09:30:00,19.99,20.26,19.89,20.26,292683.0,17.7408,17.9805,17.6521,17.9805,292683.0
2022-05-11 10:00:00,20.27,20.67,20.21,20.66,532543.0,17.9893,18.3443,17.9361,18.3354,532543.0
2022-05-11 10:30:00,20.65,20.77,20.54,20.59,337583.0,18.3266,18.4331,18.229,18.2733,337583.0
2022-05-11 11:00:00,20.59,20.66,20.48,20.64,237433.0,18.2733,18.3354,18.1757,18.3177,237433.0
2022-05-11 11:30:00,20.64,20.74,20.48,20.53,205623.0,18.3177,18.4064,18.1757,18.2201,205623.0
2022-05-11 12:00:00,20.52,20.59,20.42,20.43,293159.0,18.2112,18.2733,18.1225,18.1313,293159.0
2022-05-11 12:30:00,20.43,20.49,20.31,20.32,156047.0,18.1313,18.1846,18.0248,18.0337,156047.0
2022-05-11 13:00:00,20.32,20.33,20.18,20.21,171217.0,18.0337,18.0426,17.9095,17.9361,171217.0
2022-05-11 13:30:00,20.21,20.26,20.12,20.16,232451.0,17.9361,17.9805,17.8562,17.8917,232451.0
2022-05-11 14:00:00,20.16,20.4,20.16,20.3,266073.0,17.8917,18.1047,17.8917,18.016,266073.0
2022-05-11 14:30:00,20.3,20.39,20.14,20.16,210792.0,18.016,18.0958,17.874,17.8917,210792.0
2022-05-11 15:00:00,20.15,20.18,20.05,20.07,223447.0,17.8828,17.9095,17.7941,17.8118,223447.0
2022-05-11 15:30:00,20.07,20.1,19.91,19.97,793522.0,17.8118,17.8385,17.6698,17.7231,793522.0
2022-05-12 09:30:00,19.87,19.91,19.46,19.55,496530.0,17.6343,17.6698,17.2705,17.3503,496530.0
2022-05-12 10:00:00,19.55,20.0,19.42,19.83,389071.0,17.3503,17.7497,17.235,17.5988,389071.0
2022-05-12 10:30:00,19.84,20.04,19.79,20.03,276224.0,17.6077,17.7852,17.5633,17.7763,276224.0
2022-05-12 11:00:00,20.03,20.13,19.93,19.98,289426.0,17.7763,17.8651,17.6876,17.732,289426.0
2022-05-12 11:30:00,19.99,20.02,19.53,19.54,311717.0,17.7408,17.7675,17.3326,17.3415,311717.0
2022-05-12 12:00:00,19.54,19.54,19.4,19.48,801143.0,17.3415,17.3415,17.2172,17.2882,801143.0
2022-05-12 12:30:00,19.48,19.62,19.37,19.46,332462.0,17.2882,17.4125,17.1906,17.2705,332462.0
2022-05-12 13:00:00,19.46,19.55,19.39,19.44,328611.0,17.2705,17.3503,17.2083,17.2527,328611.0
2022-05-12 13:30:00,19.44,19.49,19.38,19.43,766211.0,17.2527,17.2971,17.1995,17.2438,766211.0
2022-05-12 14:00:00,19.42,19.52,19.33,19.36,362323.0,17.235,17.3237,17.1551,17.1817,362323.0
2022-05-12 14:30:00,19.35,19.37,19.18,19.21,316072.0,17.1728,17.1906,17.022,17.0486,316072.0
2022-05-12 15:00:00,19.21,19.35,19.13,19.2,438454.0,17.0486,17.1728,16.9776,17.0397,438454.0
2022-05-12 15:30:00,19.2,19.47,19.19,19.47,1430257.0,17.0397,17.2793,17.0308,17.2793,1430257.0
2022-05-13 09:30:00,19.83,20.09,19.73,20.05,1352132.0,17.5988,17.8296,17.5101,17.7941,1352132.0
2022-05-13 10:00:00,20.06,20.26,20.0,20.21,329298.0,17.803,17.9805,17.7497,17.9361,329298.0
2022-05-13 10:30:00,20.22,20.35,20.18,20.21,311462.0,17.945,18.0603,17.9095,17.9361,311462.0
2022-05-13 11:00:00,20.21,20.22,20.11,20.2,147209.0,17.9361,17.945,17.8473,17.9272,147209.0
2022-05-13 11:30:00,20.2,20.35,20.19,20.34,347724.0,17.9272,18.0603,17.9183,18.0515,347724.0
2022-05-13 12:00:00,20.35,20.44,20.3,20.35,169592.0,18.0603,18.1402,18.016,18.0603,169592.0
2022-05-13 12:30:00,20.35,20.36,20.16,20.25,144356.0,18.0603,18.0692,17.8917,17.9716,144356.0
2022-05-13 13:00:00,20.25,20.31,20.16,20.21,148982.0,17.9716,18.0248,17.8917,17.9361,148982.0
2022-05-13 13:30:00,20.21,20.23,20.09,20.1,205938.0,17.9361,17.9538,17.8296,17.8385,205938.0
2022-05-13 14:00:00,20.1,20.13,19.98,20.05,216628.0,17.8385,17.8651,17.732,17.7941,216628.0
2022-05-13 14:30:00,20.06,20.24,20.06,20.24,178225.0,17.803,17.9627,17.803,17.9627,178225.0
2022-05-13 15:00:00,20.25,20.28,20.2,20.26,285575.0,17.9716,17.9982,17.9272,17.9805,285575.0
2022-05-13 15:30:00,20.26,20.29,20.16,20.24,823105.0,17.9805,18.0071,17.8917,17.9627,823105.0
2022-05-16 09:30:00,20.2,20.36,20.07,20.17,385626.0,17.9272,18.0692,17.8118,17.9006,385626.0
2022-05-16 10:00:00,20.17,20.34,20.09,20.3,300492.0,17.9006,18.0515,17.8296,18.016,300492.0
2022-05-16 10:30:00,20.3,20.31,20.12,20.12,146250.0,18.016,18.0248,17.8562,17.8562,146250.0
2022-05-16 11:00:00,20.12,20.25,20.08,20.14,228129.0,17.8562,17.9716,17.8207,17.874,228129.0
2022-05-16 11:30:00,20.14,20.34,20.07,20.3,216199.0,17.874,18.0515,17.8118,18.016,216199.0
2022-05-16 12:00:00,20.31,20.32,20.14,20.14,140586.0,18.0248,18.0337,17.874,17.874,140586.0
2022-05-16 12:30:00,20.14,20.16,20.02,20.06,224050.0,17.874,17.8917,17.7675,17.803,224050.0
2022-05-16 13:00:00,20.06,20.21,20.04,20.17,395058.0,17.803,17.9361,17.7852,17.9006,395058.0
2022-05-16 13:30:00,20.18,20.18,20.12,20.12,214043.0,17.9095,17.9095,17.8562,17.8562,214043.0
2022-05-16 14:00:00,20.12,20.18,20.08,20.17,219556.0,17.8562,17.9095,17.8207,17.9006,219556.0
2022-05-16 14:30:00,20.17,20.18,20.04,20.1,205730.0,17.9006,17.9095,17.7852,17.8385,205730.0
2022-05-16 15:00:00,20.1,20.12,20.0,20.05,300059.0,17.8385,17.8562,17.7497,17.7941,300059.0
2022-05-16 15:30:00,20.05,20.07,19.98,20.07,924707.0,17.7941,17.8118,17.732,17.8118,924707.0
2022-05-17 09:30:00,20.41,20.57,20.26,20.55,328022.0,18.1136,18.2556,17.9805,18.2378,328022.0
2022-05-17 10:00:00,20.55,20.57,20.38,20.38,160769.0,18.2378,18.2556,18.087,18.087,160769.0
2022-05-17 10:30:00,20.39,20.43,20.35,20.41,262415.0,18.0958,18.1313,18.0603,18.1136,262415.0
2022-05-17 11:00:00,20.41,20.49,20.4,20.46,175831.0,18.1136,18.1846,18.1047,18.158,175831.0
2022-05-17 11:30:00,20.46,20.5,20.42,20.45,148942.0,18.158,18.1935,18.1225,18.1491,148942.0
2022-05-17 12:00:00,20.44,20.48,20.41,20.46,105279.0,18.1402,18.1757,18.1136,18.158,105279.0
2022-05-17 12:30:00,20.47,20.56,20.46,20.48,127362.0,18.1668,18.2467,18.158,18.1757,127362.0
2022-05-17 13:00:00,20.48,20.56,20.46,20.52,95564.0,18.1757,18.2467,18.158,18.2112,95564.0
2022-05-17 13:30:00,20.52,20.57,20.52,20.54,102641.0,18.2112,18.2556,18.2112,18.229,102641.0
2022-05-17 14:00:00,20.54,20.66,20.45,20.54,189491.0,18.229,18.3354,18.1491,18.229,189491.0
2022-05-17 14:30:00,20.54,20.73,20.48,20.68,201947.0,18.229,18.3976,18.1757,18.3532,201947.0
2022-05-17 15:00:00,20.68,20.76,20.67,20.71,232190.0,18.3532,18.4242,18.3443,18.3798,232190.0
2022-05-17 15:30:00,20.71,20.77,20.65,20.77,663025.0,18.3798,18.4331,18.3266,18.4331,663025.0
2022-05-18 09:30:00,20.65,20.71,20.48,20.54,215850.0,18.3266,18.3798,18.1757,18.229,215850.0
2022-05-18 10:00:00,20.54,20.65,20.52,20.52,123326.0,18.229,18.3266,18.2112,18.2112,123326.0
2022-05-18 10:30:00,20.51,20.59,20.5,20.58,99515.0,18.2023,18.2733,18.1935,18.2645,99515.0
2022-05-18 11:00:00,20.59,20.59,20.38,20.39,84566.0,18.2733,18.2733,18.087,18.0958,84566.0
2022-05-18 11:30:00,20.39,20.53,20.37,20.46,141770.0,18.0958,18.2201,18.0781,18.158,141770.0
2022-05-18 12:00:00,20.46,20.48,20.39,20.45,125996.0,18.158,18.1757,18.0958,18.1491,125996.0
2022-05-18 12:30:00,20.44,20.49,20.42,20.47,96095.0,18.1402,18.1846,18.1225,18.1668,96095.0
2022-05-18 13:00:00,20.46,20.47,20.27,20.32,211151.0,18.158,18.1668,17.9893,18.0337,211151.0
2022-05-18 13:30:00,20.32,20.36,20.21,20.23,240391.0,18.0337,18.0692,17.9361,17.9538,240391.0
2022-05-18 14:00:00,20.24,20.27,20.17,20.26,198316.0,17.9627,17.9893,17.9006,17.9805,198316.0
2022-05-18 14:30:00,20.25,20.25,20.13,20.14,211628.0,17.9716,17.9716,17.8651,17.874,211628.0
2022-05-18 15:00:00,20.14,20.2,20.11,20.12,185717.0,17.874,17.9272,17.8473,17.8562,185717.0
2022-05-18 15:30:00,20.13,20.25,20.11,20.25,749633.0,17.8651,17.9716,17.8473,17.9716,749633.0
2022-05-19 09:30:00,20.17,20.71,20.17,20.48,488860.0,17.9006,18.3798,17.9006,18.1757,488860.0
2022-05-19 10:00:00,20.48,20.64,20.35,20.62,285226.0,18.1757,18.3177,18.0603,18.3,285226.0
2022-05-19 10:30:00,20.62,20.63,20.45,20.51,399766.0,18.3,18.3088,18.1491,18.2023,399766.0
2022-05-19 11:00:00,20.5,20.59,20.4,20.46,197514.0,18.1935,18.2733,18.1047,18.158,197514.0
2022-05-19 11:30:00,20.47,20.87,20.47,20.76,547325.0,18.1668,18.5218,18.1668,18.4242,547325.0
2022-05-19 12:00:00,20.76,20.87,20.7,20.79,217156.0,18.4242,18.5218,18.3709,18.4508,217156.0
2022-05-19 12:30:00,20.79,20.79,20.52,20.61,136190.0,18.4508,18.4508,18.2112,18.2911,136190.0
2022-05-19 13:00:00,20.6,20.61,20.48,20.53,187885.0,18.2822,18.2911,18.1757,18.2201,187885.0
2022-05-19 13:30:00,20.52,20.73,20.49,20.71,213190.0,18.2112,18.3976,18.1846,18.3798,213190.0
2022-05-19 14:00:00,20.71,20.72,20.64,20.66,166451.0,18.3798,18.3887,18.3177,18.3354,166451.0
2022-05-19 14:30:00,20.65,20.76,20.6,20.72,244940.0,18.3266,18.4242,18.2822,18.3887,244940.0
2022-05-19 15:00:00,20.72,20.8,20.63,20.66,201798.0,18.3887,18.4597,18.3088,18.3354,201798.0
2022-05-19 15:30:00,20.64,20.73,20.61,20.66,807048.0,18.3177,18.3976,18.2911,18.3354,807048.0
2022-05-20 09:30:00,20.81,20.9,20.67,20.77,300334.0,18.4686,18.5484,18.3443,18.4331,300334.0
2022-05-20 10:00:00,20.76,20.77,20.5,20.56,220995.0,18.4242,18.4331,18.1935,18.2467,220995.0
2022-05-20 10:30:00,20.57,20.61,20.47,20.48,214383.0,18.2556,18.2911,18.1668,18.1757,214383.0
2022-05-20 11:00:00,20.48,20.51,20.4,20.47,214400.0,18.1757,18.2023,18.1047,18.1668,214400.0
2022-05-20 11:30:00,20.48,20.52,20.39,20.41,188839.0,18.1757,18.2112,18.0958,18.1136,188839.0
2022-05-20 12:00:00,20.41,20.42,20.23,20.39,254092.0,18.1136,18.1225,17.9538,18.0958,254092.0
2022-05-20 12:30:00,20.38,20.44,20.27,20.34,255599.0,18.087,18.1402,17.9893,18.0515,255599.0
2022-05-20 13:00:00,20.33,20.33,20.15,20.18,192663.0,18.0426,18.0426,17.8828,17.9095,192663.0
2022-05-20 13:30:00,20.18,20.3,20.17,20.26,213979.0,17.9095,18.016,17.9006,17.9805,213979.0
2022-05-20 14:00:00,20.26,20.3,20.15,20.2,236814.0,17.9805,18.016,17.8828,17.9272,236814.0
2022-05-20 14:30:00,20.2,20.33,20.12,20.23,260403.0,17.9272,18.0426,17.8562,17.9538,260403.0
2022-05-20 15:00:00,20.23,20.33,20.18,20.32,348900.0,17.9538,18.0426,17.9095,18.0337,348900.0
2022-05-20 15:30:00,20.33,20.59,20.28,20.54,1203957.0,18.0426,18.2733,17.9982,18.229,1203957.0
2022-05-23 09:30:00,20.89,20.91,20.62,20.75,260046.0,18.5396,18.5573,18.3,18.4153,260046.0
2022-05-23 10:00:00,20.75,21.14,20.69,21.14,228703.0,18.4153,18.7614,18.3621,18.7614,228703.0
2022-05-23 10:30:00,21.16,21.16,20.94,21.05,168798.0,18.7792,18.7792,18.5839,18.6816,168798.0
2022-05-23 11:00:00,21.04,21.16,21.02,21.1,180363.0,18.6727,18.7792,18.6549,18.7259,180363.0
2022-05-23 11:30:00,21.1,21.15,21.07,21.07,79701.0,18.7259,18.7703,18.6993,18.6993,79701.0
2022-05-23 12:00:00,21.07,21.14,21.02,21.02,88222.0,18.6993,18.7614,18.6549,18.6549,88222.0
2022-05-23 12:30:00,21.04,21.08,20.99,21.07,126364.0,18.6727,18.7082,18.6283,18.6993,126364.0
2022-05-23 13:00:00,21.07,21.07,20.93,20.99,143245.0,18.6993,18.6993,18.5751,18.6283,143245.0
2022-05-23 13:30:00,20.99,21.1,20.97,21.1,104136.0,18.6283,18.7259,18.6106,18.7259,104136.0
2022-05-23 14:00:00,21.1,21.12,21.02,21.03,145799.0,18.7259,18.7437,18.6549,18.6638,145799.0
2022-05-23 14:30:00,21.03,21.07,20.99,21.02,190214.0,18.6638,18.6993,18.6283,18.6549,190214.0
2022-05-23 15:00:00,21.02,21.11,21.01,21.04,607622.0,18.6549,18.7348,18.6461,18.6727,607622.0
2022-05-23 15:30:00,21.04,21.14,21.03,21.13,658245.0,18.6727,18.7614,18.6638,18.7526,658245.0
2022-05-24 09:30:00,21.02,21.06,20.65,20.66,236709.0,18.6549,18.6904,18.3266,18.3354,236709.0
2022-05-24 10:00:00,20.66,20.69,20.49,20.59,170284.0,18.3354,18.3621,18.1846,18.2733,170284.0
2022-05-24 10:30:00,20.57,20.58,20.46,20.57,131468.0,18.2556,18.2645,18.158,18.2556,131468.0
2022-05-24 11:00:00,20.57,20.64,20.55,20.64,136813.0,18.2556,18.3177,18.2378,18.3177,136813.0
2022-05-24 11:30:00,20.65,20.83,20.63,20.78,133647.0,18.3266,18.4863,18.3088,18.4419,133647.0
2022-05-24 12:00:00,20.77,20.93,20.74,20.86,131313.0,18.4331,18.5751,18.4064,18.5129,131313.0
2022-05-24 12:30:00,20.86,20.89,20.83,20.83,132574.0,18.5129,18.5396,18.4863,18.4863,132574.0
2022-05-24 13:00:00,20.84,20.88,20.74,20.87,257557.0,18.4952,18.5307,18.4064,18.5218,257557.0
2022-05-24 13:30:00,20.87,21.04,20.81,21.01,210152.0,18.5218,18.6727,18.4686,18.6461,210152.0
2022-05-24 14:00:00,21.01,21.18,20.99,21.09,301986.0,18.6461,18.7969,18.6283,18.7171,301986.0
2022-05-24 14:30:00,21.08,21.17,21.04,21.05,302968.0,18.7082,18.7881,18.6727,18.6816,302968.0
2022-05-24 15:00:00,21.05,21.19,21.04,21.19,336666.0,18.6816,18.8058,18.6727,18.8058,336666.0
2022-05-24 15:30:00,21.19,21.3,21.14,21.25,802162.0,18.8058,18.9034,18.7614,18.8591,802162.0
2022-05-25 09:30:00,21.18,21.54,21.18,21.4,259807.0,18.7969,19.1164,18.7969,18.9922,259807.0
2022-05-25 10:00:00,21.4,21.46,21.26,21.46,164465.0,18.9922,19.0454,18.8679,19.0454,164465.0
2022-05-25 10:30:00,21.47,21.51,21.38,21.42,207365.0,19.0543,19.0898,18.9744,19.0099,207365.0
2022-05-25 11:00:00,21.42,21.42,21.32,21.34,136494.0,19.0099,19.0099,18.9212,18.9389,136494.0
2022-05-25 11:30:00,21.33,21.35,21.25,21.27,148450.0,18.9301,18.9478,18.8591,18.8768,148450.0
2022-05-25 12:00:00,21.27,21.31,21.16,21.2,130572.0,18.8768,18.9123,18.7792,18.8147,130572.0
2022-05-25 12:30:00,21.2,21.33,21.15,21.32,148621.0,18.8147,18.9301,18.7703,18.9212,148621.0
2022-05-25 13:00:00,21.32,21.34,21.26,21.28,120630.0,18.9212,18.9389,18.8679,18.8857,120630.0
2022-05-25 13:30:00,21.29,21.31,21.19,21.26,100078.0,18.8946,18.9123,18.8058,18.8679,100078.0
2022-05-25 14:00:00,21.25,21.37,21.16,21.3,255857.0,18.8591,18.9656,18.7792,18.9034,255857.0
2022-05-25 14:30:00,21.31,21.34,21.25,21.32,185173.0,18.9123,18.9389,18.8591,18.9212,185173.0
2022-05-25 15:00:00,21.32,21.44,21.32,21.43,182073.0,18.9212,19.0277,18.9212,19.0188,182073.0
2022-05-25 15:30:00,21.44,21.45,21.37,21.43,776042.0,19.0277,19.0366,18.9656,19.0188,776042.0
2022-05-26 09:30:00,21.57,21.85,21.53,21.82,370959.0,19.1431,19.3916,19.1076,19.3649,370959.0
2022-05-26 10:00:00,21.84,22.01,21.81,21.97,342660.0,19.3827,19.5336,19.3561,19.4981,342660.0
2022-05-26 10:30:00,21.96,22.02,21.92,22.01,165760.0,19.4892,19.5424,19.4537,19.5336,165760.0
2022-05-26 11:00:00,22.01,22.05,21.97,22.01,208137.0,19.5336,19.5691,19.4981,19.5336,208137.0
2022-05-26 11:30:00,22.01,22.06,21.94,22.01,205273.0,19.5336,19.5779,19.4714,19.5336,205273.0
2022-05-26 12:00:00,22.0,22.11,21.99,22.09,114377.0,19.5247,19.6223,19.5158,19.6046,114377.0
2022-05-26 12:30:00,22.09,22.19,22.07,22.19,181254.0,19.6046,19.6933,19.5868,19.6933,181254.0
2022-05-26 13:00:00,22.19,22.22,22.14,22.2,215561.0,19.6933,19.7199,19.6489,19.7022,215561.0
2022-05-26 13:30:00,22.21,22.23,22.18,22.21,154096.0,19.7111,19.7288,19.6844,19.7111,154096.0
2022-05-26 14:00:00,22.21,22.23,22.1,22.11,193033.0,19.7111,19.7288,19.6134,19.6223,193033.0
2022-05-26 14:30:00,22.11,22.12,22.03,22.08,85472.0,19.6223,19.6312,19.5513,19.5957,85472.0
2022-05-26 15:00:00,22.07,22.09,21.99,22.03,146810.0,19.5868,19.6046,19.5158,19.5513,146810.0
2022-05-26 15:30:00,22.03,22.1,22.0,22.0,545446.0,19.5513,19.6134,19.5247,19.5247,545446.0
2022-05-27 09:30:00,22.05,22.48,22.01,22.45,300143.0,19.5691,19.9507,19.5336,19.924,300143.0
2022-05-27 10:00:00,22.44,22.47,22.38,22.45,212502.0,19.9152,19.9418,19.8619,19.924,212502.0
2022-05-27 10:30:00,22.46,22.54,22.41,22.42,101920.0,19.9329,20.0039,19.8885,19.8974,101920.0
2022-05-27 11:00:00,22.41,22.43,22.35,22.37,119426.0,19.8885,19.9063,19.8353,19.853,119426.0
2022-05-27 11:30:00,22.38,22.49,22.34,22.46,102678.0,19.8619,19.9595,19.8264,19.9329,102678.0
2022-05-27 12:00:00,22.45,22.48,22.38,22.42,80435.0,19.924,19.9507,19.8619,19.8974,80435.0
2022-05-27 12:30:00,22.42,22.43,22.37,22.42,72239.0,19.8974,19.9063,19.853,19.8974,72239.0
2022-05-27 13:00:00,22.42,22.45,22.39,22.43,81829.0,19.8974,19.924,19.8708,19.9063,81829.0
2022-05-27 13:30:00,22.43,22.44,22.4,22.42,71447.0,19.9063,19.9152,19.8797,19.8974,71447.0
2022-05-27 14:00:00,22.42,22.46,22.4,22.41,109217.0,19.8974,19.9329,19.8797,19.8885,109217.0
2022-05-27 14:30:00,22.41,22.45,22.4,22.45,124684.0,19.8885,19.924,19.8797,19.924,124684.0
2022-05-27 15:00:00,22.45,22.48,22.43,22.46,157448.0,19.924,19.9507,19.9063,19.9329,157448.0
2022-05-27 15:30:00,22.46,22.48,22.33,22.43,708840.0,19.9329,19.9507,19.8176,19.9063,708840.0
2022-05-31 09:30:00,22.26,22.29,21.98,22.21,281148.0,19.7554,19.7821,19.5069,19.7111,281148.0
2022-05-31 10:00:00,22.21,22.25,21.99,22.07,273830.0,19.7111,19.7466,19.5158,19.5868,273830.0
2022-05-31 10:30:00,22.07,22.3,22.07,22.21,182343.0,19.5868,19.7909,19.5868,19.7111,182343.0
2022-05-31 11:00:00,22.21,22.22,22.08,22.11,125632.0,19.7111,19.7199,19.5957,19.6223,125632.0
2022-05-31 11:30:00,22.1,22.28,22.08,22.28,100703.0,19.6134,19.7732,19.5957,19.7732,100703.0
2022-05-31 12:00:00,22.28,22.31,22.19,22.23,126169.0,19.7732,19.7998,19.6933,19.7288,126169.0
2022-05-31 12:30:00,22.23,22.37,22.22,22.34,156580.0,19.7288,19.853,19.7199,19.8264,156580.0
2022-05-31 13:00:00,22.33,22.37,22.2,22.26,101589.0,19.8176,19.853,19.7022,19.7554,101589.0
2022-05-31 13:30:00,22.25,22.36,22.23,22.35,121738.0,19.7466,19.8442,19.7288,19.8353,121738.0
2022-05-31 14:00:00,22.34,22.34,22.22,22.27,159558.0,19.8264,19.8264,19.7199,19.7643,159558.0
2022-05-31 14:30:00,22.27,22.3,22.02,22.12,160157.0,19.7643,19.7909,19.5424,19.6312,160157.0
2022-05-31 15:00:00,22.11,22.2,22.05,22.17,159395.0,19.6223,19.7022,19.5691,19.6756,159395.0
2022-05-31 15:30:00,22.17,22.21,22.0,22.05,1226314.0,19.6756,19.7111,19.5247,19.5691,1226314.0
2022-06-01 09:30:00,22.06,22.16,21.88,21.93,222542.0,19.5779,19.6667,19.4182,19.4626,222542.0
2022-06-01 10:00:00,21.93,21.97,21.72,21.77,189205.0,19.4626,19.4981,19.2762,19.3206,189205.0
2022-06-01 10:30:00,21.77,21.92,21.64,21.88,202718.0,19.3206,19.4537,19.2052,19.4182,202718.0
2022-06-01 11:00:00,21.88,21.88,21.69,21.73,132860.0,19.4182,19.4182,19.2496,19.2851,132860.0
2022-06-01 11:30:00,21.73,21.75,21.6,21.61,101766.0,19.2851,19.3028,19.1697,19.1786,101766.0
2022-06-01 12:00:00,21.62,21.71,21.6,21.65,89195.0,19.1874,19.2673,19.1697,19.2141,89195.0
2022-06-01 12:30:00,21.65,21.75,21.65,21.72,108600.0,19.2141,19.3028,19.2141,19.2762,108600.0
2022-06-01 13:00:00,21.71,21.89,21.7,21.86,124518.0,19.2673,19.4271,19.2584,19.4004,124518.0
2022-06-01 13:30:00,21.86,21.91,21.8,21.82,155885.0,19.4004,19.4448,19.3472,19.3649,155885.0
2022-06-01 14:00:00,21.82,21.95,21.79,21.92,169639.0,19.3649,19.4803,19.3383,19.4537,169639.0
2022-06-01 14:30:00,21.93,21.98,21.9,21.94,162109.0,19.4626,19.5069,19.4359,19.4714,162109.0
2022-06-01 15:00:00,21.93,22.08,21.9,22.0,186571.0,19.4626,19.5957,19.4359,19.5247,186571.0
2022-06-01 15:30:00,22.0,22.06,21.88,21.88,706849.0,19.5247,19.5779,19.4182,19.4182,706849.0
2022-06-02 09:30:00,21.97,22.02,21.73,21.77,218918.0,19.4981,19.5424,19.2851,19.3206,218918.0
2022-06-02 10:00:00,21.76,21.93,21.68,21.73,331576.0,19.3117,19.4626,19.2407,19.2851,331576.0
2022-06-02 10:30:00,21.74,21.89,21.73,21.84,370558.0,19.2939,19.4271,19.2851,19.3827,370558.0
2022-06-02 11:00:00,21.84,21.98,21.82,21.96,213094.0,19.3827,19.5069,19.3649,19.4892,213094.0
2022-06-02 11:30:00,21.96,22.04,21.9,21.95,134800.0,19.4892,19.5602,19.4359,19.4803,134800.0
2022-06-02 12:00:00,21.96,22.08,21.92,22.07,194028.0,19.4892,19.5957,19.4537,19.5868,194028.0
2022-06-02 12:30:00,22.08,22.13,22.04,22.07,95472.0,19.5957,19.6401,19.5602,19.5868,95472.0
2022-06-02 13:00:00,22.06,22.07,21.99,22.02,87394.0,19.5779,19.5868,19.5158,19.5424,87394.0
2022-06-02 13:30:00,22.02,22.04,21.97,22.0,110234.0,19.5424,19.5602,19.4981,19.5247,110234.0
2022-06-02 14:00:00,22.0,22.05,21.98,22.04,119437.0,19.5247,19.5691,19.5069,19.5602,119437.0
2022-06-02 14:30:00,22.04,22.07,21.98,22.0,121133.0,19.5602,19.5868,19.5069,19.5247,121133.0
2022-06-02 15:00:00,22.0,22.12,21.99,22.12,201012.0,19.5247,19.6312,19.5158,19.6312,201012.0
2022-06-02 15:30:00,22.11,22.15,22.08,22.15,533704.0,19.6223,19.6578,19.5957,19.6578,533704.0
2022-06-03 09:30:00,21.99,22.16,21.94,22.16,176187.0,19.5158,19.6667,19.4714,19.6667,176187.0
2022-06-03 10:00:00,22.16,22.23,22.1,22.13,143455.0,19.6667,19.7288,19.6134,19.6401,143455.0
2022-06-03 10:30:00,22.12,22.2,22.09,22.19,130504.0,19.6312,19.7022,19.6046,19.6933,130504.0
2022-06-03 11:00:00,22.18,22.18,22.07,22.1,93684.0,19.6844,19.6844,19.5868,19.6134,93684.0
2022-06-03 11:30:00,22.1,22.2,22.06,22.2,155048.0,19.6134,19.7022,19.5779,19.7022,155048.0
2022-06-03 12:00:00,22.2,22.26,22.15,22.23,120306.0,19.7022,19.7554,19.6578,19.7288,120306.0
2022-06-03 12:30:00,22.23,22.28,22.18,22.28,70177.0,19.7288,19.7732,19.6844,19.7732,70177.0
2022-06-03 13:00:00,22.28,22.36,22.27,22.32,102542.0,19.7732,19.8442,19.7643,19.8087,102542.0
2022-06-03 13:30:00,22.31,22.35,22.2,22.25,74546.0,19.7998,19.8353,19.7022,19.7466,74546.0
2022-06-03 14:00:00,22.24,22.34,22.22,22.33,99944.0,19.7377,19.8264,19.7199,19.8176,99944.0
2022-06-03 14:30:00,22.34,22.38,22.28,22.37,155881.0,19.8264,19.8619,19.7732,19.853,155881.0
2022-06-03 15:00:00,22.37,22.38,22.29,22.36,108414.0,19.853,19.8619,19.7821,19.8442,108414.0
2022-06-03 15:30:00,22.35,22.37,22.2,22.28,593990.0,19.8353,19.853,19.7022,19.7732,593990.0
2022-06-06 09:30:00,23.19,23.69,22.88,23.04,1147652.0,20.5808,21.0245,20.3057,20.4477,1147652.0
2022-06-06 10:00:00,23.04,23.15,23.0,23.06,263356.0,20.4477,20.5453,20.4122,20.4654,263356.0
2022-06-06 10:30:00,23.05,23.11,23.01,23.03,201550.0,20.4565,20.5098,20.421,20.4388,201550.0
2022-06-06 11:00:00,23.03,23.07,22.94,23.04,295085.0,20.4388,20.4743,20.3589,20.4477,295085.0
2022-06-06 11:30:00,23.03,23.09,23.0,23.02,279163.0,20.4388,20.492,20.4122,20.4299,279163.0
2022-06-06 12:00:00,23.02,23.02,22.86,22.89,195076.0,20.4299,20.4299,20.2879,20.3145,195076.0
2022-06-06 12:30:00,22.89,22.97,22.86,22.96,153976.0,20.3145,20.3855,20.2879,20.3767,153976.0
2022-06-06 13:00:00,22.96,22.98,22.85,22.85,143981.0,20.3767,20.3944,20.279,20.279,143981.0
2022-06-06 13:30:00,22.86,22.95,22.85,22.92,178834.0,20.2879,20.3678,20.279,20.3412,178834.0
2022-06-06 14:00:00,22.92,22.92,22.78,22.8,193610.0,20.3412,20.3412,20.2169,20.2347,193610.0
2022-06-06 14:30:00,22.8,22.85,22.73,22.8,220837.0,20.2347,20.279,20.1725,20.2347,220837.0
2022-06-06 15:00:00,22.8,22.83,22.73,22.73,248331.0,20.2347,20.2613,20.1725,20.1725,248331.0
2022-06-06 15:30:00,22.73,22.77,22.67,22.71,916664.0,20.1725,20.208,20.1193,20.1548,916664.0
2022-06-07 09:30:00,22.5,22.69,22.5,22.56,314466.0,19.9684,20.137,19.9684,20.0217,314466.0
2022-06-07 10:00:00,22.56,22.59,22.44,22.58,518671.0,20.0217,20.0483,19.9152,20.0394,518671.0
2022-06-07 10:30:00,22.59,22.64,22.54,22.59,216397.0,20.0483,20.0927,20.0039,20.0483,216397.0
2022-06-07 11:00:00,22.6,22.68,22.59,22.6,175776.0,20.0572,20.1282,20.0483,20.0572,175776.0
2022-06-07 11:30:00,22.6,22.61,22.52,22.57,152860.0,20.0572,20.066,19.9862,20.0305,152860.0
2022-06-07 12:00:00,22.57,22.58,22.46,22.57,131778.0,20.0305,20.0394,19.9329,20.0305,131778.0
2022-06-07 12:30:00,22.56,22.62,22.54,22.56,157710.0,20.0217,20.0749,20.0039,20.0217,157710.0
2022-06-07 13:00:00,22.57,22.62,22.56,22.59,127353.0,20.0305,20.0749,20.0217,20.0483,127353.0
2022-06-07 13:30:00,22.6,22.61,22.54,22.54,191974.0,20.0572,20.066,20.0039,20.0039,191974.0
2022-06-07 14:00:00,22.53,22.6,22.52,22.58,196110.0,19.995,20.0572,19.9862,20.0394,196110.0
2022-06-07 14:30:00,22.59,22.61,22.53,22.55,121277.0,20.0483,20.066,19.995,20.0128,121277.0
2022-06-07 15:00:00,22.55,22.66,22.55,22.64,214561.0,20.0128,20.1104,20.0128,20.0927,214561.0
2022-06-07 15:30:00,22.64,22.72,22.62,22.69,768168.0,20.0927,20.1637,20.0749,20.137,768168.0
2022-06-08 09:30:00,22.41,22.57,22.36,22.52,199598.0,19.8885,20.0305,19.8442,19.9862,199598.0
2022-06-08 10:00:00,22.53,22.64,22.44,22.51,223939.0,19.995,20.0927,19.9152,19.9773,223939.0
2022-06-08 10:30:00,22.5,22.55,22.45,22.5,121686.0,19.9684,20.0128,19.924,19.9684,121686.0
2022-06-08 11:00:00,22.5,22.54,22.44,22.51,111320.0,19.9684,20.0039,19.9152,19.9773,111320.0
2022-06-08 11:30:00,22.51,22.58,22.42,22.44,145616.0,19.9773,20.0394,19.8974,19.9152,145616.0
2022-06-08 12:00:00,22.44,22.52,22.42,22.52,164856.0,19.9152,19.9862,19.8974,19.9862,164856.0
2022-06-08 12:30:00,22.52,22.52,22.41,22.46,168502.0,19.9862,19.9862,19.8885,19.9329,168502.0
2022-06-08 13:00:00,22.46,22.48,22.4,22.44,101764.0,19.9329,19.9507,19.8797,19.9152,101764.0
2022-06-08 13:30:00,22.43,22.43,22.3,22.34,117029.0,19.9063,19.9063,19.7909,19.8264,117029.0
2022-06-08 14:00:00,22.33,22.36,22.19,22.22,139031.0,19.8176,19.8442,19.6933,19.7199,139031.0
2022-06-08 14:30:00,22.22,22.25,22.17,22.25,143600.0,19.7199,19.7466,19.6756,19.7466,143600.0
2022-06-08 15:00:00,22.24,22.34,22.21,22.32,170152.0,19.7377,19.8264,19.7111,19.8087,170152.0
2022-06-08 15:30:00,22.32,22.36,22.21,22.23,870257.0,19.8087,19.8442,19.7111,19.7288,870257.0
2022-06-09 09:30:00,22.1,22.16,21.81,21.88,301100.0,19.6134,19.6667,19.3561,19.4182,301100.0
2022-06-09 10:00:00,21.88,21.9,21.79,21.88,297191.0,19.4182,19.4359,19.3383,19.4182,297191.0
2022-06-09 10:30:00,21.89,21.98,21.68,21.78,187254.0,19.4271,19.5069,19.2407,19.3294,187254.0
2022-06-09 11:00:00,21.78,21.84,21.67,21.81,116352.0,19.3294,19.3827,19.2318,19.3561,116352.0
2022-06-09 11:30:00,21.81,21.88,21.77,21.82,85258.0,19.3561,19.4182,19.3206,19.3649,85258.0
2022-06-09 12:00:00,21.82,21.87,21.78,21.8,120589.0,19.3649,19.4093,19.3294,19.3472,120589.0
2022-06-09 12:30:00,21.8,21.85,21.77,21.85,399660.0,19.3472,19.3916,19.3206,19.3916,399660.0
2022-06-09 13:00:00,21.84,21.87,21.76,21.77,91994.0,19.3827,19.4093,19.3117,19.3206,91994.0
2022-06-09 13:30:00,21.76,21.81,21.71,21.81,92623.0,19.3117,19.3561,19.2673,19.3561,92623.0
2022-06-09 14:00:00,21.8,21.8,21.72,21.76,98929.0,19.3472,19.3472,19.2762,19.3117,98929.0
2022-06-09 14:30:00,21.75,21.88,21.67,21.82,587065.0,19.3028,19.4182,19.2318,19.3649,587065.0
2022-06-09 15:00:00,21.82,21.83,21.73,21.73,164353.0,19.3649,19.3738,19.2851,19.2851,164353.0
2022-06-09 15:30:00,21.73,21.75,21.54,21.55,804879.0,19.2851,19.3028,19.1164,19.1253,804879.0
2022-06-10 09:30:00,21.1,21.12,20.74,20.75,404518.0,18.7259,18.7437,18.4064,18.4153,404518.0
2022-06-10 10:00:00,20.76,20.76,20.53,20.54,261310.0,18.4242,18.4242,18.2201,18.229,261310.0
2022-06-10 10:30:00,20.54,20.7,20.52,20.57,244174.0,18.229,18.3709,18.2112,18.2556,244174.0
2022-06-10 11:00:00,20.56,20.62,20.51,20.54,151269.0,18.2467,18.3,18.2023,18.229,151269.0
2022-06-10 11:30:00,20.54,20.61,20.49,20.6,128436.0,18.229,18.2911,18.1846,18.2822,128436.0
2022-06-10 12:00:00,20.6,20.68,20.57,20.67,159344.0,18.2822,18.3532,18.2556,18.3443,159344.0
2022-06-10 12:30:00,20.67,20.8,20.64,20.69,221445.0,18.3443,18.4597,18.3177,18.3621,221445.0
2022-06-10 13:00:00,20.69,20.79,20.63,20.79,299663.0,18.3621,18.4508,18.3088,18.4508,299663.0
2022-06-10 13:30:00,20.78,20.8,20.63,20.65,173573.0,18.4419,18.4597,18.3088,18.3266,173573.0
2022-06-10 14:00:00,20.65,20.78,20.55,20.74,188982.0,18.3266,18.4419,18.2378,18.4064,188982.0
2022-06-10 14:30:00,20.75,20.88,20.74,20.88,197020.0,18.4153,18.5307,18.4064,18.5307,197020.0
2022-06-10 15:00:00,20.87,20.97,20.81,20.96,319920.0,18.5218,18.6106,18.4686,18.6017,319920.0
2022-06-10 15:30:00,20.95,20.96,20.68,20.69,1188624.0,18.5928,18.6017,18.3532,18.3621,1188624.0
2022-06-13 09:30:00,20.14,20.25,19.81,19.81,467403.0,17.874,17.9716,17.5811,17.5811,467403.0
2022-06-13 10:00:00,19.8,19.88,19.7,19.71,253869.0,17.5722,17.6432,17.4835,17.4923,253869.0
2022-06-13 10:30:00,19.71,19.75,19.51,19.54,286009.0,17.4923,17.5278,17.3148,17.3415,286009.0
2022-06-13 11:00:00,19.54,19.66,19.39,19.62,306610.0,17.3415,17.448,17.2083,17.4125,306610.0
2022-06-13 11:30:00,19.61,19.81,19.57,19.78,364094.0,17.4036,17.5811,17.3681,17.5545,364094.0
2022-06-13 12:00:00,19.78,19.88,19.71,19.88,318170.0,17.5545,17.6432,17.4923,17.6432,318170.0
2022-06-13 12:30:00,19.87,19.99,19.84,19.86,173943.0,17.6343,17.7408,17.6077,17.6255,173943.0
2022-06-13 13:00:00,19.85,19.86,19.76,19.79,303076.0,17.6166,17.6255,17.5367,17.5633,303076.0
2022-06-13 13:30:00,19.8,19.98,19.75,19.91,185605.0,17.5722,17.732,17.5278,17.6698,185605.0
2022-06-13 14:00:00,19.9,19.9,19.72,19.73,224998.0,17.661,17.661,17.5012,17.5101,224998.0
2022-06-13 14:30:00,19.73,19.8,19.59,19.62,298220.0,17.5101,17.5722,17.3858,17.4125,298220.0
2022-06-13 15:00:00,19.61,19.66,19.38,19.39,376404.0,17.4036,17.448,17.1995,17.2083,376404.0
2022-06-13 15:30:00,19.39,19.44,19.25,19.37,1434594.0,17.2083,17.2527,17.0841,17.1906,1434594.0
2022-06-14 09:30:00,19.38,19.47,18.94,19.22,341999.0,17.1995,17.2793,16.809,17.0575,341999.0
2022-06-14 10:00:00,19.21,19.27,18.93,18.98,439831.0,17.0486,17.1018,16.8001,16.8445,439831.0
2022-06-14 10:30:00,18.98,19.13,18.93,19.05,446093.0,16.8445,16.9776,16.8001,16.9066,446093.0
2022-06-14 11:00:00,19.05,19.08,18.88,18.96,530253.0,16.9066,16.9332,16.7557,16.8267,530253.0
2022-06-14 11:30:00,18.95,19.0,18.88,18.95,267384.0,16.8178,16.8622,16.7557,16.8178,267384.0
2022-06-14 12:00:00,18.95,19.02,18.88,18.94,358853.0,16.8178,16.88,16.7557,16.809,358853.0
2022-06-14 12:30:00,18.94,18.95,18.75,18.87,338604.0,16.809,16.8178,16.6404,16.7469,338604.0
2022-06-14 13:00:00,18.88,19.1,18.83,19.0,251171.0,16.7557,16.951,16.7114,16.8622,251171.0
2022-06-14 13:30:00,18.99,19.0,18.88,18.91,291863.0,16.8533,16.8622,16.7557,16.7824,291863.0
2022-06-14 14:00:00,18.91,18.99,18.87,18.89,347819.0,16.7824,16.8533,16.7469,16.7646,347819.0
2022-06-14 14:30:00,18.88,18.9,18.66,18.71,365768.0,16.7557,16.7735,16.5605,16.6049,365768.0
2022-06-14 15:00:00,18.71,18.83,18.62,18.81,550641.0,16.6049,16.7114,16.525,16.6936,550641.0
2022-06-14 15:30:00,18.8,19.07,18.8,18.93,1474009.0,16.6847,16.9243,16.6847,16.8001,1474009.0
2022-06-15 09:30:00,19.21,19.41,19.15,19.36,224633.0,17.0486,17.2261,16.9953,17.1817,224633.0
2022-06-15 10:00:00,19.36,19.4,19.32,19.36,211373.0,17.1817,17.2172,17.1462,17.1817,211373.0
2022-06-15 10:30:00,19.36,19.38,19.28,19.34,396626.0,17.1817,17.1995,17.1107,17.164,396626.0
2022-06-15 11:00:00,19.35,19.35,19.12,19.15,315230.0,17.1728,17.1728,16.9687,16.9953,315230.0
2022-06-15 11:30:00,19.14,19.31,19.13,19.27,158334.0,16.9865,17.1373,16.9776,17.1018,158334.0
2022-06-15 12:00:00,19.27,19.42,19.24,19.4,198598.0,17.1018,17.235,17.0752,17.2172,198598.0
2022-06-15 12:30:00,19.41,19.43,19.25,19.27,151534.0,17.2261,17.2438,17.0841,17.1018,151534.0
2022-06-15 13:00:00,19.26,19.45,19.26,19.45,502815.0,17.093,17.2616,17.093,17.2616,502815.0
2022-06-15 13:30:00,19.45,19.49,19.28,19.39,264691.0,17.2616,17.2971,17.1107,17.2083,264691.0
2022-06-15 14:00:00,19.39,19.46,19.12,19.3,462496.0,17.2083,17.2705,16.9687,17.1285,462496.0
2022-06-15 14:30:00,19.31,19.83,19.19,19.56,718251.0,17.1373,17.5988,17.0308,17.3592,718251.0
2022-06-15 15:00:00,19.57,19.83,19.54,19.82,418073.0,17.3681,17.5988,17.3415,17.59,418073.0
2022-06-15 15:30:00,19.82,19.92,19.52,19.55,791264.0,17.59,17.6787,17.3237,17.3503,791264.0
2022-06-16 09:30:00,19.0,19.12,18.82,19.05,705650.0,16.8622,16.9687,16.7025,16.9066,705650.0
2022-06-16 10:00:00,19.05,19.27,18.97,19.17,1035953.0,16.9066,17.1018,16.8356,17.0131,1035953.0
2022-06-16 10:30:00,19.17,19.22,19.08,19.11,1327301.0,17.0131,17.0575,16.9332,16.9598,1327301.0
2022-06-16 11:00:00,19.1,19.13,18.94,19.07,278600.0,16.951,16.9776,16.809,16.9243,278600.0
2022-06-16 11:30:00,19.07,19.07,18.93,19.05,430192.0,16.9243,16.9243,16.8001,16.9066,430192.0
2022-06-16 12:00:00,19.05,19.06,18.98,19.05,279849.0,16.9066,16.9155,16.8445,16.9066,279849.0
2022-06-16 12:30:00,19.05,19.09,18.99,19.05,336737.0,16.9066,16.9421,16.8533,16.9066,336737.0
2022-06-16 13:00:00,19.05,19.1,18.9,19.09,856917.0,16.9066,16.951,16.7735,16.9421,856917.0
2022-06-16 13:30:00,19.08,19.08,18.88,18.88,555749.0,16.9332,16.9332,16.7557,16.7557,555749.0
2022-06-16 14:00:00,18.88,18.93,18.74,18.76,476353.0,16.7557,16.8001,16.6315,16.6492,476353.0
2022-06-16 14:30:00,18.75,18.83,18.7,18.74,389061.0,16.6404,16.7114,16.596,16.6315,389061.0
2022-06-16 15:00:00,18.73,18.96,18.73,18.95,857253.0,16.6226,16.8267,16.6226,16.8178,857253.0
2022-06-16 15:30:00,18.94,18.97,18.79,18.97,1559667.0,16.809,16.8356,16.6759,16.8356,1559667.0
2022-06-17 09:30:00,18.9,19.4,18.87,19.32,1653582.0,16.7735,17.2172,16.7469,17.1462,1653582.0
2022-06-17 10:00:00,19.33,19.33,18.99,19.04,767036.0,17.1551,17.1551,16.8533,16.8977,767036.0
2022-06-17 10:30:00,19.04,19.05,18.89,19.03,495759.0,16.8977,16.9066,16.7646,16.8888,495759.0
2022-06-17 11:00:00,19.02,19.26,18.96,19.23,490262.0,16.88,17.093,16.8267,17.0663,490262.0
2022-06-17 11:30:00,19.23,19.28,19.11,19.16,454212.0,17.0663,17.1107,16.9598,17.0042,454212.0
2022-06-17 12:00:00,19.16,19.24,19.13,19.19,362288.0,17.0042,17.0752,16.9776,17.0308,362288.0
2022-06-17 12:30:00,19.2,19.25,19.13,19.17,427358.0,17.0397,17.0841,16.9776,17.0131,427358.0
2022-06-17 13:00:00,19.17,19.32,19.14,19.18,529102.0,17.0131,17.1462,16.9865,17.022,529102.0
2022-06-17 13:30:00,19.18,19.21,19.04,19.11,238117.0,17.022,17.0486,16.8977,16.9598,238117.0
2022-06-17 14:00:00,19.12,19.16,19.07,19.11,167140.0,16.9687,17.0042,16.9243,16.9598,167140.0
2022-06-17 14:30:00,19.11,19.24,19.1,19.12,318016.0,16.9598,17.0752,16.951,16.9687,318016.0
2022-06-17 15:00:00,19.13,19.22,19.05,19.21,446584.0,16.9776,17.0575,16.9066,17.0486,446584.0
2022-06-17 15:30:00,19.21,19.28,19.12,19.25,1531869.0,17.0486,17.1107,16.9687,17.0841,1531869.0
2022-06-21 09:30:00,19.5,19.83,19.45,19.82,448431.0,17.306,17.5988,17.2616,17.59,448431.0
2022-06-21 10:00:00,19.8,19.85,19.59,19.7,394056.0,17.5722,17.6166,17.3858,17.4835,394056.0
2022-06-21 10:30:00,19.7,19.82,19.68,19.82,191314.0,17.4835,17.59,17.4657,17.59,191314.0
2022-06-21 11:00:00,19.82,19.83,19.76,19.76,176001.0,17.59,17.5988,17.5367,17.5367,176001.0
2022-06-21 11:30:00,19.77,19.86,19.76,19.78,383475.0,17.5456,17.6255,17.5367,17.5545,383475.0
2022-06-21 12:00:00,19.78,19.81,19.77,19.8,189199.0,17.5545,17.5811,17.5456,17.5722,189199.0
2022-06-21 12:30:00,19.8,19.9,19.77,19.89,181841.0,17.5722,17.661,17.5456,17.6521,181841.0
2022-06-21 13:00:00,19.89,19.93,19.82,19.84,174972.0,17.6521,17.6876,17.59,17.6077,174972.0
2022-06-21 13:30:00,19.85,19.92,19.79,19.83,197362.0,17.6166,17.6787,17.5633,17.5988,197362.0
2022-06-21 14:00:00,19.82,19.88,19.78,19.88,261863.0,17.59,17.6432,17.5545,17.6432,261863.0
2022-06-21 14:30:00,19.88,19.95,19.84,19.89,279846.0,17.6432,17.7053,17.6077,17.6521,279846.0
2022-06-21 15:00:00,19.9,19.94,19.87,19.92,301674.0,17.661,17.6965,17.6343,17.6787,301674.0
2022-06-21 15:30:00,19.92,19.92,19.85,19.89,1000466.0,17.6787,17.6787,17.6166,17.6521,1000466.0
2022-06-22 09:30:00,19.66,20.0,19.62,19.96,572385.0,17.448,17.7497,17.4125,17.7142,572385.0
2022-06-22 10:00:00,19.96,19.97,19.79,19.91,278362.0,17.7142,17.7231,17.5633,17.6698,278362.0
2022-06-22 10:30:00,19.9,19.95,19.86,19.92,205120.0,17.661,17.7053,17.6255,17.6787,205120.0
2022-06-22 11:00:00,19.92,20.03,19.87,20.01,318605.0,17.6787,17.7763,17.6343,17.7586,318605.0
2022-06-22 11:30:00,20.0,20.09,19.96,20.05,688252.0,17.7497,17.8296,17.7142,17.7941,688252.0
2022-06-22 12:00:00,20.05,20.21,20.04,20.15,160102.0,17.7941,17.9361,17.7852,17.8828,160102.0
2022-06-22 12:30:00,20.14,20.25,20.14,20.24,106360.0,17.874,17.9716,17.874,17.9627,106360.0
2022-06-22 13:00:00,20.23,20.31,20.22,20.27,172121.0,17.9538,18.0248,17.945,17.9893,172121.0
2022-06-22 13:30:00,20.26,20.28,20.17,20.27,200419.0,17.9805,17.9982,17.9006,17.9893,200419.0
2022-06-22 14:00:00,20.27,20.34,20.25,20.26,159070.0,17.9893,18.0515,17.9716,17.9805,159070.0
2022-06-22 14:30:00,20.26,20.33,20.24,20.33,227001.0,17.9805,18.0426,17.9627,18.0426,227001.0
2022-06-22 15:00:00,20.34,20.36,20.25,20.28,328393.0,18.0515,18.0692,17.9716,17.9982,328393.0
2022-06-22 15:30:00,20.27,20.31,20.2,20.24,1445966.0,17.9893,18.0248,17.9272,17.9627,1445966.0
2022-06-23 09:30:00,20.28,20.52,20.25,20.44,326480.0,17.9982,18.2112,17.9716,18.1402,326480.0
2022-06-23 10:00:00,20.44,20.5,20.34,20.43,430498.0,18.1402,18.1935,18.0515,18.1313,430498.0
2022-06-23 10:30:00,20.44,20.65,20.4,20.57,375878.0,18.1402,18.3266,18.1047,18.2556,375878.0
2022-06-23 11:00:00,20.56,20.58,20.51,20.54,140954.0,18.2467,18.2645,18.2023,18.229,140954.0
2022-06-23 11:30:00,20.54,20.56,20.42,20.45,175614.0,18.229,18.2467,18.1225,18.1491,175614.0
2022-06-23 12:00:00,20.45,20.54,20.37,20.49,172169.0,18.1491,18.229,18.0781,18.1846,172169.0
2022-06-23 12:30:00,20.49,20.51,20.38,20.39,123932.0,18.1846,18.2023,18.087,18.0958,123932.0
2022-06-23 13:00:00,20.38,20.43,20.33,20.39,148218.0,18.087,18.1313,18.0426,18.0958,148218.0
2022-06-23 13:30:00,20.39,20.45,20.32,20.42,127631.0,18.0958,18.1491,18.0337,18.1225,127631.0
2022-06-23 14:00:00,20.44,20.52,20.41,20.52,120706.0,18.1402,18.2112,18.1136,18.2112,120706.0
2022-06-23 14:30:00,20.51,20.65,20.5,20.64,167038.0,18.2023,18.3266,18.1935,18.3177,167038.0
2022-06-23 15:00:00,20.65,20.66,20.55,20.59,278571.0,18.3266,18.3354,18.2378,18.2733,278571.0
2022-06-23 15:30:00,20.59,20.77,20.58,20.7,663691.0,18.2733,18.4331,18.2645,18.3709,663691.0
2022-06-24 09:30:00,20.88,21.25,20.81,21.08,393168.0,18.5307,18.8591,18.4686,18.7082,393168.0
2022-06-24 10:00:00,21.09,21.15,20.94,20.97,319924.0,18.7171,18.7703,18.5839,18.6106,319924.0
2022-06-24 10:30:00,20.98,21.01,20.92,20.96,130672.0,18.6194,18.6461,18.5662,18.6017,130672.0
2022-06-24 11:00:00,20.95,20.99,20.9,20.95,90305.0,18.5928,18.6283,18.5484,18.5928,90305.0
2022-06-24 11:30:00,20.96,21.02,20.94,20.97,134732.0,18.6017,18.6549,18.5839,18.6106,134732.0
2022-06-24 12:00:00,20.96,21.22,20.95,21.09,375428.0,18.6017,18.8324,18.5928,18.7171,375428.0
2022-06-24 12:30:00,21.1,21.11,21.02,21.09,107750.0,18.7259,18.7348,18.6549,18.7171,107750.0
2022-06-24 13:00:00,21.1,21.11,21.02,21.05,124568.0,18.7259,18.7348,18.6549,18.6816,124568.0
2022-06-24 13:30:00,21.04,21.14,21.01,21.1,167846.0,18.6727,18.7614,18.6461,18.7259,167846.0
2022-06-24 14:00:00,21.1,21.21,21.09,21.19,192511.0,18.7259,18.8236,18.7171,18.8058,192511.0
2022-06-24 14:30:00,21.18,21.25,21.18,21.25,191676.0,18.7969,18.8591,18.7969,18.8591,191676.0
2022-06-24 15:00:00,21.25,21.32,21.22,21.31,201754.0,18.8591,18.9212,18.8324,18.9123,201754.0
2022-06-24 15:30:00,21.3,21.48,21.29,21.44,1623031.0,18.9034,19.0632,18.8946,19.0277,1623031.0
2022-06-27 09:30:00,21.32,21.43,21.14,21.26,243540.0,18.9212,19.0188,18.7614,18.8679,243540.0
2022-06-27 10:00:00,21.27,21.53,21.24,21.38,252533.0,18.8768,19.1076,18.8502,18.9744,252533.0
2022-06-27 10:30:00,21.37,21.48,21.33,21.48,150357.0,18.9656,19.0632,18.9301,19.0632,150357.0
2022-06-27 11:00:00,21.48,21.53,21.44,21.5,90563.0,19.0632,19.1076,19.0277,19.0809,90563.0
2022-06-27 11:30:00,21.5,21.55,21.46,21.52,135250.0,19.0809,19.1253,19.0454,19.0987,135250.0
2022-06-27 12:00:00,21.52,21.53,21.42,21.45,137646.0,19.0987,19.1076,19.0099,19.0366,137646.0
2022-06-27 12:30:00,21.44,21.52,21.42,21.49,72923.0,19.0277,19.0987,19.0099,19.0721,72923.0
2022-06-27 13:00:00,21.5,21.51,21.4,21.48,114387.0,19.0809,19.0898,18.9922,19.0632,114387.0
2022-06-27 13:30:00,21.47,21.48,21.41,21.47,85509.0,19.0543,19.0632,19.0011,19.0543,85509.0
2022-06-27 14:00:00,21.46,21.54,21.42,21.48,122744.0,19.0454,19.1164,19.0099,19.0632,122744.0
2022-06-27 14:30:00,21.48,21.51,21.44,21.46,113746.0,19.0632,19.0898,19.0277,19.0454,113746.0
2022-06-27 15:00:00,21.46,21.52,21.4,21.47,155894.0,19.0454,19.0987,18.9922,19.0543,155894.0
2022-06-27 15:30:00,21.46,21.49,21.37,21.46,779780.0,19.0454,19.0721,18.9656,19.0454,779780.0
2022-06-28 09:30:00,21.7,21.86,21.61,21.77,205028.0,19.2584,19.4004,19.1786,19.3206,205028.0
2022-06-28 10:00:00,21.76,21.8,21.63,21.75,568891.0,19.3117,19.3472,19.1963,19.3028,568891.0
2022-06-28 10:30:00,21.75,21.8,21.61,21.71,118200.0,19.3028,19.3472,19.1786,19.2673,118200.0
2022-06-28 11:00:00,21.71,21.73,21.52,21.54,122241.0,19.2673,19.2851,19.0987,19.1164,122241.0
2022-06-28 11:30:00,21.53,21.6,21.4,21.41,183561.0,19.1076,19.1697,18.9922,19.0011,183561.0
2022-06-28 12:00:00,21.41,21.48,21.37,21.45,127207.0,19.0011,19.0632,18.9656,19.0366,127207.0
2022-06-28 12:30:00,21.45,21.47,21.39,21.41,78178.0,19.0366,19.0543,18.9833,19.0011,78178.0
2022-06-28 13:00:00,21.41,21.43,21.28,21.35,148608.0,19.0011,19.0188,18.8857,18.9478,148608.0
2022-06-28 13:30:00,21.34,21.37,21.28,21.34,119563.0,18.9389,18.9656,18.8857,18.9389,119563.0
2022-06-28 14:00:00,21.33,21.39,21.22,21.26,182736.0,18.9301,18.9833,18.8324,18.8679,182736.0
2022-06-28 14:30:00,21.25,21.25,21.14,21.2,132795.0,18.8591,18.8591,18.7614,18.8147,132795.0
2022-06-28 15:00:00,21.2,21.29,21.13,21.27,178114.0,18.8147,18.8946,18.7526,18.8768,178114.0
2022-06-28 15:30:00,21.26,21.26,21.15,21.19,665331.0,18.8679,18.8679,18.7703,18.8058,665331.0
2022-06-29 09:30:00,21.1,21.1,20.45,20.54,463647.0,18.7259,18.7259,18.1491,18.229,463647.0
2022-06-29 10:00:00,20.54,20.58,20.34,20.44,349318.0,18.229,18.2645,18.0515,18.1402,349318.0
2022-06-29 10:30:00,20.44,20.49,20.29,20.29,190979.0,18.1402,18.1846,18.0071,18.0071,190979.0
2022-06-29 11:00:00,20.29,20.32,20.14,20.31,580544.0,18.0071,18.0337,17.874,18.0248,580544.0
2022-06-29 11:30:00,20.32,20.43,20.3,20.39,551854.0,18.0337,18.1313,18.016,18.0958,551854.0
2022-06-29 12:00:00,20.38,20.48,20.31,20.32,353671.0,18.087,18.1757,18.0248,18.0337,353671.0
2022-06-29 12:30:00,20.33,20.42,20.31,20.42,195176.0,18.0426,18.1225,18.0248,18.1225,195176.0
2022-06-29 13:00:00,20.42,20.44,20.37,20.44,151392.0,18.1225,18.1402,18.0781,18.1402,151392.0
2022-06-29 13:30:00,20.43,20.48,20.41,20.48,228247.0,18.1313,18.1757,18.1136,18.1757,228247.0
2022-06-29 14:00:00,20.47,20.58,20.44,20.46,518360.0,18.1668,18.2645,18.1402,18.158,518360.0
2022-06-29 14:30:00,20.46,20.47,20.34,20.35,172920.0,18.158,18.1668,18.0515,18.0603,172920.0
2022-06-29 15:00:00,20.35,20.47,20.33,20.46,520550.0,18.0603,18.1668,18.0426,18.158,520550.0
2022-06-29 15:30:00,20.46,20.47,20.31,20.38,1063770.0,18.158,18.1668,18.0248,18.087,1063770.0
2022-06-30 09:30:00,20.08,20.41,20.03,20.18,366548.0,17.8207,18.1136,17.7763,17.9095,366548.0
2022-06-30 10:00:00,20.19,20.36,20.15,20.28,268211.0,17.9183,18.0692,17.8828,17.9982,268211.0
2022-06-30 10:30:00,20.28,20.5,20.27,20.48,235420.0,17.9982,18.1935,17.9893,18.1757,235420.0
2022-06-30 11:00:00,20.48,20.64,20.45,20.57,238071.0,18.1757,18.3177,18.1491,18.2556,238071.0
2022-06-30 11:30:00,20.58,20.71,20.57,20.67,146616.0,18.2645,18.3798,18.2556,18.3443,146616.0
2022-06-30 12:00:00,20.66,20.79,20.58,20.79,193736.0,18.3354,18.4508,18.2645,18.4508,193736.0
2022-06-30 12:30:00,20.79,21.03,20.79,21.03,370990.0,18.4508,18.6638,18.4508,18.6638,370990.0
2022-06-30 13:00:00,21.03,21.08,20.86,20.98,186376.0,18.6638,18.7082,18.5129,18.6194,186376.0
2022-06-30 13:30:00,20.98,21.11,20.96,21.04,200019.0,18.6194,18.7348,18.6017,18.6727,200019.0
2022-06-30 14:00:00,21.04,21.04,20.88,21.01,273106.0,18.6727,18.6727,18.5307,18.6461,273106.0
2022-06-30 14:30:00,21.0,21.08,20.93,20.98,633873.0,18.6372,18.7082,18.5751,18.6194,633873.0
2022-06-30 15:00:00,20.97,20.99,20.83,20.96,1002398.0,18.6106,18.6283,18.4863,18.6017,1002398.0
2022-06-30 15:30:00,20.96,21.06,20.9,21.01,1623428.0,18.6017,18.6904,18.5484,18.6461,1623428.0
2022-07-01 09:30:00,21.01,21.34,20.99,21.3,272442.0,18.6461,18.9389,18.6283,18.9034,272442.0
2022-07-01 10:00:00,21.3,21.33,21.09,21.2,212310.0,18.9034,18.9301,18.7171,18.8147,212310.0
2022-07-01 10:30:00,21.19,21.27,21.14,21.23,1021279.0,18.8058,18.8768,18.7614,18.8413,1021279.0
2022-07-01 11:00:00,21.22,21.32,21.15,21.27,211894.0,18.8324,18.9212,18.7703,18.8768,211894.0
2022-07-01 11:30:00,21.27,21.32,21.1,21.14,160938.0,18.8768,18.9212,18.7259,18.7614,160938.0
2022-07-01 12:00:00,21.13,21.25,21.11,21.25,156056.0,18.7526,18.8591,18.7348,18.8591,156056.0
2022-07-01 12:30:00,21.25,21.27,21.17,21.17,113171.0,18.8591,18.8768,18.7881,18.7881,113171.0
2022-07-01 13:00:00,21.17,21.28,21.15,21.27,162059.0,18.7881,18.8857,18.7703,18.8768,162059.0
2022-07-01 13:30:00,21.27,21.38,21.26,21.36,208971.0,18.8768,18.9744,18.8679,18.9567,208971.0
2022-07-01 14:00:00,21.36,21.38,21.26,21.34,171259.0,18.9567,18.9744,18.8679,18.9389,171259.0
2022-07-01 14:30:00,21.35,21.43,21.34,21.41,115510.0,18.9478,19.0188,18.9389,19.0011,115510.0
2022-07-01 15:00:00,21.41,21.46,21.34,21.43,230108.0,19.0011,19.0454,18.9389,19.0188,230108.0
2022-07-01 15:30:00,21.43,21.53,21.41,21.49,830118.0,19.0188,19.1076,19.0011,19.0721,830118.0
2022-07-05 09:30:00,21.16,21.17,20.63,20.71,308069.0,18.7792,18.7881,18.3088,18.3798,308069.0
2022-07-05 10:00:00,20.7,20.88,20.64,20.76,348319.0,18.3709,18.5307,18.3177,18.4242,348319.0
2022-07-05 10:30:00,20.76,20.84,20.7,20.73,258768.0,18.4242,18.4952,18.3709,18.3976,258768.0
2022-07-05 11:00:00,20.73,20.77,20.65,20.66,230860.0,18.3976,18.4331,18.3266,18.3354,230860.0
2022-07-05 11:30:00,20.65,20.79,20.6,20.77,311010.0,18.3266,18.4508,18.2822,18.4331,311010.0
2022-07-05 12:00:00,20.76,20.87,20.69,20.78,197972.0,18.4242,18.5218,18.3621,18.4419,197972.0
2022-07-05 12:30:00,20.79,20.8,20.66,20.77,217679.0,18.4508,18.4597,18.3354,18.4331,217679.0
2022-07-05 13:00:00,20.77,20.79,20.72,20.73,199864.0,18.4331,18.4508,18.3887,18.3976,199864.0
2022-07-05 13:30:00,20.73,20.88,20.72,20.87,208236.0,18.3976,18.5307,18.3887,18.5218,208236.0
2022-07-05 14:00:00,20.87,20.91,20.82,20.9,160765.0,18.5218,18.5573,18.4774,18.5484,160765.0
2022-07-05 14:30:00,20.9,21.01,20.88,20.93,423806.0,18.5484,18.6461,18.5307,18.5751,423806.0
2022-07-05 15:00:00,20.94,21.12,20.93,21.12,300051.0,18.5839,18.7437,18.5751,18.7437,300051.0
2022-07-05 15:30:00,21.11,21.22,21.1,21.21,748510.0,18.7348,18.8324,18.7259,18.8236,748510.0
2022-07-06 09:30:00,21.29,21.61,21.11,21.22,316098.0,18.8946,19.1786,18.7348,18.8324,316098.0
2022-07-06 10:00:00,21.22,21.25,21.1,21.19,225464.0,18.8324,18.8591,18.7259,18.8058,225464.0
2022-07-06 10:30:00,21.2,21.21,21.05,21.09,163491.0,18.8147,18.8236,18.6816,18.7171,163491.0
2022-07-06 11:00:00,21.08,21.1,20.97,21.06,122756.0,18.7082,18.7259,18.6106,18.6904,122756.0
2022-07-06 11:30:00,21.05,21.07,21.0,21.05,137413.0,18.6816,18.6993,18.6372,18.6816,137413.0
2022-07-06 12:00:00,21.05,21.07,20.94,21.01,109512.0,18.6816,18.6993,18.5839,18.6461,109512.0
2022-07-06 12:30:00,21.0,21.02,20.93,20.96,174309.0,18.6372,18.6549,18.5751,18.6017,174309.0
2022-07-06 13:00:00,20.97,21.04,20.95,20.96,173505.0,18.6106,18.6727,18.5928,18.6017,173505.0
2022-07-06 13:30:00,20.96,21.04,20.96,21.03,108862.0,18.6017,18.6727,18.6017,18.6638,108862.0
2022-07-06 14:00:00,21.03,21.08,20.94,21.07,239260.0,18.6638,18.7082,18.5839,18.6993,239260.0
2022-07-06 14:30:00,21.07,21.21,21.05,21.12,259706.0,18.6993,18.8236,18.6816,18.7437,259706.0
2022-07-06 15:00:00,21.12,21.17,21.05,21.17,197603.0,18.7437,18.7881,18.6816,18.7881,197603.0
2022-07-06 15:30:00,21.17,21.19,21.02,21.05,891605.0,18.7881,18.8058,18.6549,18.6816,891605.0
2022-07-07 09:30:00,21.23,21.44,21.14,21.44,281013.0,18.8413,19.0277,18.7614,19.0277,281013.0
2022-07-07 10:00:00,21.44,21.48,21.3,21.46,225207.0,19.0277,19.0632,18.9034,19.0454,225207.0
2022-07-07 10:30:00,21.47,21.53,21.39,21.43,178291.0,19.0543,19.1076,18.9833,19.0188,178291.0
2022-07-07 11:00:00,21.42,21.49,21.39,21.4,138850.0,19.0099,19.0721,18.9833,18.9922,138850.0
2022-07-07 11:30:00,21.4,21.45,21.35,21.37,118540.0,18.9922,19.0366,18.9478,18.9656,118540.0
2022-07-07 12:00:00,21.36,21.39,21.32,21.38,112460.0,18.9567,18.9833,18.9212,18.9744,112460.0
2022-07-07 12:30:00,21.38,21.44,21.35,21.39,123749.0,18.9744,19.0277,18.9478,18.9833,123749.0
2022-07-07 13:00:00,21.39,21.43,21.36,21.4,133935.0,18.9833,19.0188,18.9567,18.9922,133935.0
2022-07-07 13:30:00,21.41,21.58,21.4,21.57,274057.0,19.0011,19.1519,18.9922,19.1431,274057.0
2022-07-07 14:00:00,21.57,21.62,21.55,21.6,216431.0,19.1431,19.1874,19.1253,19.1697,216431.0
2022-07-07 14:30:00,21.6,21.6,21.54,21.56,252976.0,19.1697,19.1697,19.1164,19.1342,252976.0
2022-07-07 15:00:00,21.55,21.62,21.53,21.53,336968.0,19.1253,19.1874,19.1076,19.1076,336968.0
2022-07-07 15:30:00,21.53,21.55,21.4,21.41,1359299.0,19.1076,19.1253,18.9922,19.0011,1359299.0
2022-07-08 09:30:00,21.31,21.42,21.18,21.21,166658.0,18.9123,19.0099,18.7969,18.8236,166658.0
2022-07-08 10:00:00,21.21,21.6,21.18,21.58,192355.0,18.8236,19.1697,18.7969,19.1519,192355.0
2022-07-08 10:30:00,21.58,21.64,21.43,21.54,290626.0,19.1519,19.2052,19.0188,19.1164,290626.0
2022-07-08 11:00:00,21.54,21.55,21.48,21.53,118014.0,19.1164,19.1253,19.0632,19.1076,118014.0
2022-07-08 11:30:00,21.52,21.56,21.45,21.46,115052.0,19.0987,19.1342,19.0366,19.0454,115052.0
2022-07-08 12:00:00,21.46,21.49,21.41,21.42,202529.0,19.0454,19.0721,19.0011,19.0099,202529.0
2022-07-08 12:30:00,21.42,21.43,21.34,21.35,96702.0,19.0099,19.0188,18.9389,18.9478,96702.0
2022-07-08 13:00:00,21.35,21.47,21.34,21.46,110634.0,18.9478,19.0543,18.9389,19.0454,110634.0
2022-07-08 13:30:00,21.46,21.48,21.42,21.46,136238.0,19.0454,19.0632,19.0099,19.0454,136238.0
2022-07-08 14:00:00,21.46,21.51,21.43,21.51,102897.0,19.0454,19.0898,19.0188,19.0898,102897.0
2022-07-08 14:30:00,21.51,21.56,21.48,21.55,148269.0,19.0898,19.1342,19.0632,19.1253,148269.0
2022-07-08 15:00:00,21.55,21.58,21.49,21.51,207937.0,19.1253,19.1519,19.0721,19.0898,207937.0
2022-07-08 15:30:00,21.5,21.55,21.48,21.5,662756.0,19.0809,19.1253,19.0632,19.0809,662756.0
2022-07-11 09:30:00,21.36,21.5,21.25,21.29,162499.0,18.9567,19.0809,18.8591,18.8946,162499.0
2022-07-11 10:00:00,21.28,21.33,21.19,21.2,144597.0,18.8857,18.9301,18.8058,18.8147,144597.0
2022-07-11 10:30:00,21.19,21.26,21.18,21.21,97366.0,18.8058,18.8679,18.7969,18.8236,97366.0
2022-07-11 11:00:00,21.22,21.32,21.22,21.31,79486.0,18.8324,18.9212,18.8324,18.9123,79486.0
2022-07-11 11:30:00,21.3,21.31,21.21,21.24,77471.0,18.9034,18.9123,18.8236,18.8502,77471.0
2022-07-11 12:00:00,21.24,21.3,21.23,21.28,71914.0,18.8502,18.9034,18.8413,18.8857,71914.0
2022-07-11 12:30:00,21.29,21.32,21.27,21.31,72583.0,18.8946,18.9212,18.8768,18.9123,72583.0
2022-07-11 13:00:00,21.31,21.41,21.3,21.39,111326.0,18.9123,19.0011,18.9034,18.9833,111326.0
2022-07-11 13:30:00,21.38,21.43,21.36,21.42,66700.0,18.9744,19.0188,18.9567,19.0099,66700.0
2022-07-11 14:00:00,21.41,21.42,21.35,21.38,64383.0,19.0011,19.0099,18.9478,18.9744,64383.0
2022-07-11 14:30:00,21.38,21.4,21.35,21.36,75620.0,18.9744,18.9922,18.9478,18.9567,75620.0
2022-07-11 15:00:00,21.35,21.38,21.29,21.32,115658.0,18.9478,18.9744,18.8946,18.9212,115658.0
2022-07-11 15:30:00,21.32,21.33,21.22,21.31,537794.0,18.9212,18.9301,18.8324,18.9123,537794.0
2022-07-12 09:30:00,21.07,21.4,21.04,21.34,184152.0,18.6993,18.9922,18.6727,18.9389,184152.0
2022-07-12 10:00:00,21.34,21.44,21.26,21.37,147038.0,18.9389,19.0277,18.8679,18.9656,147038.0
2022-07-12 10:30:00,21.37,21.4,21.29,21.32,151559.0,18.9656,18.9922,18.8946,18.9212,151559.0
2022-07-12 11:00:00,21.32,21.34,21.25,21.3,107560.0,18.9212,18.9389,18.8591,18.9034,107560.0
2022-07-12 11:30:00,21.31,21.33,21.24,21.27,101978.0,18.9123,18.9301,18.8502,18.8768,101978.0
2022-07-12 12:00:00,21.27,21.3,21.21,21.28,120993.0,18.8768,18.9034,18.8236,18.8857,120993.0
2022-07-12 12:30:00,21.29,21.3,21.23,21.29,133515.0,18.8946,18.9034,18.8413,18.8946,133515.0
2022-07-12 13:00:00,21.29,21.3,21.16,21.21,83960.0,18.8946,18.9034,18.7792,18.8236,83960.0
2022-07-12 13:30:00,21.21,21.23,21.16,21.19,82551.0,18.8236,18.8413,18.7792,18.8058,82551.0
2022-07-12 14:00:00,21.19,21.22,21.15,21.19,129310.0,18.8058,18.8324,18.7703,18.8058,129310.0
2022-07-12 14:30:00,21.19,21.21,21.12,21.14,87248.0,18.8058,18.8236,18.7437,18.7614,87248.0
2022-07-12 15:00:00,21.13,21.13,20.98,20.98,115746.0,18.7526,18.7526,18.6194,18.6194,115746.0
2022-07-12 15:30:00,20.98,21.1,20.91,21.1,501411.0,18.6194,18.7259,18.5573,18.7259,501411.0
2022-07-13 09:30:00,20.71,20.78,20.61,20.62,310514.0,18.3798,18.4419,18.2911,18.3,310514.0
2022-07-13 10:00:00,20.62,20.64,20.43,20.55,266627.0,18.3,18.3177,18.1313,18.2378,266627.0
2022-07-13 10:30:00,20.54,20.94,20.53,20.94,448654.0,18.229,18.5839,18.2201,18.5839,448654.0
2022-07-13 11:00:00,20.94,21.05,20.92,21.0,127670.0,18.5839,18.6816,18.5662,18.6372,127670.0
2022-07-13 11:30:00,21.01,21.1,20.97,21.07,124195.0,18.6461,18.7259,18.6106,18.6993,124195.0
2022-07-13 12:00:00,21.07,21.14,21.06,21.09,118273.0,18.6993,18.7614,18.6904,18.7171,118273.0
2022-07-13 12:30:00,21.09,21.17,21.07,21.17,120937.0,18.7171,18.7881,18.6993,18.7881,120937.0
2022-07-13 13:00:00,21.16,21.23,21.12,21.14,85308.0,18.7792,18.8413,18.7437,18.7614,85308.0
2022-07-13 13:30:00,21.14,21.22,21.11,21.21,81392.0,18.7614,18.8324,18.7348,18.8236,81392.0
2022-07-13 14:00:00,21.21,21.21,21.05,21.16,120384.0,18.8236,18.8236,18.6816,18.7792,120384.0
2022-07-13 14:30:00,21.16,21.21,21.09,21.17,108590.0,18.7792,18.8236,18.7171,18.7881,108590.0
2022-07-13 15:00:00,21.17,21.18,21.06,21.07,121709.0,18.7881,18.7969,18.6904,18.6993,121709.0
2022-07-13 15:30:00,21.07,21.08,20.87,20.91,841695.0,18.6993,18.7082,18.5218,18.5573,841695.0
2022-07-14 09:30:00,20.52,20.58,20.25,20.25,302539.0,18.2112,18.2645,17.9716,17.9716,302539.0
2022-07-14 10:00:00,20.24,20.26,20.13,20.19,300197.0,17.9627,17.9805,17.8651,17.9183,300197.0
2022-07-14 10:30:00,20.19,20.26,20.06,20.07,173603.0,17.9183,17.9805,17.803,17.8118,173603.0
2022-07-14 11:00:00,20.08,20.24,20.06,20.21,222691.0,17.8207,17.9627,17.803,17.9361,222691.0
2022-07-14 11:30:00,20.21,20.43,20.21,20.37,356658.0,17.9361,18.1313,17.9361,18.0781,356658.0
2022-07-14 12:00:00,20.38,20.4,20.25,20.27,1016687.0,18.087,18.1047,17.9716,17.9893,1016687.0
2022-07-14 12:30:00,20.27,20.31,20.17,20.25,285840.0,17.9893,18.0248,17.9006,17.9716,285840.0
2022-07-14 13:00:00,20.26,20.32,20.19,20.28,118769.0,17.9805,18.0337,17.9183,17.9982,118769.0
2022-07-14 13:30:00,20.28,20.33,20.22,20.3,119825.0,17.9982,18.0426,17.945,18.016,119825.0
2022-07-14 14:00:00,20.3,20.45,20.29,20.45,119227.0,18.016,18.1491,18.0071,18.1491,119227.0
2022-07-14 14:30:00,20.44,20.48,20.4,20.47,127198.0,18.1402,18.1757,18.1047,18.1668,127198.0
2022-07-14 15:00:00,20.47,20.49,20.4,20.46,134711.0,18.1668,18.1846,18.1047,18.158,134711.0
2022-07-14 15:30:00,20.46,20.54,20.4,20.52,537795.0,18.158,18.229,18.1047,18.2112,537795.0
2022-07-15 09:30:00,20.3,20.41,18.9,19.5,1173262.0,18.016,18.1136,16.7735,17.306,1173262.0
2022-07-15 10:00:00,19.5,19.89,19.34,19.86,672724.0,17.306,17.6521,17.164,17.6255,672724.0
2022-07-15 10:30:00,19.86,20.07,19.83,20.0,341802.0,17.6255,17.8118,17.5988,17.7497,341802.0
2022-07-15 11:00:00,20.0,20.31,19.99,20.24,653719.0,17.7497,18.0248,17.7408,17.9627,653719.0
2022-07-15 11:30:00,20.23,20.38,20.18,20.35,179217.0,17.9538,18.087,17.9095,18.0603,179217.0
2022-07-15 12:00:00,20.34,20.42,20.32,20.35,177068.0,18.0515,18.1225,18.0337,18.0603,177068.0
2022-07-15 12:30:00,20.35,20.4,20.32,20.39,144344.0,18.0603,18.1047,18.0337,18.0958,144344.0
2022-07-15 13:00:00,20.39,20.49,20.36,20.44,219474.0,18.0958,18.1846,18.0692,18.1402,219474.0
2022-07-15 13:30:00,20.43,20.44,20.34,20.36,150054.0,18.1313,18.1402,18.0515,18.0692,150054.0
2022-07-15 14:00:00,20.37,20.39,20.33,20.37,127220.0,18.0781,18.0958,18.0426,18.0781,127220.0
2022-07-15 14:30:00,20.37,20.43,20.33,20.38,140801.0,18.0781,18.1313,18.0426,18.087,140801.0
2022-07-15 15:00:00,20.37,20.42,20.35,20.39,200151.0,18.0781,18.1225,18.0603,18.0958,200151.0
2022-07-15 15:30:00,20.39,20.4,20.31,20.36,912611.0,18.0958,18.1047,18.0248,18.0692,912611.0
2022-07-18 09:30:00,20.61,20.78,20.53,20.55,336781.0,18.2911,18.4419,18.2201,18.2378,336781.0
2022-07-18 10:00:00,20.55,20.62,20.51,20.57,177908.0,18.2378,18.3,18.2023,18.2556,177908.0
2022-07-18 10:30:00,20.56,20.61,20.51,20.54,164901.0,18.2467,18.2911,18.2023,18.229,164901.0
2022-07-18 11:00:00,20.54,20.57,20.49,20.52,92168.0,18.229,18.2556,18.1846,18.2112,92168.0
2022-07-18 11:30:00,20.52,20.57,20.47,20.55,172587.0,18.2112,18.2556,18.1668,18.2378,172587.0
2022-07-18 12:00:00,20.55,20.64,20.52,20.62,128203.0,18.2378,18.3177,18.2112,18.3,128203.0
2022-07-18 12:30:00,20.63,20.66,20.54,20.56,119891.0,18.3088,18.3354,18.229,18.2467,119891.0
2022-07-18 13:00:00,20.57,20.6,20.53,20.59,91191.0,18.2556,18.2822,18.2201,18.2733,91191.0
2022-07-18 13:30:00,20.59,20.62,20.52,20.53,100917.0,18.2733,18.3,18.2112,18.2201,100917.0
2022-07-18 14:00:00,20.53,20.56,20.45,20.48,124511.0,18.2201,18.2467,18.1491,18.1757,124511.0
2022-07-18 14:30:00,20.48,20.52,20.41,20.43,90384.0,18.1757,18.2112,18.1136,18.1313,90384.0
2022-07-18 15:00:00,20.43,20.49,20.4,20.42,216456.0,18.1313,18.1846,18.1047,18.1225,216456.0
2022-07-18 15:30:00,20.42,20.43,20.23,20.29,825171.0,18.1225,18.1313,17.9538,18.0071,825171.0
2022-07-19 09:30:00,20.57,20.65,20.42,20.47,197914.0,18.2556,18.3266,18.1225,18.1668,197914.0
2022-07-19 10:00:00,20.46,20.55,20.46,20.52,245534.0,18.158,18.2378,18.158,18.2112,245534.0
2022-07-19 10:30:00,20.52,20.69,20.51,20.64,250122.0,18.2112,18.3621,18.2023,18.3177,250122.0
2022-07-19 11:00:00,20.64,20.71,20.56,20.57,233436.0,18.3177,18.3798,18.2467,18.2556,233436.0
2022-07-19 11:30:00,20.57,20.63,20.52,20.55,137604.0,18.2556,18.3088,18.2112,18.2378,137604.0
2022-07-19 12:00:00,20.55,20.56,20.46,20.52,125304.0,18.2378,18.2467,18.158,18.2112,125304.0
2022-07-19 12:30:00,20.53,20.59,20.51,20.59,111307.0,18.2201,18.2733,18.2023,18.2733,111307.0
2022-07-19 13:00:00,20.59,20.66,20.58,20.59,242165.0,18.2733,18.3354,18.2645,18.2733,242165.0
2022-07-19 13:30:00,20.59,20.63,20.57,20.63,137906.0,18.2733,18.3088,18.2556,18.3088,137906.0
2022-07-19 14:00:00,20.62,20.65,20.59,20.6,121190.0,18.3,18.3266,18.2733,18.2822,121190.0
2022-07-19 14:30:00,20.59,20.62,20.55,20.6,209025.0,18.2733,18.3,18.2378,18.2822,209025.0
2022-07-19 15:00:00,20.6,20.67,20.57,20.63,479375.0,18.2822,18.3443,18.2556,18.3088,479375.0
2022-07-19 15:30:00,20.63,20.64,20.58,20.61,1210283.0,18.3088,18.3177,18.2645,18.2911,1210283.0
2022-07-20 09:30:00,20.5,20.6,19.95,20.14,378716.0,18.1935,18.2822,17.7053,17.874,378716.0
2022-07-20 10:00:00,20.13,20.19,20.04,20.19,261280.0,17.8651,17.9183,17.7852,17.9183,261280.0
2022-07-20 10:30:00,20.18,20.31,20.15,20.3,709097.0,17.9095,18.0248,17.8828,18.016,709097.0
2022-07-20 11:00:00,20.3,20.32,20.22,20.25,412169.0,18.016,18.0337,17.945,17.9716,412169.0
2022-07-20 11:30:00,20.24,20.32,20.23,20.31,195383.0,17.9627,18.0337,17.9538,18.0248,195383.0
2022-07-20 12:00:00,20.31,20.31,20.24,20.26,227740.0,18.0248,18.0248,17.9627,17.9805,227740.0
2022-07-20 12:30:00,20.27,20.28,20.08,20.2,986103.0,17.9893,17.9982,17.8207,17.9272,986103.0
2022-07-20 13:00:00,20.2,20.22,19.98,20.07,455685.0,17.9272,17.945,17.732,17.8118,455685.0
2022-07-20 13:30:00,20.08,20.17,20.02,20.07,290029.0,17.8207,17.9006,17.7675,17.8118,290029.0
2022-07-20 14:00:00,20.07,20.12,20.0,20.11,253811.0,17.8118,17.8562,17.7497,17.8473,253811.0
2022-07-20 14:30:00,20.11,20.12,19.96,20.05,480887.0,17.8473,17.8562,17.7142,17.7941,480887.0
2022-07-20 15:00:00,20.05,20.08,19.99,20.01,402133.0,17.7941,17.8207,17.7408,17.7586,402133.0
2022-07-20 15:30:00,20.01,20.05,19.96,19.98,1434252.0,17.7586,17.7941,17.7142,17.732,1434252.0
2022-07-21 09:30:00,19.95,20.13,19.77,20.02,432750.0,17.7053,17.8651,17.5456,17.7675,432750.0
2022-07-21 10:00:00,20.03,20.07,19.86,19.91,345207.0,17.7763,17.8118,17.6255,17.6698,345207.0
2022-07-21 10:30:00,19.91,19.94,19.82,19.89,155348.0,17.6698,17.6965,17.59,17.6521,155348.0
2022-07-21 11:00:00,19.89,19.96,19.85,19.94,162077.0,17.6521,17.7142,17.6166,17.6965,162077.0
2022-07-21 11:30:00,19.94,20.03,19.92,20.02,199965.0,17.6965,17.7763,17.6787,17.7675,199965.0
2022-07-21 12:00:00,20.02,20.05,19.95,20.04,214791.0,17.7675,17.7941,17.7053,17.7852,214791.0
2022-07-21 12:30:00,20.04,20.08,20.01,20.03,106861.0,17.7852,17.8207,17.7586,17.7763,106861.0
2022-07-21 13:00:00,20.03,20.04,19.95,19.96,130889.0,17.7763,17.7852,17.7053,17.7142,130889.0
2022-07-21 13:30:00,19.96,19.98,19.9,19.93,111316.0,17.7142,17.732,17.661,17.6876,111316.0
2022-07-21 14:00:00,19.93,19.96,19.89,19.93,188792.0,17.6876,17.7142,17.6521,17.6876,188792.0
2022-07-21 14:30:00,19.93,19.94,19.82,19.84,390673.0,17.6876,17.6965,17.59,17.6077,390673.0
2022-07-21 15:00:00,19.84,19.87,19.8,19.82,386936.0,17.6077,17.6343,17.5722,17.59,386936.0
2022-07-21 15:30:00,19.81,19.92,19.78,19.92,911043.0,17.5811,17.6787,17.5545,17.6787,911043.0
2022-07-22 09:30:00,20.04,20.27,19.9,19.99,505045.0,17.7852,17.9893,17.661,17.7408,505045.0
2022-07-22 10:00:00,19.98,20.09,19.97,20.03,238342.0,17.732,17.8296,17.7231,17.7763,238342.0
2022-07-22 10:30:00,20.02,20.09,19.96,19.97,276403.0,17.7675,17.8296,17.7142,17.7231,276403.0
2022-07-22 11:00:00,19.98,19.98,19.85,19.85,169515.0,17.732,17.732,17.6166,17.6166,169515.0
2022-07-22 11:30:00,19.85,19.89,19.73,19.73,357336.0,17.6166,17.6521,17.5101,17.5101,357336.0
2022-07-22 12:00:00,19.73,19.77,19.59,19.64,492856.0,17.5101,17.5456,17.3858,17.4302,492856.0
2022-07-22 12:30:00,19.63,19.71,19.58,19.59,246833.0,17.4213,17.4923,17.377,17.3858,246833.0
2022-07-22 13:00:00,19.58,19.59,19.48,19.5,218414.0,17.377,17.3858,17.2882,17.306,218414.0
2022-07-22 13:30:00,19.49,19.57,19.41,19.54,267408.0,17.2971,17.3681,17.2261,17.3415,267408.0
2022-07-22 14:00:00,19.54,19.64,19.51,19.54,313521.0,17.3415,17.4302,17.3148,17.3415,313521.0
2022-07-22 14:30:00,19.54,19.67,19.52,19.66,188167.0,17.3415,17.4568,17.3237,17.448,188167.0
2022-07-22 15:00:00,19.65,19.72,19.6,19.7,282558.0,17.4391,17.5012,17.3947,17.4835,282558.0
2022-07-22 15:30:00,19.71,19.74,19.66,19.73,901159.0,17.4923,17.519,17.448,17.5101,901159.0
2022-07-25 09:30:00,19.75,19.76,19.37,19.75,375883.0,17.5278,17.5367,17.1906,17.5278,375883.0
2022-07-25 10:00:00,19.75,19.86,19.69,19.75,387344.0,17.5278,17.6255,17.4746,17.5278,387344.0
2022-07-25 10:30:00,19.75,19.78,19.72,19.76,190941.0,17.5278,17.5545,17.5012,17.5367,190941.0
2022-07-25 11:00:00,19.76,19.81,19.71,19.79,140552.0,17.5367,17.5811,17.4923,17.5633,140552.0
2022-07-25 11:30:00,19.79,19.88,19.74,19.86,211262.0,17.5633,17.6432,17.519,17.6255,211262.0
2022-07-25 12:00:00,19.86,19.95,19.82,19.84,229445.0,17.6255,17.7053,17.59,17.6077,229445.0
2022-07-25 12:30:00,19.85,19.94,19.84,19.93,138927.0,17.6166,17.6965,17.6077,17.6876,138927.0
2022-07-25 13:00:00,19.93,19.96,19.86,19.87,173109.0,17.6876,17.7142,17.6255,17.6343,173109.0
2022-07-25 13:30:00,19.88,19.95,19.85,19.9,201708.0,17.6432,17.7053,17.6166,17.661,201708.0
2022-07-25 14:00:00,19.9,19.92,19.84,19.88,171425.0,17.661,17.6787,17.6077,17.6432,171425.0
2022-07-25 14:30:00,19.89,19.96,19.88,19.95,224970.0,17.6521,17.7142,17.6432,17.7053,224970.0
2022-07-25 15:00:00,19.95,20.0,19.9,19.96,867624.0,17.7053,17.7497,17.661,17.7142,867624.0
2022-07-25 15:30:00,19.96,20.01,19.93,20.0,667749.0,17.7142,17.7586,17.6876,17.7497,667749.0
2022-07-26 09:30:00,20.02,20.22,19.99,20.16,320305.0,17.7675,17.945,17.7408,17.8917,320305.0
2022-07-26 10:00:00,20.16,20.23,20.14,20.17,209538.0,17.8917,17.9538,17.874,17.9006,209538.0
2022-07-26 10:30:00,20.18,20.27,20.17,20.25,173485.0,17.9095,17.9893,17.9006,17.9716,173485.0
2022-07-26 11:00:00,20.26,20.29,20.2,20.23,89837.0,17.9805,18.0071,17.9272,17.9538,89837.0
2022-07-26 11:30:00,20.23,20.23,20.14,20.14,92071.0,17.9538,17.9538,17.874,17.874,92071.0
2022-07-26 12:00:00,20.14,20.21,20.12,20.18,121399.0,17.874,17.9361,17.8562,17.9095,121399.0
2022-07-26 12:30:00,20.18,20.24,20.17,20.23,64568.0,17.9095,17.9627,17.9006,17.9538,64568.0
2022-07-26 13:00:00,20.23,20.26,20.21,20.24,76527.0,17.9538,17.9805,17.9361,17.9627,76527.0
2022-07-26 13:30:00,20.24,20.25,20.17,20.17,61556.0,17.9627,17.9716,17.9006,17.9006,61556.0
2022-07-26 14:00:00,20.17,20.2,20.13,20.14,75930.0,17.9006,17.9272,17.8651,17.874,75930.0
2022-07-26 14:30:00,20.13,20.14,20.09,20.12,217696.0,17.8651,17.874,17.8296,17.8562,217696.0
2022-07-26 15:00:00,20.12,20.18,20.09,20.11,138396.0,17.8562,17.9095,17.8296,17.8473,138396.0
2022-07-26 15:30:00,20.11,20.16,20.08,20.14,687464.0,17.8473,17.8917,17.8207,17.874,687464.0
2022-07-27 09:30:00,20.27,20.35,20.17,20.18,161382.0,17.9893,18.0603,17.9006,17.9095,161382.0
2022-07-27 10:00:00,20.17,20.25,20.14,20.23,93986.0,17.9006,17.9716,17.874,17.9538,93986.0
2022-07-27 10:30:00,20.23,20.24,20.16,20.2,136225.0,17.9538,17.9627,17.8917,17.9272,136225.0
2022-07-27 11:00:00,20.2,20.21,20.13,20.17,283326.0,17.9272,17.9361,17.8651,17.9006,283326.0
2022-07-27 11:30:00,20.17,20.28,20.17,20.26,124749.0,17.9006,17.9982,17.9006,17.9805,124749.0
2022-07-27 12:00:00,20.27,20.28,20.23,20.27,75015.0,17.9893,17.9982,17.9538,17.9893,75015.0
2022-07-27 12:30:00,20.26,20.28,20.18,20.19,132234.0,17.9805,17.9982,17.9095,17.9183,132234.0
2022-07-27 13:00:00,20.19,20.21,20.12,20.14,108559.0,17.9183,17.9361,17.8562,17.874,108559.0
2022-07-27 13:30:00,20.14,20.21,20.13,20.16,72869.0,17.874,17.9361,17.8651,17.8917,72869.0
2022-07-27 14:00:00,20.17,20.24,20.11,20.13,98467.0,17.9006,17.9627,17.8473,17.8651,98467.0
2022-07-27 14:30:00,20.12,20.32,20.07,20.27,326930.0,17.8562,18.0337,17.8118,17.9893,326930.0
2022-07-27 15:00:00,20.28,20.39,20.26,20.39,345504.0,17.9982,18.0958,17.9805,18.0958,345504.0
2022-07-27 15:30:00,20.39,20.44,20.32,20.34,691253.0,18.0958,18.1402,18.0337,18.0515,691253.0
2022-07-28 09:30:00,22.23,22.31,21.43,21.5,1596940.0,19.7288,19.7998,19.0188,19.0809,1596940.0
2022-07-28 10:00:00,21.5,21.51,21.21,21.25,775303.0,19.0809,19.0898,18.8236,18.8591,775303.0
2022-07-28 10:30:00,21.25,21.73,21.19,21.73,617275.0,18.8591,19.2851,18.8058,19.2851,617275.0
2022-07-28 11:00:00,21.73,21.85,21.59,21.83,422601.0,19.2851,19.3916,19.1608,19.3738,422601.0
2022-07-28 11:30:00,21.84,21.95,21.76,21.86,295920.0,19.3827,19.4803,19.3117,19.4004,295920.0
2022-07-28 12:00:00,21.86,21.95,21.82,21.91,258343.0,19.4004,19.4803,19.3649,19.4448,258343.0
2022-07-28 12:30:00,21.9,21.99,21.85,21.95,215283.0,19.4359,19.5158,19.3916,19.4803,215283.0
2022-07-28 13:00:00,21.95,21.98,21.9,21.97,171797.0,19.4803,19.5069,19.4359,19.4981,171797.0
2022-07-28 13:30:00,21.98,22.12,21.97,22.1,261957.0,19.5069,19.6312,19.4981,19.6134,261957.0
2022-07-28 14:00:00,22.09,22.16,22.04,22.16,303774.0,19.6046,19.6667,19.5602,19.6667,303774.0
2022-07-28 14:30:00,22.16,22.2,22.11,22.16,361606.0,19.6667,19.7022,19.6223,19.6667,361606.0
2022-07-28 15:00:00,22.16,22.27,22.13,22.27,490011.0,19.6667,19.7643,19.6401,19.7643,490011.0
2022-07-28 15:30:00,22.27,22.35,22.25,22.28,1607973.0,19.7643,19.8353,19.7466,19.7732,1607973.0
2022-07-29 09:30:00,22.1,22.35,22.1,22.18,286029.0,19.7529,19.9763,19.7529,19.8244,286029.0
2022-07-29 10:00:00,22.18,22.31,22.17,22.3,250196.0,19.8244,19.9406,19.8155,19.9317,250196.0
2022-07-29 10:30:00,22.3,22.33,22.14,22.16,155031.0,19.9317,19.9585,19.7886,19.8065,155031.0
2022-07-29 11:00:00,22.16,22.26,22.15,22.21,161516.0,19.8065,19.8959,19.7976,19.8512,161516.0
2022-07-29 11:30:00,22.21,22.22,22.13,22.14,175153.0,19.8512,19.8601,19.7797,19.7886,175153.0
2022-07-29 12:00:00,22.14,22.17,22.08,22.16,288301.0,19.7886,19.8155,19.735,19.8065,288301.0
2022-07-29 12:30:00,22.17,22.25,22.16,22.18,175829.0,19.8155,19.887,19.8065,19.8244,175829.0
2022-07-29 13:00:00,22.17,22.23,22.17,22.2,209560.0,19.8155,19.8691,19.8155,19.8423,209560.0
2022-07-29 13:30:00,22.2,22.21,22.16,22.2,148741.0,19.8423,19.8512,19.8065,19.8423,148741.0
2022-07-29 14:00:00,22.2,22.21,22.13,22.18,169088.0,19.8423,19.8512,19.7797,19.8244,169088.0
2022-07-29 14:30:00,22.18,22.19,22.13,22.16,167992.0,19.8244,19.8333,19.7797,19.8065,167992.0
2022-07-29 15:00:00,22.17,22.21,22.16,22.18,190146.0,19.8155,19.8512,19.8065,19.8244,190146.0
2022-07-29 15:30:00,22.19,22.24,22.14,22.22,1054055.0,19.8333,19.878,19.7886,19.8601,1054055.0
2022-08-01 09:30:00,22.15,22.23,21.96,22.07,443908.0,19.7976,19.8691,19.6278,19.7261,443908.0
2022-08-01 10:00:00,22.06,22.23,22.05,22.05,214184.0,19.7171,19.8691,19.7082,19.7082,214184.0
2022-08-01 10:30:00,22.06,22.24,21.99,22.21,229398.0,19.7171,19.878,19.6546,19.8512,229398.0
2022-08-01 11:00:00,22.22,22.28,22.09,22.27,180545.0,19.8601,19.9138,19.744,19.9048,180545.0
2022-08-01 11:30:00,22.27,22.33,22.24,22.28,132681.0,19.9048,19.9585,19.878,19.9138,132681.0
2022-08-01 12:00:00,22.28,22.29,22.22,22.25,98367.0,19.9138,19.9227,19.8601,19.887,98367.0
2022-08-01 12:30:00,22.25,22.32,22.24,22.29,122964.0,19.887,19.9495,19.878,19.9227,122964.0
2022-08-01 13:00:00,22.29,22.31,22.21,22.25,118899.0,19.9227,19.9406,19.8512,19.887,118899.0
2022-08-01 13:30:00,22.25,22.26,22.18,22.24,124448.0,19.887,19.8959,19.8244,19.878,124448.0
2022-08-01 14:00:00,22.23,22.31,22.19,22.28,115277.0,19.8691,19.9406,19.8333,19.9138,115277.0
2022-08-01 14:30:00,22.27,22.33,22.25,22.31,136148.0,19.9048,19.9585,19.887,19.9406,136148.0
2022-08-01 15:00:00,22.32,22.38,22.29,22.29,297363.0,19.9495,20.0032,19.9227,19.9227,297363.0
2022-08-01 15:30:00,22.3,22.38,22.27,22.36,649647.0,19.9317,20.0032,19.9048,19.9853,649647.0
2022-08-02 09:30:00,22.33,22.42,22.23,22.26,337328.0,19.9585,20.0389,19.8691,19.8959,337328.0
2022-08-02 10:00:00,22.26,22.44,22.22,22.44,362529.0,19.8959,20.0568,19.8601,20.0568,362529.0
2022-08-02 10:30:00,22.44,22.62,22.43,22.54,183590.0,20.0568,20.2177,20.0478,20.1462,183590.0
2022-08-02 11:00:00,22.54,22.55,22.36,22.45,206225.0,20.1462,20.1551,19.9853,20.0657,206225.0
2022-08-02 11:30:00,22.44,22.49,22.38,22.43,110606.0,20.0568,20.1015,20.0032,20.0478,110606.0
2022-08-02 12:00:00,22.44,22.55,22.43,22.54,100736.0,20.0568,20.1551,20.0478,20.1462,100736.0
2022-08-02 12:30:00,22.55,22.62,22.53,22.6,125244.0,20.1551,20.2177,20.1372,20.1998,125244.0
2022-08-02 13:00:00,22.6,22.66,22.55,22.56,130949.0,20.1998,20.2534,20.1551,20.164,130949.0
2022-08-02 13:30:00,22.55,22.56,22.42,22.45,410983.0,20.1551,20.164,20.0389,20.0657,410983.0
2022-08-02 14:00:00,22.46,22.57,22.44,22.57,159962.0,20.0747,20.173,20.0568,20.173,159962.0
2022-08-02 14:30:00,22.57,22.59,22.43,22.46,270015.0,20.173,20.1909,20.0478,20.0747,270015.0
2022-08-02 15:00:00,22.46,22.5,22.38,22.44,363196.0,20.0747,20.1104,20.0032,20.0568,363196.0
2022-08-02 15:30:00,22.44,22.5,22.22,22.23,1097768.0,20.0568,20.1104,19.8601,19.8691,1097768.0
2022-08-03 09:30:00,22.49,22.49,22.1,22.1,149929.0,20.1015,20.1015,19.7529,19.7529,149929.0
2022-08-03 10:00:00,22.12,22.25,22.06,22.24,116294.0,19.7708,19.887,19.7171,19.878,116294.0
2022-08-03 10:30:00,22.25,22.34,22.22,22.3,142108.0,19.887,19.9674,19.8601,19.9317,142108.0
2022-08-03 11:00:00,22.31,22.32,22.23,22.26,133972.0,19.9406,19.9495,19.8691,19.8959,133972.0
2022-08-03 11:30:00,22.26,22.38,22.24,22.37,173234.0,19.8959,20.0032,19.878,19.9942,173234.0
2022-08-03 12:00:00,22.37,22.42,22.35,22.37,100687.0,19.9942,20.0389,19.9763,19.9942,100687.0
2022-08-03 12:30:00,22.37,22.48,22.36,22.45,119065.0,19.9942,20.0925,19.9853,20.0657,119065.0
2022-08-03 13:00:00,22.46,22.48,22.39,22.43,124750.0,20.0747,20.0925,20.0121,20.0478,124750.0
2022-08-03 13:30:00,22.43,22.47,22.38,22.46,139981.0,20.0478,20.0836,20.0032,20.0747,139981.0
2022-08-03 14:00:00,22.46,22.49,22.42,22.44,120906.0,20.0747,20.1015,20.0389,20.0568,120906.0
2022-08-03 14:30:00,22.45,22.49,22.41,22.47,140639.0,20.0657,20.1015,20.03,20.0836,140639.0
2022-08-03 15:00:00,22.47,22.51,22.41,22.45,241777.0,20.0836,20.1194,20.03,20.0657,241777.0
2022-08-03 15:30:00,22.45,22.58,22.44,22.54,627810.0,20.0657,20.1819,20.0568,20.1462,627810.0
2022-08-04 09:30:00,22.54,22.72,22.41,22.67,174494.0,20.1462,20.307,20.03,20.2624,174494.0
2022-08-04 10:00:00,22.67,22.76,22.58,22.7,156463.0,20.2624,20.3428,20.1819,20.2892,156463.0
2022-08-04 10:30:00,22.7,22.74,22.59,22.71,125238.0,20.2892,20.3249,20.1909,20.2981,125238.0
2022-08-04 11:00:00,22.71,22.78,22.69,22.75,127413.0,20.2981,20.3607,20.2802,20.3339,127413.0
2022-08-04 11:30:00,22.76,22.82,22.74,22.78,143712.0,20.3428,20.3964,20.3249,20.3607,143712.0
2022-08-04 12:00:00,22.79,22.86,22.75,22.85,115999.0,20.3696,20.4322,20.3339,20.4232,115999.0
2022-08-04 12:30:00,22.84,22.92,22.78,22.81,405527.0,20.4143,20.4858,20.3607,20.3875,405527.0
2022-08-04 13:00:00,22.82,22.86,22.77,22.83,251968.0,20.3964,20.4322,20.3517,20.4054,251968.0
2022-08-04 13:30:00,22.83,22.93,22.78,22.92,428678.0,20.4054,20.4947,20.3607,20.4858,428678.0
2022-08-04 14:00:00,22.91,23.02,22.88,23.02,364684.0,20.4769,20.5752,20.4501,20.5752,364684.0
2022-08-04 14:30:00,23.02,23.14,23.0,23.1,395633.0,20.5752,20.6824,20.5573,20.6467,395633.0
2022-08-04 15:00:00,23.09,23.19,23.08,23.18,359634.0,20.6378,20.7271,20.6288,20.7182,359634.0
2022-08-04 15:30:00,23.19,23.2,23.0,23.02,1230228.0,20.7271,20.7361,20.5573,20.5752,1230228.0
2022-08-05 09:30:00,23.71,24.29,23.35,24.26,1439248.0,21.1919,21.7103,20.8701,21.6835,1439248.0
2022-08-05 10:00:00,24.25,24.43,23.82,23.88,749429.0,21.6746,21.8354,21.2902,21.3439,749429.0
2022-08-05 10:30:00,23.88,24.0,23.74,23.77,428173.0,21.3439,21.4511,21.2187,21.2455,428173.0
2022-08-05 11:00:00,23.77,23.77,23.43,23.53,652610.0,21.2455,21.2455,20.9416,21.031,652610.0
2022-08-05 11:30:00,23.53,23.73,23.51,23.65,409072.0,21.031,21.2098,21.0131,21.1383,409072.0
2022-08-05 12:00:00,23.65,24.0,23.65,23.84,304063.0,21.1383,21.4511,21.1383,21.3081,304063.0
2022-08-05 12:30:00,23.84,24.16,23.8,24.12,384650.0,21.3081,21.5941,21.2723,21.5584,384650.0
2022-08-05 13:00:00,24.13,24.26,24.12,24.17,384712.0,21.5673,21.6835,21.5584,21.6031,384712.0
2022-08-05 13:30:00,24.16,24.17,24.03,24.05,311758.0,21.5941,21.6031,21.4779,21.4958,311758.0
2022-08-05 14:00:00,24.05,24.15,24.03,24.09,200175.0,21.4958,21.5852,21.4779,21.5315,200175.0
2022-08-05 14:30:00,24.09,24.17,23.97,24.03,229614.0,21.5315,21.6031,21.4243,21.4779,229614.0
2022-08-05 15:00:00,24.03,24.24,24.02,24.23,421796.0,21.4779,21.6656,21.469,21.6567,421796.0
2022-08-05 15:30:00,24.23,24.29,24.16,24.21,989754.0,21.6567,21.7103,21.5941,21.6388,989754.0
2022-08-08 09:30:00,24.46,24.6,24.35,24.39,509521.0,21.8623,21.9874,21.7639,21.7997,509521.0
2022-08-08 10:00:00,24.39,24.44,24.22,24.33,453335.0,21.7997,21.8444,21.6477,21.7461,453335.0
2022-08-08 10:30:00,24.33,24.38,24.24,24.38,287121.0,21.7461,21.7907,21.6656,21.7907,287121.0
2022-08-08 11:00:00,24.38,24.44,24.31,24.32,136394.0,21.7907,21.8444,21.7282,21.7371,136394.0
2022-08-08 11:30:00,24.32,24.32,24.0,24.0,265619.0,21.7371,21.7371,21.4511,21.4511,265619.0
2022-08-08 12:00:00,24.01,24.03,23.92,23.95,161488.0,21.46,21.4779,21.3796,21.4064,161488.0
2022-08-08 12:30:00,23.94,24.02,23.92,24.02,167803.0,21.3975,21.469,21.3796,21.469,167803.0
2022-08-08 13:00:00,24.02,24.17,23.97,24.1,589480.0,21.469,21.6031,21.4243,21.5405,589480.0
2022-08-08 13:30:00,24.1,24.19,24.09,24.14,143792.0,21.5405,21.6209,21.5315,21.5762,143792.0
2022-08-08 14:00:00,24.14,24.15,24.01,24.03,204497.0,21.5762,21.5852,21.46,21.4779,204497.0
2022-08-08 14:30:00,24.04,24.05,23.95,23.98,221780.0,21.4869,21.4958,21.4064,21.4332,221780.0
2022-08-08 15:00:00,23.98,24.02,23.79,23.84,303589.0,21.4332,21.469,21.2634,21.3081,303589.0
2022-08-08 15:30:00,23.83,23.92,23.79,23.88,1414549.0,21.2992,21.3796,21.2634,21.3439,1414549.0
2022-08-09 09:30:00,23.92,24.09,23.74,23.96,260840.0,21.3796,21.5315,21.2187,21.4154,260840.0
2022-08-09 10:00:00,23.96,24.02,23.92,24.01,231833.0,21.4154,21.469,21.3796,21.46,231833.0
2022-08-09 10:30:00,24.0,24.08,23.92,24.05,204692.0,21.4511,21.5226,21.3796,21.4958,204692.0
2022-08-09 11:00:00,24.05,24.06,23.95,23.99,200604.0,21.4958,21.5047,21.4064,21.4422,200604.0
2022-08-09 11:30:00,23.99,24.0,23.93,23.93,165262.0,21.4422,21.4511,21.3885,21.3885,165262.0
2022-08-09 12:00:00,23.93,23.95,23.87,23.92,124876.0,21.3885,21.4064,21.3349,21.3796,124876.0
2022-08-09 12:30:00,23.93,23.97,23.88,23.89,146071.0,21.3885,21.4243,21.3439,21.3528,146071.0
2022-08-09 13:00:00,23.9,23.92,23.86,23.9,122036.0,21.3617,21.3796,21.326,21.3617,122036.0
2022-08-09 13:30:00,23.89,23.94,23.87,23.94,149669.0,21.3528,21.3975,21.3349,21.3975,149669.0
2022-08-09 14:00:00,23.94,23.95,23.78,23.79,148578.0,21.3975,21.4064,21.2545,21.2634,148578.0
2022-08-09 14:30:00,23.78,23.9,23.77,23.9,175678.0,21.2545,21.3617,21.2455,21.3617,175678.0
2022-08-09 15:00:00,23.9,23.92,23.84,23.92,234534.0,21.3617,21.3796,21.3081,21.3796,234534.0
2022-08-09 15:30:00,23.92,23.94,23.83,23.84,729759.0,21.3796,21.3975,21.2992,21.3081,729759.0
2022-08-10 09:30:00,24.2,24.2,23.98,24.15,198072.0,21.6299,21.6299,21.4332,21.5852,198072.0
2022-08-10 10:00:00,24.15,24.26,24.14,24.25,250232.0,21.5852,21.6835,21.5762,21.6746,250232.0
2022-08-10 10:30:00,24.25,24.3,24.14,24.18,243015.0,21.6746,21.7192,21.5762,21.612,243015.0
2022-08-10 11:00:00,24.18,24.21,24.06,24.09,202761.0,21.612,21.6388,21.5047,21.5315,202761.0
2022-08-10 11:30:00,24.09,24.14,24.05,24.11,209369.0,21.5315,21.5762,21.4958,21.5494,209369.0
2022-08-10 12:00:00,24.1,24.15,24.04,24.09,84256.0,21.5405,21.5852,21.4869,21.5315,84256.0
2022-08-10 12:30:00,24.09,24.09,24.0,24.04,110691.0,21.5315,21.5315,21.4511,21.4869,110691.0
2022-08-10 13:00:00,24.04,24.1,24.02,24.06,90626.0,21.4869,21.5405,21.469,21.5047,90626.0
2022-08-10 13:30:00,24.05,24.22,24.04,24.16,375567.0,21.4958,21.6477,21.4869,21.5941,375567.0
2022-08-10 14:00:00,24.16,24.21,24.13,24.2,130757.0,21.5941,21.6388,21.5673,21.6299,130757.0
2022-08-10 14:30:00,24.2,24.23,24.18,24.19,131425.0,21.6299,21.6567,21.612,21.6209,131425.0
2022-08-10 15:00:00,24.19,24.33,24.19,24.31,228690.0,21.6209,21.7461,21.6209,21.7282,228690.0
2022-08-10 15:30:00,24.31,24.44,24.3,24.43,1009772.0,21.7282,21.8444,21.7192,21.8354,1009772.0
2022-08-11 09:30:00,24.55,24.66,24.43,24.51,219873.0,21.9427,22.041,21.8354,21.9069,219873.0
2022-08-11 10:00:00,24.51,24.61,24.41,24.44,320667.0,21.9069,21.9963,21.8176,21.8444,320667.0
2022-08-11 10:30:00,24.44,24.51,24.38,24.43,204269.0,21.8444,21.9069,21.7907,21.8354,204269.0
2022-08-11 11:00:00,24.43,24.43,24.34,24.35,88088.0,21.8354,21.8354,21.755,21.7639,88088.0
2022-08-11 11:30:00,24.36,24.41,24.32,24.4,109872.0,21.7729,21.8176,21.7371,21.8086,109872.0
2022-08-11 12:00:00,24.41,24.46,24.36,24.45,185467.0,21.8176,21.8623,21.7729,21.8533,185467.0
2022-08-11 12:30:00,24.46,24.49,24.42,24.44,252156.0,21.8623,21.8891,21.8265,21.8444,252156.0
2022-08-11 13:00:00,24.45,24.45,24.38,24.45,354461.0,21.8533,21.8533,21.7907,21.8533,354461.0
2022-08-11 13:30:00,24.45,24.47,24.41,24.44,357152.0,21.8533,21.8712,21.8176,21.8444,357152.0
2022-08-11 14:00:00,24.44,24.44,24.37,24.42,120513.0,21.8444,21.8444,21.7818,21.8265,120513.0
2022-08-11 14:30:00,24.43,24.44,24.36,24.39,141204.0,21.8354,21.8444,21.7729,21.7997,141204.0
2022-08-11 15:00:00,24.39,24.41,24.33,24.38,228517.0,21.7997,21.8176,21.7461,21.7907,228517.0
2022-08-11 15:30:00,24.38,24.43,24.3,24.35,819999.0,21.7907,21.8354,21.7192,21.7639,819999.0
2022-08-12 09:30:00,24.62,24.66,24.41,24.55,145782.0,22.0053,22.041,21.8176,21.9427,145782.0
2022-08-12 10:00:00,24.54,24.54,24.44,24.51,97601.0,21.9338,21.9338,21.8444,21.9069,97601.0
2022-08-12 10:30:00,24.51,24.74,24.5,24.73,471019.0,21.9069,22.1125,21.898,22.1036,471019.0
2022-08-12 11:00:00,24.73,24.86,24.72,24.78,167783.0,22.1036,22.2198,22.0946,22.1483,167783.0
2022-08-12 11:30:00,24.77,24.78,24.7,24.75,96599.0,22.1393,22.1483,22.0768,22.1215,96599.0
2022-08-12 12:00:00,24.75,24.82,24.73,24.8,85489.0,22.1215,22.184,22.1036,22.1661,85489.0
2022-08-12 12:30:00,24.81,24.86,24.79,24.83,101097.0,22.1751,22.2198,22.1572,22.193,101097.0
2022-08-12 13:00:00,24.82,24.86,24.8,24.83,97869.0,22.184,22.2198,22.1661,22.193,97869.0
2022-08-12 13:30:00,24.82,24.84,24.77,24.8,84341.0,22.184,22.2019,22.1393,22.1661,84341.0
2022-08-12 14:00:00,24.79,24.94,24.79,24.91,319830.0,22.1572,22.2913,22.1572,22.2645,319830.0
2022-08-12 14:30:00,24.91,25.01,24.91,24.92,319753.0,22.2645,22.3538,22.2645,22.2734,319753.0
2022-08-12 15:00:00,24.91,24.95,24.87,24.88,368273.0,22.2645,22.3002,22.2287,22.2376,368273.0
2022-08-12 15:30:00,24.88,24.9,24.83,24.88,624575.0,22.2376,22.2555,22.193,22.2376,624575.0
2022-08-15 09:30:00,24.8,24.98,24.77,24.92,196820.0,22.1661,22.327,22.1393,22.2734,196820.0
2022-08-15 10:00:00,24.91,24.98,24.77,24.86,170925.0,22.2645,22.327,22.1393,22.2198,170925.0
2022-08-15 10:30:00,24.86,24.95,24.83,24.88,114553.0,22.2198,22.3002,22.193,22.2376,114553.0
2022-08-15 11:00:00,24.88,24.99,24.87,24.95,92612.0,22.2376,22.336,22.2287,22.3002,92612.0
2022-08-15 11:30:00,24.95,25.1,24.91,25.08,127939.0,22.3002,22.4343,22.2645,22.4164,127939.0
2022-08-15 12:00:00,25.08,25.12,25.06,25.1,96853.0,22.4164,22.4522,22.3985,22.4343,96853.0
2022-08-15 12:30:00,25.1,25.1,25.03,25.04,74813.0,22.4343,22.4343,22.3717,22.3807,74813.0
2022-08-15 13:00:00,25.04,25.08,25.02,25.05,102941.0,22.3807,22.4164,22.3628,22.3896,102941.0
2022-08-15 13:30:00,25.07,25.21,25.05,25.2,191240.0,22.4075,22.5326,22.3896,22.5237,191240.0
2022-08-15 14:00:00,25.2,25.21,25.11,25.14,143097.0,22.5237,22.5326,22.4432,22.47,143097.0
2022-08-15 14:30:00,25.14,25.18,25.11,25.13,249803.0,22.47,22.5058,22.4432,22.4611,249803.0
2022-08-15 15:00:00,25.14,25.17,25.1,25.11,210459.0,22.47,22.4968,22.4343,22.4432,210459.0
2022-08-15 15:30:00,25.1,25.2,25.06,25.18,752216.0,22.4343,22.5237,22.3985,22.5058,752216.0
2022-08-16 09:30:00,25.05,25.17,24.98,25.01,288261.0,22.3896,22.4968,22.327,22.3538,288261.0
2022-08-16 10:00:00,25.01,25.27,25.0,25.09,270402.0,22.3538,22.5862,22.3449,22.4253,270402.0
2022-08-16 10:30:00,25.1,25.18,25.0,25.16,201517.0,22.4343,22.5058,22.3449,22.4879,201517.0
2022-08-16 11:00:00,25.17,25.3,25.15,25.26,113398.0,22.4968,22.613,22.479,22.5773,113398.0
2022-08-16 11:30:00,25.25,25.29,25.21,25.26,93775.0,22.5684,22.6041,22.5326,22.5773,93775.0
2022-08-16 12:00:00,25.26,25.29,25.23,25.26,59711.0,22.5773,22.6041,22.5505,22.5773,59711.0
2022-08-16 12:30:00,25.26,25.27,25.16,25.18,106771.0,22.5773,22.5862,22.4879,22.5058,106771.0
2022-08-16 13:00:00,25.18,25.24,25.15,25.21,262020.0,22.5058,22.5594,22.479,22.5326,262020.0
2022-08-16 13:30:00,25.21,25.22,25.15,25.18,169976.0,22.5326,22.5415,22.479,22.5058,169976.0
2022-08-16 14:00:00,25.18,25.27,25.17,25.21,189770.0,22.5058,22.5862,22.4968,22.5326,189770.0
2022-08-16 14:30:00,25.21,25.23,25.04,25.12,190932.0,22.5326,22.5505,22.3807,22.4522,190932.0
2022-08-16 15:00:00,25.11,25.12,25.05,25.1,269175.0,22.4432,22.4522,22.3896,22.4343,269175.0
2022-08-16 15:30:00,25.1,25.16,25.05,25.07,668029.0,22.4343,22.4879,22.3896,22.4075,668029.0
2022-08-17 09:30:00,24.79,24.99,24.71,24.94,185575.0,22.1572,22.336,22.0857,22.2913,185575.0
2022-08-17 10:00:00,24.93,25.04,24.9,24.91,131410.0,22.2823,22.3807,22.2555,22.2645,131410.0
2022-08-17 10:30:00,24.91,25.04,24.91,24.93,205439.0,22.2645,22.3807,22.2645,22.2823,205439.0
2022-08-17 11:00:00,24.93,24.97,24.86,24.95,128777.0,22.2823,22.3181,22.2198,22.3002,128777.0
2022-08-17 11:30:00,24.94,24.97,24.89,24.94,265869.0,22.2913,22.3181,22.2466,22.2913,265869.0
2022-08-17 12:00:00,24.94,25.06,24.92,25.05,81728.0,22.2913,22.3985,22.2734,22.3896,81728.0
2022-08-17 12:30:00,25.05,25.07,25.01,25.03,89996.0,22.3896,22.4075,22.3538,22.3717,89996.0
2022-08-17 13:00:00,25.01,25.07,24.99,25.05,149777.0,22.3538,22.4075,22.336,22.3896,149777.0
2022-08-17 13:30:00,25.05,25.1,25.02,25.05,78790.0,22.3896,22.4343,22.3628,22.3896,78790.0
2022-08-17 14:00:00,25.06,25.14,25.04,25.08,109808.0,22.3985,22.47,22.3807,22.4164,109808.0
2022-08-17 14:30:00,25.08,25.14,25.03,25.04,87031.0,22.4164,22.47,22.3717,22.3807,87031.0
2022-08-17 15:00:00,25.04,25.12,24.97,25.02,186142.0,22.3807,22.4522,22.3181,22.3628,186142.0
2022-08-17 15:30:00,25.01,25.06,24.97,25.01,374805.0,22.3538,22.3985,22.3181,22.3538,374805.0
2022-08-18 09:30:00,25.14,25.39,25.14,25.33,236763.0,22.47,22.6935,22.47,22.6399,236763.0
2022-08-18 10:00:00,25.33,25.45,25.32,25.38,164817.0,22.6399,22.7471,22.6309,22.6845,164817.0
2022-08-18 10:30:00,25.39,25.54,25.3,25.54,365517.0,22.6935,22.8276,22.613,22.8276,365517.0
2022-08-18 11:00:00,25.55,25.66,25.5,25.64,354496.0,22.8365,22.9348,22.7918,22.9169,354496.0
2022-08-18 11:30:00,25.65,25.7,25.57,25.7,208567.0,22.9259,22.9706,22.8544,22.9706,208567.0
2022-08-18 12:00:00,25.7,25.78,25.68,25.74,327255.0,22.9706,23.0421,22.9527,23.0063,327255.0
2022-08-18 12:30:00,25.73,25.81,25.7,25.81,221952.0,22.9974,23.0689,22.9706,23.0689,221952.0
2022-08-18 13:00:00,25.81,25.9,25.77,25.85,418159.0,23.0689,23.1493,23.0331,23.1046,418159.0
2022-08-18 13:30:00,25.85,25.93,25.8,25.92,316182.0,23.1046,23.1761,23.0599,23.1672,316182.0
2022-08-18 14:00:00,25.92,26.0,25.9,25.98,280106.0,23.1672,23.2387,23.1493,23.2208,280106.0
2022-08-18 14:30:00,25.97,25.99,25.91,25.99,293331.0,23.2119,23.2298,23.1583,23.2298,293331.0
2022-08-18 15:00:00,25.98,26.03,25.96,26.0,203468.0,23.2208,23.2655,23.2029,23.2387,203468.0
2022-08-18 15:30:00,26.0,26.04,25.97,26.02,1020105.0,23.2387,23.2745,23.2119,23.2566,1020105.0
2022-08-19 09:30:00,25.98,26.01,25.75,25.83,602933.0,23.2208,23.2476,23.0152,23.0868,602933.0
2022-08-19 10:00:00,25.83,25.86,25.75,25.81,324057.0,23.0868,23.1136,23.0152,23.0689,324057.0
2022-08-19 10:30:00,25.81,25.87,25.77,25.77,374220.0,23.0689,23.1225,23.0331,23.0331,374220.0
2022-08-19 11:00:00,25.77,25.77,25.56,25.6,426189.0,23.0331,23.0331,22.8454,22.8812,426189.0
2022-08-19 11:30:00,25.61,25.64,25.52,25.64,183384.0,22.8901,22.9169,22.8097,22.9169,183384.0
2022-08-19 12:00:00,25.64,25.73,25.59,25.62,215738.0,22.9169,22.9974,22.8722,22.8991,215738.0
2022-08-19 12:30:00,25.63,25.67,25.58,25.64,411518.0,22.908,22.9437,22.8633,22.9169,411518.0
2022-08-19 13:00:00,25.64,25.65,25.52,25.55,350394.0,22.9169,22.9259,22.8097,22.8365,350394.0
2022-08-19 13:30:00,25.55,25.55,25.46,25.49,217494.0,22.8365,22.8365,22.756,22.7829,217494.0
2022-08-19 14:00:00,25.49,25.51,25.36,25.41,260276.0,22.7829,22.8007,22.6667,22.7114,260276.0
2022-08-19 14:30:00,25.4,25.43,25.3,25.38,367300.0,22.7024,22.7292,22.613,22.6845,367300.0
2022-08-19 15:00:00,25.37,25.46,25.31,25.43,329200.0,22.6756,22.756,22.622,22.7292,329200.0
2022-08-19 15:30:00,25.42,25.63,25.42,25.57,2034289.0,22.7203,22.908,22.7203,22.8544,2034289.0
2022-08-22 09:30:00,25.16,25.29,24.95,25.12,375023.0,22.4879,22.6041,22.3002,22.4522,375023.0
2022-08-22 10:00:00,25.12,25.12,24.84,24.96,486097.0,22.4522,22.4522,22.2019,22.3092,486097.0
2022-08-22 10:30:00,24.96,25.1,24.94,24.99,234715.0,22.3092,22.4343,22.2913,22.336,234715.0
2022-08-22 11:00:00,24.98,25.08,24.94,24.97,277122.0,22.327,22.4164,22.2913,22.3181,277122.0
2022-08-22 11:30:00,24.97,25.05,24.9,24.98,163986.0,22.3181,22.3896,22.2555,22.327,163986.0
2022-08-22 12:00:00,24.98,25.01,24.84,24.85,170390.0,22.327,22.3538,22.2019,22.2108,170390.0
2022-08-22 12:30:00,24.85,24.96,24.83,24.94,188726.0,22.2108,22.3092,22.193,22.2913,188726.0
2022-08-22 13:00:00,24.94,24.95,24.89,24.91,178465.0,22.2913,22.3002,22.2466,22.2645,178465.0
2022-08-22 13:30:00,24.91,24.94,24.84,24.87,178385.0,22.2645,22.2913,22.2019,22.2287,178385.0
2022-08-22 14:00:00,24.87,24.88,24.81,24.82,158352.0,22.2287,22.2376,22.1751,22.184,158352.0
2022-08-22 14:30:00,24.82,24.9,24.81,24.88,229087.0,22.184,22.2555,22.1751,22.2376,229087.0
2022-08-22 15:00:00,24.89,24.96,24.81,24.84,220402.0,22.2466,22.3092,22.1751,22.2019,220402.0
2022-08-22 15:30:00,24.84,24.99,24.82,24.97,640891.0,22.2019,22.336,22.184,22.3181,640891.0
2022-08-23 09:30:00,25.05,25.06,24.88,24.96,318228.0,22.3896,22.3985,22.2376,22.3092,318228.0
2022-08-23 10:00:00,24.95,25.16,24.94,25.12,303322.0,22.3002,22.4879,22.2913,22.4522,303322.0
2022-08-23 10:30:00,25.13,25.17,25.02,25.02,178661.0,22.4611,22.4968,22.3628,22.3628,178661.0
2022-08-23 11:00:00,25.02,25.06,24.91,25.0,174348.0,22.3628,22.3985,22.2645,22.3449,174348.0
2022-08-23 11:30:00,25.01,25.06,24.98,25.02,128396.0,22.3538,22.3985,22.327,22.3628,128396.0
2022-08-23 12:00:00,25.01,25.02,24.85,24.86,128067.0,22.3538,22.3628,22.2108,22.2198,128067.0
2022-08-23 12:30:00,24.85,24.91,24.85,24.89,115553.0,22.2108,22.2645,22.2108,22.2466,115553.0
2022-08-23 13:00:00,24.89,24.9,24.83,24.85,137370.0,22.2466,22.2555,22.193,22.2108,137370.0
2022-08-23 13:30:00,24.84,24.86,24.72,24.73,187211.0,22.2019,22.2198,22.0946,22.1036,187211.0
2022-08-23 14:00:00,24.72,24.79,24.68,24.78,116034.0,22.0946,22.1572,22.0589,22.1483,116034.0
2022-08-23 14:30:00,24.78,24.79,24.72,24.75,151350.0,22.1483,22.1572,22.0946,22.1215,151350.0
2022-08-23 15:00:00,24.76,24.84,24.75,24.79,223104.0,22.1304,22.2019,22.1215,22.1572,223104.0
2022-08-23 15:30:00,24.79,24.84,24.78,24.8,550252.0,22.1572,22.2019,22.1483,22.1661,550252.0
2022-08-24 09:30:00,24.81,25.01,24.72,24.91,176037.0,22.1751,22.3538,22.0946,22.2645,176037.0
2022-08-24 10:00:00,24.91,25.18,24.91,25.16,182111.0,22.2645,22.5058,22.2645,22.4879,182111.0
2022-08-24 10:30:00,25.17,25.23,25.11,25.17,146318.0,22.4968,22.5505,22.4432,22.4968,146318.0
2022-08-24 11:00:00,25.17,25.32,25.14,25.3,104291.0,22.4968,22.6309,22.47,22.613,104291.0
2022-08-24 11:30:00,25.3,25.36,25.26,25.28,120169.0,22.613,22.6667,22.5773,22.5952,120169.0
2022-08-24 12:00:00,25.28,25.28,25.21,25.21,75824.0,22.5952,22.5952,22.5326,22.5326,75824.0
2022-08-24 12:30:00,25.21,25.34,25.14,25.33,338921.0,22.5326,22.6488,22.47,22.6399,338921.0
2022-08-24 13:00:00,25.33,25.38,25.24,25.37,450365.0,22.6399,22.6845,22.5594,22.6756,450365.0
2022-08-24 13:30:00,25.37,25.41,25.33,25.39,211137.0,22.6756,22.7114,22.6399,22.6935,211137.0
2022-08-24 14:00:00,25.4,25.45,25.39,25.45,148911.0,22.7024,22.7471,22.6935,22.7471,148911.0
2022-08-24 14:30:00,25.45,25.5,25.42,25.49,151584.0,22.7471,22.7918,22.7203,22.7829,151584.0
2022-08-24 15:00:00,25.49,25.54,25.45,25.46,234702.0,22.7829,22.8276,22.7471,22.756,234702.0
2022-08-24 15:30:00,25.46,25.57,25.46,25.57,809903.0,22.756,22.8544,22.756,22.8544,809903.0
2022-08-25 09:30:00,25.8,26.04,25.73,26.01,430252.0,23.0599,23.2745,22.9974,23.2476,430252.0
2022-08-25 10:00:00,26.01,26.09,25.96,26.01,420853.0,23.2476,23.3191,23.2029,23.2476,420853.0
2022-08-25 10:30:00,26.01,26.15,26.0,26.13,293702.0,23.2476,23.3728,23.2387,23.3549,293702.0
2022-08-25 11:00:00,26.13,26.16,25.93,25.94,324674.0,23.3549,23.3817,23.1761,23.1851,324674.0
2022-08-25 11:30:00,25.94,26.09,25.87,26.08,497808.0,23.1851,23.3191,23.1225,23.3102,497808.0
2022-08-25 12:00:00,26.07,26.12,25.94,25.96,126441.0,23.3013,23.346,23.1851,23.2029,126441.0
2022-08-25 12:30:00,25.95,26.04,25.93,26.04,176012.0,23.194,23.2745,23.1761,23.2745,176012.0
2022-08-25 13:00:00,26.04,26.13,26.02,26.13,125292.0,23.2745,23.3549,23.2566,23.3549,125292.0
2022-08-25 13:30:00,26.13,26.13,26.04,26.07,124963.0,23.3549,23.3549,23.2745,23.3013,124963.0
2022-08-25 14:00:00,26.07,26.15,26.06,26.14,156002.0,23.3013,23.3728,23.2923,23.3638,156002.0
2022-08-25 14:30:00,26.14,26.16,26.1,26.16,226127.0,23.3638,23.3817,23.3281,23.3817,226127.0
2022-08-25 15:00:00,26.16,26.29,26.13,26.27,347356.0,23.3817,23.4979,23.3549,23.48,347356.0
2022-08-25 15:30:00,26.27,26.33,26.22,26.26,765414.0,23.48,23.5337,23.4353,23.4711,765414.0
2022-08-26 09:30:00,26.17,26.37,26.14,26.22,169733.0,23.3906,23.5694,23.3638,23.4353,169733.0
2022-08-26 10:00:00,26.24,26.28,26.02,26.08,461861.0,23.4532,23.489,23.2566,23.3102,461861.0
2022-08-26 10:30:00,26.08,26.2,25.99,26.17,223536.0,23.3102,23.4175,23.2298,23.3906,223536.0
2022-08-26 11:00:00,26.16,26.16,26.03,26.08,169570.0,23.3817,23.3817,23.2655,23.3102,169570.0
2022-08-26 11:30:00,26.08,26.16,26.07,26.14,89609.0,23.3102,23.3817,23.3013,23.3638,89609.0
2022-08-26 12:00:00,26.14,26.14,26.04,26.1,140891.0,23.3638,23.3638,23.2745,23.3281,140891.0
2022-08-26 12:30:00,26.09,26.09,26.0,26.07,158127.0,23.3191,23.3191,23.2387,23.3013,158127.0
2022-08-26 13:00:00,26.07,26.1,26.04,26.06,96564.0,23.3013,23.3281,23.2745,23.2923,96564.0
2022-08-26 13:30:00,26.06,26.07,26.02,26.04,162795.0,23.2923,23.3013,23.2566,23.2745,162795.0
2022-08-26 14:00:00,26.04,26.05,25.9,25.93,272650.0,23.2745,23.2834,23.1493,23.1761,272650.0
2022-08-26 14:30:00,25.93,25.95,25.82,25.84,130476.0,23.1761,23.194,23.0778,23.0957,130476.0
2022-08-26 15:00:00,25.84,25.86,25.71,25.72,318744.0,23.0957,23.1136,22.9795,22.9884,318744.0
2022-08-26 15:30:00,25.72,25.75,25.61,25.64,752094.0,22.9884,23.0152,22.8901,22.9169,752094.0
2022-08-29 09:30:00,25.37,25.54,25.29,25.49,165489.0,22.6756,22.8276,22.6041,22.7829,165489.0
2022-08-29 10:00:00,25.5,25.64,25.45,25.58,98708.0,22.7918,22.9169,22.7471,22.8633,98708.0
2022-08-29 10:30:00,25.58,25.68,25.49,25.52,117319.0,22.8633,22.9527,22.7829,22.8097,117319.0
2022-08-29 11:00:00,25.52,25.66,25.5,25.63,59873.0,22.8097,22.9348,22.7918,22.908,59873.0
2022-08-29 11:30:00,25.62,25.64,25.56,25.62,59540.0,22.8991,22.9169,22.8454,22.8991,59540.0
2022-08-29 12:00:00,25.63,25.69,25.61,25.64,62630.0,22.908,22.9616,22.8901,22.9169,62630.0
2022-08-29 12:30:00,25.64,25.73,25.59,25.68,61978.0,22.9169,22.9974,22.8722,22.9527,61978.0
2022-08-29 13:00:00,25.68,25.72,25.64,25.68,55963.0,22.9527,22.9884,22.9169,22.9527,55963.0
2022-08-29 13:30:00,25.68,25.82,25.68,25.78,103407.0,22.9527,23.0778,22.9527,23.0421,103407.0
2022-08-29 14:00:00,25.77,25.78,25.68,25.71,87617.0,23.0331,23.0421,22.9527,22.9795,87617.0
2022-08-29 14:30:00,25.71,25.79,25.68,25.74,211554.0,22.9795,23.051,22.9527,23.0063,211554.0
2022-08-29 15:00:00,25.74,25.77,25.59,25.59,248020.0,23.0063,23.0331,22.8722,22.8722,248020.0
2022-08-29 15:30:00,25.59,25.64,25.46,25.46,708001.0,22.8722,22.9169,22.756,22.756,708001.0
2022-08-30 09:30:00,25.7,25.73,25.45,25.47,188655.0,22.9706,22.9974,22.7471,22.765,188655.0
2022-08-30 10:00:00,25.48,25.51,25.35,25.4,113041.0,22.7739,22.8007,22.6577,22.7024,113041.0
2022-08-30 10:30:00,25.39,25.4,25.09,25.17,145658.0,22.6935,22.7024,22.4253,22.4968,145658.0
2022-08-30 11:00:00,25.17,25.3,25.16,25.26,206707.0,22.4968,22.613,22.4879,22.5773,206707.0
2022-08-30 11:30:00,25.26,25.31,25.19,25.24,206000.0,22.5773,22.622,22.5147,22.5594,206000.0
2022-08-30 12:00:00,25.23,25.3,25.15,25.23,339147.0,22.5505,22.613,22.479,22.5505,339147.0
2022-08-30 12:30:00,25.23,25.23,25.14,25.2,203516.0,22.5505,22.5505,22.47,22.5237,203516.0
2022-08-30 13:00:00,25.21,25.26,25.17,25.19,174675.0,22.5326,22.5773,22.4968,22.5147,174675.0
2022-08-30 13:30:00,25.19,25.27,25.08,25.24,168774.0,22.5147,22.5862,22.4164,22.5594,168774.0
2022-08-30 14:00:00,25.24,25.36,25.22,25.27,208313.0,22.5594,22.6667,22.5415,22.5862,208313.0
2022-08-30 14:30:00,25.27,25.41,25.26,25.34,217651.0,22.5862,22.7114,22.5773,22.6488,217651.0
2022-08-30 15:00:00,25.34,25.5,25.32,25.45,430700.0,22.6488,22.7918,22.6309,22.7471,430700.0
2022-08-30 15:30:00,25.45,25.49,25.35,25.44,1345168.0,22.7471,22.7829,22.6577,22.7382,1345168.0
2022-08-31 09:30:00,25.46,25.6,25.38,25.38,146930.0,22.756,22.8812,22.6845,22.6845,146930.0
2022-08-31 10:00:00,25.38,25.44,25.32,25.4,205904.0,22.6845,22.7382,22.6309,22.7024,205904.0
2022-08-31 10:30:00,25.4,25.58,25.4,25.45,137720.0,22.7024,22.8633,22.7024,22.7471,137720.0
2022-08-31 11:00:00,25.44,25.48,25.35,25.45,138089.0,22.7382,22.7739,22.6577,22.7471,138089.0
2022-08-31 11:30:00,25.45,25.52,25.4,25.5,210496.0,22.7471,22.8097,22.7024,22.7918,210496.0
2022-08-31 12:00:00,25.51,25.53,25.43,25.46,173017.0,22.8007,22.8186,22.7292,22.756,173017.0
2022-08-31 12:30:00,25.46,25.49,25.37,25.41,314328.0,22.756,22.7829,22.6756,22.7114,314328.0
2022-08-31 13:00:00,25.42,25.47,25.37,25.41,172328.0,22.7203,22.765,22.6756,22.7114,172328.0
2022-08-31 13:30:00,25.4,25.43,25.34,25.38,194849.0,22.7024,22.7292,22.6488,22.6845,194849.0
2022-08-31 14:00:00,25.39,25.41,25.32,25.36,120242.0,22.6935,22.7114,22.6309,22.6667,120242.0
2022-08-31 14:30:00,25.36,25.36,25.3,25.36,370256.0,22.6667,22.6667,22.613,22.6667,370256.0
2022-08-31 15:00:00,25.36,25.5,25.34,25.45,189492.0,22.6667,22.7918,22.6488,22.7471,189492.0
2022-08-31 15:30:00,25.44,25.52,25.39,25.45,903305.0,22.7382,22.8097,22.6935,22.7471,903305.0
2022-09-01 09:30:00,25.18,25.5,25.18,25.39,262960.0,22.5058,22.7918,22.5058,22.6935,262960.0
2022-09-01 10:00:00,25.39,25.45,25.21,25.45,363879.0,22.6935,22.7471,22.5326,22.7471,363879.0
2022-09-01 10:30:00,25.46,25.47,25.21,25.25,263119.0,22.756,22.765,22.5326,22.5684,263119.0
2022-09-01 11:00:00,25.25,25.39,25.21,25.32,135433.0,22.5684,22.6935,22.5326,22.6309,135433.0
2022-09-01 11:30:00,25.32,25.43,25.3,25.39,164189.0,22.6309,22.7292,22.613,22.6935,164189.0
2022-09-01 12:00:00,25.39,25.44,25.35,25.39,98108.0,22.6935,22.7382,22.6577,22.6935,98108.0
2022-09-01 12:30:00,25.39,25.41,25.34,25.36,115491.0,22.6935,22.7114,22.6488,22.6667,115491.0
2022-09-01 13:00:00,25.36,25.56,25.34,25.55,126493.0,22.6667,22.8454,22.6488,22.8365,126493.0
2022-09-01 13:30:00,25.55,25.56,25.47,25.56,112357.0,22.8365,22.8454,22.765,22.8454,112357.0
2022-09-01 14:00:00,25.56,25.66,25.51,25.62,153983.0,22.8454,22.9348,22.8007,22.8991,153983.0
2022-09-01 14:30:00,25.63,25.7,25.57,25.67,188188.0,22.908,22.9706,22.8544,22.9437,188188.0
2022-09-01 15:00:00,25.67,25.76,25.65,25.69,190415.0,22.9437,23.0242,22.9259,22.9616,190415.0
2022-09-01 15:30:00,25.68,25.88,25.64,25.86,685005.0,22.9527,23.1314,22.9169,23.1136,685005.0
2022-09-02 09:30:00,26.07,26.42,25.97,26.11,431160.0,23.3013,23.6141,23.2119,23.337,431160.0
2022-09-02 10:00:00,26.11,26.41,26.0,26.4,252549.0,23.337,23.6052,23.2387,23.5962,252549.0
2022-09-02 10:30:00,26.41,26.65,26.41,26.53,353659.0,23.6052,23.8197,23.6052,23.7124,353659.0
2022-09-02 11:00:00,26.53,26.68,26.45,26.46,369360.0,23.7124,23.8465,23.6409,23.6498,369360.0
2022-09-02 11:30:00,26.45,26.56,26.35,26.49,373465.0,23.6409,23.7392,23.5515,23.6767,373465.0
2022-09-02 12:00:00,26.49,26.5,26.35,26.43,132832.0,23.6767,23.6856,23.5515,23.623,132832.0
2022-09-02 12:30:00,26.43,26.44,26.23,26.25,365504.0,23.623,23.632,23.4443,23.4621,365504.0
2022-09-02 13:00:00,26.24,26.24,26.03,26.04,149332.0,23.4532,23.4532,23.2655,23.2745,149332.0
2022-09-02 13:30:00,26.04,26.12,25.91,26.0,193258.0,23.2745,23.346,23.1583,23.2387,193258.0
2022-09-02 14:00:00,26.0,26.17,25.97,26.16,332169.0,23.2387,23.3906,23.2119,23.3817,332169.0
2022-09-02 14:30:00,26.15,26.27,26.14,26.17,212488.0,23.3728,23.48,23.3638,23.3906,212488.0
2022-09-02 15:00:00,26.17,26.32,26.12,26.16,1082187.0,23.3906,23.5247,23.346,23.3817,1082187.0
2022-09-02 15:30:00,26.16,26.19,25.98,26.17,1975789.0,23.3817,23.4085,23.2208,23.3906,1975789.0
2022-09-06 09:30:00,26.19,26.32,25.9,26.01,542831.0,23.4085,23.5247,23.1493,23.2476,542831.0
2022-09-06 10:00:00,26.0,26.05,25.78,26.03,310691.0,23.2387,23.2834,23.0421,23.2655,310691.0
2022-09-06 10:30:00,26.03,26.2,25.87,26.17,401294.0,23.2655,23.4175,23.1225,23.3906,401294.0
2022-09-06 11:00:00,26.17,26.27,26.09,26.12,215464.0,23.3906,23.48,23.3191,23.346,215464.0
2022-09-06 11:30:00,26.11,26.29,26.09,26.21,813015.0,23.337,23.4979,23.3191,23.4264,813015.0
2022-09-06 12:00:00,26.2,26.2,25.95,26.02,365408.0,23.4175,23.4175,23.194,23.2566,365408.0
2022-09-06 12:30:00,26.03,26.09,25.98,26.04,324366.0,23.2655,23.3191,23.2208,23.2745,324366.0
2022-09-06 13:00:00,26.04,26.05,25.95,25.96,213736.0,23.2745,23.2834,23.194,23.2029,213736.0
2022-09-06 13:30:00,25.96,26.07,25.96,26.07,297134.0,23.2029,23.3013,23.2029,23.3013,297134.0
2022-09-06 14:00:00,26.06,26.12,26.01,26.09,210223.0,23.2923,23.346,23.2476,23.3191,210223.0
2022-09-06 14:30:00,26.09,26.1,25.93,25.95,259149.0,23.3191,23.3281,23.1761,23.194,259149.0
2022-09-06 15:00:00,25.96,26.08,25.93,26.02,226520.0,23.2029,23.3102,23.1761,23.2566,226520.0
2022-09-06 15:30:00,26.01,26.09,25.95,26.06,968485.0,23.2476,23.3191,23.194,23.2923,968485.0
2022-09-07 09:30:00,26.19,26.5,26.19,26.37,497493.0,23.4085,23.6856,23.4085,23.5694,497493.0
2022-09-07 10:00:00,26.36,26.46,26.28,26.32,591354.0,23.5605,23.6498,23.489,23.5247,591354.0
2022-09-07 10:30:00,26.32,26.45,26.31,26.37,269157.0,23.5247,23.6409,23.5158,23.5694,269157.0
2022-09-07 11:00:00,26.37,26.56,26.36,26.54,548268.0,23.5694,23.7392,23.5605,23.7213,548268.0
2022-09-07 11:30:00,26.55,26.62,26.49,26.61,162627.0,23.7303,23.7929,23.6767,23.7839,162627.0
2022-09-07 12:00:00,26.61,26.74,26.6,26.73,320709.0,23.7839,23.9001,23.775,23.8912,320709.0
2022-09-07 12:30:00,26.73,26.92,26.7,26.91,396775.0,23.8912,24.061,23.8644,24.0521,396775.0
2022-09-07 13:00:00,26.91,27.02,26.9,26.95,209314.0,24.0521,24.1504,24.0431,24.0878,209314.0
2022-09-07 13:30:00,26.95,27.07,26.91,27.06,237762.0,24.0878,24.1951,24.0521,24.1861,237762.0
2022-09-07 14:00:00,27.06,27.09,26.93,27.01,353106.0,24.1861,24.2129,24.0699,24.1414,353106.0
2022-09-07 14:30:00,27.01,27.08,26.95,27.02,221400.0,24.1414,24.204,24.0878,24.1504,221400.0
2022-09-07 15:00:00,27.01,27.04,26.9,27.03,744747.0,24.1414,24.1682,24.0431,24.1593,744747.0
2022-09-07 15:30:00,27.03,27.21,27.01,27.19,1271189.0,24.1593,24.3202,24.1414,24.3023,1271189.0
2022-09-08 09:30:00,27.14,27.59,27.0,27.58,477306.0,24.2576,24.6598,24.1325,24.6509,477306.0
2022-09-08 10:00:00,27.58,27.79,27.52,27.54,1037236.0,24.6509,24.8386,24.5973,24.6151,1037236.0
2022-09-08 10:30:00,27.52,27.61,27.47,27.49,454391.0,24.5973,24.6777,24.5526,24.5705,454391.0
2022-09-08 11:00:00,27.48,27.53,27.41,27.46,268994.0,24.5615,24.6062,24.499,24.5436,268994.0
2022-09-08 11:30:00,27.47,27.47,27.33,27.43,338699.0,24.5526,24.5526,24.4274,24.5168,338699.0
2022-09-08 12:00:00,27.43,27.44,27.05,27.17,225417.0,24.5168,24.5258,24.1772,24.2844,225417.0
2022-09-08 12:30:00,27.16,27.42,27.15,27.37,219435.0,24.2755,24.5079,24.2666,24.4632,219435.0
2022-09-08 13:00:00,27.38,27.5,27.3,27.45,157012.0,24.4721,24.5794,24.4006,24.5347,157012.0
2022-09-08 13:30:00,27.45,27.51,27.29,27.36,246822.0,24.5347,24.5883,24.3917,24.4543,246822.0
2022-09-08 14:00:00,27.37,27.39,27.29,27.36,164680.0,24.4632,24.4811,24.3917,24.4543,164680.0
2022-09-08 14:30:00,27.36,27.41,27.26,27.3,200400.0,24.4543,24.499,24.3649,24.4006,200400.0
2022-09-08 15:00:00,27.3,27.36,27.24,27.3,321345.0,24.4006,24.4543,24.347,24.4006,321345.0
2022-09-08 15:30:00,27.3,27.39,27.19,27.36,1050299.0,24.4006,24.4811,24.3023,24.4543,1050299.0
2022-09-09 09:30:00,27.5,27.59,27.28,27.52,302129.0,24.5794,24.6598,24.3828,24.5973,302129.0
2022-09-09 10:00:00,27.52,27.55,27.33,27.36,244818.0,24.5973,24.6241,24.4274,24.4543,244818.0
2022-09-09 10:30:00,27.36,27.57,27.36,27.57,203346.0,24.4543,24.642,24.4543,24.642,203346.0
2022-09-09 11:00:00,27.56,27.61,27.49,27.51,96380.0,24.633,24.6777,24.5705,24.5883,96380.0
2022-09-09 11:30:00,27.51,27.55,27.46,27.51,106569.0,24.5883,24.6241,24.5436,24.5883,106569.0
2022-09-09 12:00:00,27.51,27.54,27.42,27.49,144090.0,24.5883,24.6151,24.5079,24.5705,144090.0
2022-09-09 12:30:00,27.48,27.57,27.47,27.55,238926.0,24.5615,24.642,24.5526,24.6241,238926.0
2022-09-09 13:00:00,27.54,27.57,27.49,27.5,105182.0,24.6151,24.642,24.5705,24.5794,105182.0
2022-09-09 13:30:00,27.5,27.54,27.48,27.52,108493.0,24.5794,24.6151,24.5615,24.5973,108493.0
2022-09-09 14:00:00,27.52,27.52,27.39,27.49,233693.0,24.5973,24.5973,24.4811,24.5705,233693.0
2022-09-09 14:30:00,27.49,27.5,27.43,27.49,177334.0,24.5705,24.5794,24.5168,24.5705,177334.0
2022-09-09 15:00:00,27.49,27.51,27.42,27.45,240650.0,24.5705,24.5883,24.5079,24.5347,240650.0
2022-09-09 15:30:00,27.45,27.5,27.41,27.44,1090613.0,24.5347,24.5794,24.499,24.5258,1090613.0
2022-09-12 09:30:00,27.43,27.54,27.16,27.17,407555.0,24.5168,24.6151,24.2755,24.2844,407555.0
2022-09-12 10:00:00,27.17,27.32,27.1,27.3,515082.0,24.2844,24.4185,24.2219,24.4006,515082.0
2022-09-12 10:30:00,27.31,27.42,27.3,27.42,208675.0,24.4096,24.5079,24.4006,24.5079,208675.0
2022-09-12 11:00:00,27.42,27.43,27.34,27.38,184337.0,24.5079,24.5168,24.4364,24.4721,184337.0
2022-09-12 11:30:00,27.38,27.4,27.29,27.33,136355.0,24.4721,24.49,24.3917,24.4274,136355.0
2022-09-12 12:00:00,27.34,27.39,27.3,27.35,159858.0,24.4364,24.4811,24.4006,24.4453,159858.0
2022-09-12 12:30:00,27.35,27.48,27.31,27.48,247104.0,24.4453,24.5615,24.4096,24.5615,247104.0
2022-09-12 13:00:00,27.48,27.53,27.43,27.52,136906.0,24.5615,24.6062,24.5168,24.5973,136906.0
2022-09-12 13:30:00,27.52,27.53,27.41,27.46,109773.0,24.5973,24.6062,24.499,24.5436,109773.0
2022-09-12 14:00:00,27.46,27.52,27.43,27.48,200259.0,24.5436,24.5973,24.5168,24.5615,200259.0
2022-09-12 14:30:00,27.49,27.57,27.47,27.51,197483.0,24.5705,24.642,24.5526,24.5883,197483.0
2022-09-12 15:00:00,27.52,27.63,27.51,27.56,151278.0,24.5973,24.6956,24.5883,24.633,151278.0
2022-09-12 15:30:00,27.55,27.65,27.55,27.6,536154.0,24.6241,24.7135,24.6241,24.6688,536154.0
2022-09-13 09:30:00,26.99,27.22,26.91,27.17,374894.0,24.1236,24.3291,24.0521,24.2844,374894.0
2022-09-13 10:00:00,27.16,27.42,27.08,27.33,197091.0,24.2755,24.5079,24.204,24.4274,197091.0
2022-09-13 10:30:00,27.32,27.35,27.12,27.14,198226.0,24.4185,24.4453,24.2398,24.2576,198226.0
2022-09-13 11:00:00,27.14,27.16,27.09,27.12,136877.0,24.2576,24.2755,24.2129,24.2398,136877.0
2022-09-13 11:30:00,27.12,27.17,27.09,27.11,182406.0,24.2398,24.2844,24.2129,24.2308,182406.0
2022-09-13 12:00:00,27.11,27.21,27.09,27.14,107188.0,24.2308,24.3202,24.2129,24.2576,107188.0
2022-09-13 12:30:00,27.14,27.17,27.09,27.13,113901.0,24.2576,24.2844,24.2129,24.2487,113901.0
2022-09-13 13:00:00,27.12,27.16,27.1,27.14,100308.0,24.2398,24.2755,24.2219,24.2576,100308.0
2022-09-13 13:30:00,27.15,27.16,27.03,27.04,116186.0,24.2666,24.2755,24.1593,24.1682,116186.0
2022-09-13 14:00:00,27.04,27.06,26.91,26.94,136792.0,24.1682,24.1861,24.0521,24.0789,136792.0
2022-09-13 14:30:00,26.94,26.95,26.86,26.91,174706.0,24.0789,24.0878,24.0074,24.0521,174706.0
2022-09-13 15:00:00,26.91,26.91,26.77,26.77,257862.0,24.0521,24.0521,23.9269,23.9269,257862.0
2022-09-13 15:30:00,26.77,26.87,26.62,26.82,832857.0,23.9269,24.0163,23.7929,23.9716,832857.0
2022-09-14 09:30:00,26.82,26.89,26.73,26.79,304326.0,23.9716,24.0342,23.8912,23.9448,304326.0
2022-09-14 10:00:00,26.8,26.94,26.73,26.78,189494.0,23.9537,24.0789,23.8912,23.9359,189494.0
2022-09-14 10:30:00,26.78,27.11,26.77,27.05,152054.0,23.9359,24.2308,23.9269,24.1772,152054.0
2022-09-14 11:00:00,27.05,27.06,26.95,26.99,95516.0,24.1772,24.1861,24.0878,24.1236,95516.0
2022-09-14 11:30:00,26.99,27.03,26.93,26.96,84544.0,24.1236,24.1593,24.0699,24.0967,84544.0
2022-09-14 12:00:00,26.96,27.0,26.94,26.98,58915.0,24.0967,24.1325,24.0789,24.1146,58915.0
2022-09-14 12:30:00,26.98,27.13,26.97,27.08,103076.0,24.1146,24.2487,24.1057,24.204,103076.0
2022-09-14 13:00:00,27.09,27.11,27.02,27.08,109009.0,24.2129,24.2308,24.1504,24.204,109009.0
2022-09-14 13:30:00,27.07,27.09,26.86,26.87,105613.0,24.1951,24.2129,24.0074,24.0163,105613.0
2022-09-14 14:00:00,26.87,26.92,26.82,26.83,208083.0,24.0163,24.061,23.9716,23.9805,208083.0
2022-09-14 14:30:00,26.82,26.87,26.78,26.85,305714.0,23.9716,24.0163,23.9359,23.9984,305714.0
2022-09-14 15:00:00,26.84,26.94,26.76,26.8,430051.0,23.9895,24.0789,23.918,23.9537,430051.0
2022-09-14 15:30:00,26.8,27.06,26.74,27.03,738848.0,23.9537,24.1861,23.9001,24.1593,738848.0
2022-09-15 09:30:00,26.62,26.94,26.49,26.87,402252.0,23.7929,24.0789,23.6767,24.0163,402252.0
2022-09-15 10:00:00,26.88,27.03,26.8,26.8,208948.0,24.0252,24.1593,23.9537,23.9537,208948.0
2022-09-15 10:30:00,26.8,26.86,26.68,26.76,173310.0,23.9537,24.0074,23.8465,23.918,173310.0
2022-09-15 11:00:00,26.75,26.85,26.73,26.83,159833.0,23.909,23.9984,23.8912,23.9805,159833.0
2022-09-15 11:30:00,26.84,26.85,26.73,26.76,149464.0,23.9895,23.9984,23.8912,23.918,149464.0
2022-09-15 12:00:00,26.76,26.77,26.61,26.62,192438.0,23.918,23.9269,23.7839,23.7929,192438.0
2022-09-15 12:30:00,26.61,26.72,26.61,26.68,152545.0,23.7839,23.8822,23.7839,23.8465,152545.0
2022-09-15 13:00:00,26.68,26.75,26.66,26.69,210556.0,23.8465,23.909,23.8286,23.8554,210556.0
2022-09-15 13:30:00,26.68,26.69,26.58,26.66,187965.0,23.8465,23.8554,23.7571,23.8286,187965.0
2022-09-15 14:00:00,26.65,26.65,26.49,26.63,124211.0,23.8197,23.8197,23.6767,23.8018,124211.0
2022-09-15 14:30:00,26.63,26.66,26.51,26.55,116781.0,23.8018,23.8286,23.6945,23.7303,116781.0
2022-09-15 15:00:00,26.55,26.61,26.52,26.56,284086.0,23.7303,23.7839,23.7035,23.7392,284086.0
2022-09-15 15:30:00,26.56,26.79,26.54,26.69,1005198.0,23.7392,23.9448,23.7213,23.8554,1005198.0
2022-09-16 09:30:00,26.58,26.63,25.97,26.01,1013856.0,23.7571,23.8018,23.2119,23.2476,1013856.0
2022-09-16 10:00:00,26.02,26.39,25.99,26.29,388225.0,23.2566,23.5873,23.2298,23.4979,388225.0
2022-09-16 10:30:00,26.29,26.53,26.28,26.38,381050.0,23.4979,23.7124,23.489,23.5783,381050.0
2022-09-16 11:00:00,26.38,26.41,26.21,26.22,152448.0,23.5783,23.6052,23.4264,23.4353,152448.0
2022-09-16 11:30:00,26.22,26.26,26.19,26.23,127118.0,23.4353,23.4711,23.4085,23.4443,127118.0
2022-09-16 12:00:00,26.23,26.24,25.95,26.0,208928.0,23.4443,23.4532,23.194,23.2387,208928.0
2022-09-16 12:30:00,26.0,26.1,25.99,26.08,128460.0,23.2387,23.3281,23.2298,23.3102,128460.0
2022-09-16 13:00:00,26.07,26.15,25.93,25.96,718103.0,23.3013,23.3728,23.1761,23.2029,718103.0
2022-09-16 13:30:00,25.96,25.98,25.69,25.78,473699.0,23.2029,23.2208,22.9616,23.0421,473699.0
2022-09-16 14:00:00,25.77,25.81,25.61,25.8,368190.0,23.0331,23.0689,22.8901,23.0599,368190.0
2022-09-16 14:30:00,25.8,25.93,25.72,25.86,398410.0,23.0599,23.1761,22.9884,23.1136,398410.0
2022-09-16 15:00:00,25.86,25.94,25.76,25.79,350706.0,23.1136,23.1851,23.0242,23.051,350706.0
2022-09-16 15:30:00,25.79,25.96,25.66,25.91,1954813.0,23.051,23.2029,22.9348,23.1583,1954813.0
2022-09-19 09:30:00,25.74,26.11,25.74,26.05,195602.0,23.0063,23.337,23.0063,23.2834,195602.0
2022-09-19 10:00:00,26.05,26.09,25.95,26.08,98546.0,23.2834,23.3191,23.194,23.3102,98546.0
2022-09-19 10:30:00,26.08,26.21,26.05,26.15,83833.0,23.3102,23.4264,23.2834,23.3728,83833.0
2022-09-19 11:00:00,26.14,26.28,26.14,26.17,83213.0,23.3638,23.489,23.3638,23.3906,83213.0
2022-09-19 11:30:00,26.18,26.27,26.11,26.22,82337.0,23.3996,23.48,23.337,23.4353,82337.0
2022-09-19 12:00:00,26.21,26.31,26.21,26.24,84921.0,23.4264,23.5158,23.4264,23.4532,84921.0
2022-09-19 12:30:00,26.23,26.34,26.23,26.34,71590.0,23.4443,23.5426,23.4443,23.5426,71590.0
2022-09-19 13:00:00,26.34,26.37,26.28,26.35,94415.0,23.5426,23.5694,23.489,23.5515,94415.0
2022-09-19 13:30:00,26.35,26.43,26.3,26.35,119683.0,23.5515,23.623,23.5068,23.5515,119683.0
2022-09-19 14:00:00,26.35,26.36,26.25,26.29,211698.0,23.5515,23.5605,23.4621,23.4979,211698.0
2022-09-19 14:30:00,26.28,26.38,26.28,26.36,80265.0,23.489,23.5783,23.489,23.5605,80265.0
2022-09-19 15:00:00,26.36,26.54,26.36,26.51,194514.0,23.5605,23.7213,23.5605,23.6945,194514.0
2022-09-19 15:30:00,26.51,26.62,26.51,26.61,605263.0,23.6945,23.7929,23.6945,23.7839,605263.0
2022-09-20 09:30:00,26.39,26.48,26.06,26.2,196696.0,23.5873,23.6677,23.2923,23.4175,196696.0
2022-09-20 10:00:00,26.2,26.25,26.05,26.12,165861.0,23.4175,23.4621,23.2834,23.346,165861.0
2022-09-20 10:30:00,26.13,26.16,25.95,26.08,224206.0,23.3549,23.3817,23.194,23.3102,224206.0
2022-09-20 11:00:00,26.08,26.1,25.87,25.91,355094.0,23.3102,23.3281,23.1225,23.1583,355094.0
2022-09-20 11:30:00,25.91,26.05,25.86,26.04,152123.0,23.1583,23.2834,23.1136,23.2745,152123.0
2022-09-20 12:00:00,26.05,26.1,26.0,26.04,91695.0,23.2834,23.3281,23.2387,23.2745,91695.0
2022-09-20 12:30:00,26.03,26.08,26.0,26.04,88448.0,23.2655,23.3102,23.2387,23.2745,88448.0
2022-09-20 13:00:00,26.03,26.04,25.9,25.94,129794.0,23.2655,23.2745,23.1493,23.1851,129794.0
2022-09-20 13:30:00,25.93,26.0,25.88,25.9,104572.0,23.1761,23.2387,23.1314,23.1493,104572.0
2022-09-20 14:00:00,25.89,26.04,25.89,26.01,154377.0,23.1404,23.2745,23.1404,23.2476,154377.0
2022-09-20 14:30:00,26.01,26.08,25.9,26.05,126258.0,23.2476,23.3102,23.1493,23.2834,126258.0
2022-09-20 15:00:00,26.05,26.09,25.99,26.0,226690.0,23.2834,23.3191,23.2298,23.2387,226690.0
2022-09-20 15:30:00,26.0,26.05,25.87,25.9,790959.0,23.2387,23.2834,23.1225,23.1493,790959.0
2022-09-21 09:30:00,26.1,26.15,25.9,26.04,157707.0,23.3281,23.3728,23.1493,23.2745,157707.0
2022-09-21 10:00:00,26.04,26.18,26.03,26.18,77326.0,23.2745,23.3996,23.2655,23.3996,77326.0
2022-09-21 10:30:00,26.18,26.2,26.07,26.09,89278.0,23.3996,23.4175,23.3013,23.3191,89278.0
2022-09-21 11:00:00,26.08,26.11,26.03,26.07,63651.0,23.3102,23.337,23.2655,23.3013,63651.0
2022-09-21 11:30:00,26.07,26.12,26.03,26.08,44457.0,23.3013,23.346,23.2655,23.3102,44457.0
2022-09-21 12:00:00,26.07,26.09,26.03,26.07,55784.0,23.3013,23.3191,23.2655,23.3013,55784.0
2022-09-21 12:30:00,26.07,26.15,26.02,26.05,208771.0,23.3013,23.3728,23.2566,23.2834,208771.0
2022-09-21 13:00:00,26.05,26.1,26.0,26.02,66802.0,23.2834,23.3281,23.2387,23.2566,66802.0
2022-09-21 13:30:00,26.02,26.15,26.02,26.15,190357.0,23.2566,23.3728,23.2566,23.3728,190357.0
2022-09-21 14:00:00,26.14,26.14,25.63,25.74,148940.0,23.3638,23.3638,22.908,23.0063,148940.0
2022-09-21 14:30:00,25.73,26.21,25.68,26.05,317087.0,22.9974,23.4264,22.9527,23.2834,317087.0
2022-09-21 15:00:00,26.08,26.11,25.67,25.68,223064.0,23.3102,23.337,22.9437,22.9527,223064.0
2022-09-21 15:30:00,25.67,25.71,25.39,25.4,580503.0,22.9437,22.9795,22.6935,22.7024,580503.0
2022-09-22 09:30:00,25.37,25.41,25.08,25.14,233389.0,22.6756,22.7114,22.4164,22.47,233389.0
2022-09-22 10:00:00,25.14,25.23,25.09,25.14,168314.0,22.47,22.5505,22.4253,22.47,168314.0
2022-09-22 10:30:00,25.15,25.21,25.03,25.05,114234.0,22.479,22.5326,22.3717,22.3896,114234.0
2022-09-22 11:00:00,25.05,25.11,25.0,25.06,110835.0,22.3896,22.4432,22.3449,22.3985,110835.0
2022-09-22 11:30:00,25.06,25.11,24.99,25.01,97357.0,22.3985,22.4432,22.336,22.3538,97357.0
2022-09-22 12:00:00,25.0,25.15,24.99,25.09,102024.0,22.3449,22.479,22.336,22.4253,102024.0
2022-09-22 12:30:00,25.09,25.18,25.05,25.14,97027.0,22.4253,22.5058,22.3896,22.47,97027.0
2022-09-22 13:00:00,25.14,25.16,24.99,25.04,145726.0,22.47,22.4879,22.336,22.3807,145726.0
2022-09-22 13:30:00,25.04,25.14,25.01,25.12,145163.0,22.3807,22.47,22.3538,22.4522,145163.0
2022-09-22 14:00:00,25.13,25.19,25.1,25.16,86130.0,22.4611,22.5147,22.4343,22.4879,86130.0
2022-09-22 14:30:00,25.16,25.2,25.09,25.15,79180.0,22.4879,22.5237,22.4253,22.479,79180.0
2022-09-22 15:00:00,25.14,25.21,25.11,25.15,134600.0,22.47,22.5326,22.4432,22.479,134600.0
2022-09-22 15:30:00,25.16,25.22,25.01,25.03,495345.0,22.4879,22.5415,22.3538,22.3717,495345.0
2022-09-23 09:30:00,24.55,24.63,24.24,24.34,276151.0,21.9427,22.0142,21.6656,21.755,276151.0
2022-09-23 10:00:00,24.35,24.4,24.19,24.26,190208.0,21.7639,21.8086,21.6209,21.6835,190208.0
2022-09-23 10:30:00,24.27,24.27,24.01,24.02,156260.0,21.6924,21.6924,21.46,21.469,156260.0
2022-09-23 11:00:00,24.02,24.13,23.98,24.07,127085.0,21.469,21.5673,21.4332,21.5137,127085.0
2022-09-23 11:30:00,24.07,24.09,23.87,23.89,100905.0,21.5137,21.5315,21.3349,21.3528,100905.0
2022-09-23 12:00:00,23.88,23.88,23.57,23.62,585544.0,21.3439,21.3439,21.0668,21.1115,585544.0
2022-09-23 12:30:00,23.63,23.78,23.6,23.77,205175.0,21.1204,21.2545,21.0936,21.2455,205175.0
2022-09-23 13:00:00,23.77,23.9,23.74,23.84,207361.0,21.2455,21.3617,21.2187,21.3081,207361.0
2022-09-23 13:30:00,23.84,23.94,23.82,23.93,149471.0,21.3081,21.3975,21.2902,21.3885,149471.0
2022-09-23 14:00:00,23.93,23.98,23.78,23.84,282547.0,21.3885,21.4332,21.2545,21.3081,282547.0
2022-09-23 14:30:00,23.84,23.87,23.78,23.86,311763.0,21.3081,21.3349,21.2545,21.326,311763.0
2022-09-23 15:00:00,23.87,24.14,23.84,24.11,587256.0,21.3349,21.5762,21.3081,21.5494,587256.0
2022-09-23 15:30:00,24.1,24.32,24.09,24.3,807536.0,21.5405,21.7371,21.5315,21.7192,807536.0
2022-09-26 09:30:00,24.14,24.21,23.97,24.07,304367.0,21.5762,21.6388,21.4243,21.5137,304367.0
2022-09-26 10:00:00,24.07,24.12,23.88,24.06,203222.0,21.5137,21.5584,21.3439,21.5047,203222.0
2022-09-26 10:30:00,24.05,24.06,23.91,23.95,238316.0,21.4958,21.5047,21.3707,21.4064,238316.0
2022-09-26 11:00:00,23.94,23.95,23.53,23.57,396919.0,21.3975,21.4064,21.031,21.0668,396919.0
2022-09-26 11:30:00,23.56,23.59,23.37,23.42,301958.0,21.0578,21.0847,20.888,20.9327,301958.0
2022-09-26 12:00:00,23.42,23.43,23.16,23.19,209420.0,20.9327,20.9416,20.7003,20.7271,209420.0
2022-09-26 12:30:00,23.18,23.19,23.05,23.11,737932.0,20.7182,20.7271,20.602,20.6556,737932.0
2022-09-26 13:00:00,23.11,23.12,22.93,23.01,193928.0,20.6556,20.6646,20.4947,20.5662,193928.0
2022-09-26 13:30:00,23.01,23.16,22.97,22.98,286337.0,20.5662,20.7003,20.5305,20.5394,286337.0
2022-09-26 14:00:00,22.98,23.22,22.98,23.04,308645.0,20.5394,20.7539,20.5394,20.5931,308645.0
2022-09-26 14:30:00,23.04,23.12,22.95,23.01,358689.0,20.5931,20.6646,20.5126,20.5662,358689.0
2022-09-26 15:00:00,23.01,23.09,22.95,23.03,681313.0,20.5662,20.6378,20.5126,20.5841,681313.0
2022-09-26 15:30:00,23.02,23.14,22.94,22.96,1350488.0,20.5752,20.6824,20.5037,20.5216,1350488.0
2022-09-27 09:30:00,23.33,23.38,23.12,23.14,322629.0,20.8523,20.897,20.6646,20.6824,322629.0
2022-09-27 10:00:00,23.15,23.16,22.77,22.78,318267.0,20.6914,20.7003,20.3517,20.3607,318267.0
2022-09-27 10:30:00,22.78,23.01,22.78,22.87,454619.0,20.3607,20.5662,20.3607,20.4411,454619.0
2022-09-27 11:00:00,22.87,23.02,22.72,22.73,338926.0,20.4411,20.5752,20.307,20.316,338926.0
2022-09-27 11:30:00,22.73,22.81,22.6,22.62,196791.0,20.316,20.3875,20.1998,20.2177,196791.0
2022-09-27 12:00:00,22.61,22.63,22.43,22.45,210027.0,20.2087,20.2266,20.0478,20.0657,210027.0
2022-09-27 12:30:00,22.45,22.52,22.39,22.48,215621.0,20.0657,20.1283,20.0121,20.0925,215621.0
2022-09-27 13:00:00,22.47,22.49,22.37,22.39,275083.0,20.0836,20.1015,19.9942,20.0121,275083.0
2022-09-27 13:30:00,22.39,22.43,22.31,22.36,294373.0,20.0121,20.0478,19.9406,19.9853,294373.0
2022-09-27 14:00:00,22.36,22.42,22.32,22.41,399281.0,19.9853,20.0389,19.9495,20.03,399281.0
2022-09-27 14:30:00,22.4,22.6,22.34,22.51,394060.0,20.021,20.1998,19.9674,20.1194,394060.0
2022-09-27 15:00:00,22.5,22.61,22.42,22.42,458116.0,20.1104,20.2087,20.0389,20.0389,458116.0
2022-09-27 15:30:00,22.43,22.44,22.2,22.25,2141145.0,20.0478,20.0568,19.8423,19.887,2141145.0
2022-09-28 09:30:00,22.48,22.64,22.1,22.53,876889.0,20.0925,20.2355,19.7529,20.1372,876889.0
2022-09-28 10:00:00,22.53,22.76,22.46,22.73,1074124.0,20.1372,20.3428,20.0747,20.316,1074124.0
2022-09-28 10:30:00,22.73,22.83,22.6,22.69,423285.0,20.316,20.4054,20.1998,20.2802,423285.0
2022-09-28 11:00:00,22.68,22.87,22.59,22.82,322917.0,20.2713,20.4411,20.1909,20.3964,322917.0
2022-09-28 11:30:00,22.82,22.84,22.67,22.84,169297.0,20.3964,20.4143,20.2624,20.4143,169297.0
2022-09-28 12:00:00,22.84,22.95,22.79,22.81,319142.0,20.4143,20.5126,20.3696,20.3875,319142.0
2022-09-28 12:30:00,22.82,22.92,22.81,22.84,161994.0,20.3964,20.4858,20.3875,20.4143,161994.0
2022-09-28 13:00:00,22.84,22.94,22.82,22.84,123768.0,20.4143,20.5037,20.3964,20.4143,123768.0
2022-09-28 13:30:00,22.84,22.87,22.8,22.86,153131.0,20.4143,20.4411,20.3786,20.4322,153131.0
2022-09-28 14:00:00,22.86,22.89,22.8,22.85,230168.0,20.4322,20.459,20.3786,20.4232,230168.0
2022-09-28 14:30:00,22.85,22.99,22.84,22.98,288096.0,20.4232,20.5484,20.4143,20.5394,288096.0
2022-09-28 15:00:00,22.98,23.06,22.97,23.03,525513.0,20.5394,20.6109,20.5305,20.5841,525513.0
2022-09-28 15:30:00,23.03,23.15,23.02,23.02,1209955.0,20.5841,20.6914,20.5752,20.5752,1209955.0
2022-09-29 09:30:00,22.67,22.89,22.38,22.67,883776.0,20.2624,20.459,20.0032,20.2624,883776.0
2022-09-29 10:00:00,22.67,22.71,22.46,22.68,475543.0,20.2624,20.2981,20.0747,20.2713,475543.0
2022-09-29 10:30:00,22.68,22.91,22.64,22.86,513665.0,20.2713,20.4769,20.2355,20.4322,513665.0
2022-09-29 11:00:00,22.86,22.99,22.78,22.92,498948.0,20.4322,20.5484,20.3607,20.4858,498948.0
2022-09-29 11:30:00,22.9,22.94,22.71,22.87,196823.0,20.4679,20.5037,20.2981,20.4411,196823.0
2022-09-29 12:00:00,22.85,22.88,22.78,22.83,246350.0,20.4232,20.4501,20.3607,20.4054,246350.0
2022-09-29 12:30:00,22.82,22.93,22.8,22.84,146940.0,20.3964,20.4947,20.3786,20.4143,146940.0
2022-09-29 13:00:00,22.84,22.86,22.75,22.76,175861.0,20.4143,20.4322,20.3339,20.3428,175861.0
2022-09-29 13:30:00,22.76,22.81,22.62,22.68,394073.0,20.3428,20.3875,20.2177,20.2713,394073.0
2022-09-29 14:00:00,22.68,22.68,22.58,22.66,333315.0,20.2713,20.2713,20.1819,20.2534,333315.0
2022-09-29 14:30:00,22.67,22.73,22.59,22.61,464536.0,20.2624,20.316,20.1909,20.2087,464536.0
2022-09-29 15:00:00,22.61,22.8,22.59,22.66,978896.0,20.2087,20.3786,20.1909,20.2534,978896.0
2022-09-29 15:30:00,22.66,22.84,22.64,22.75,1634550.0,20.2534,20.4143,20.2355,20.3339,1634550.0
2022-09-30 09:30:00,22.82,22.98,22.59,22.93,288975.0,20.3964,20.5394,20.1909,20.4947,288975.0
2022-09-30 10:00:00,22.9,22.92,22.76,22.84,307204.0,20.4679,20.4858,20.3428,20.4143,307204.0
2022-09-30 10:30:00,22.84,22.91,22.79,22.8,209508.0,20.4143,20.4769,20.3696,20.3786,209508.0
2022-09-30 11:00:00,22.81,23.02,22.79,22.95,240693.0,20.3875,20.5752,20.3696,20.5126,240693.0
2022-09-30 11:30:00,22.94,22.94,22.78,22.86,538292.0,20.5037,20.5037,20.3607,20.4322,538292.0
2022-09-30 12:00:00,22.85,22.89,22.69,22.8,879451.0,20.4232,20.459,20.2802,20.3786,879451.0
2022-09-30 12:30:00,22.79,22.84,22.75,22.78,344618.0,20.3696,20.4143,20.3339,20.3607,344618.0
2022-09-30 13:00:00,22.78,22.83,22.71,22.81,265927.0,20.3607,20.4054,20.2981,20.3875,265927.0
2022-09-30 13:30:00,22.8,22.84,22.74,22.83,498223.0,20.3786,20.4143,20.3249,20.4054,498223.0
2022-09-30 14:00:00,22.83,22.84,22.6,22.61,423297.0,20.4054,20.4143,20.1998,20.2087,423297.0
2022-09-30 14:30:00,22.61,22.69,22.59,22.63,445646.0,20.2087,20.2802,20.1909,20.2266,445646.0
2022-09-30 15:00:00,22.62,22.79,22.6,22.78,613457.0,20.2177,20.3696,20.1998,20.3607,613457.0
2022-09-30 15:30:00,22.78,22.83,22.56,22.62,1332678.0,20.3607,20.4054,20.164,20.2177,1332678.0
2022-10-03 09:30:00,23.06,23.2,22.78,23.15,214254.0,20.6109,20.7361,20.3607,20.6914,214254.0
2022-10-03 10:00:00,23.17,23.67,23.17,23.63,384695.0,20.7093,21.1562,20.7093,21.1204,384695.0
2022-10-03 10:30:00,23.63,23.73,23.55,23.63,303881.0,21.1204,21.2098,21.0489,21.1204,303881.0
2022-10-03 11:00:00,23.64,23.82,23.63,23.67,212004.0,21.1293,21.2902,21.1204,21.1562,212004.0
2022-10-03 11:30:00,23.67,23.71,23.6,23.62,174545.0,21.1562,21.1919,21.0936,21.1115,174545.0
2022-10-03 12:00:00,23.62,23.7,23.57,23.58,140625.0,21.1115,21.183,21.0668,21.0757,140625.0
2022-10-03 12:30:00,23.58,23.63,23.53,23.58,182583.0,21.0757,21.1204,21.031,21.0757,182583.0
2022-10-03 13:00:00,23.58,23.61,23.51,23.53,130799.0,21.0757,21.1025,21.0131,21.031,130799.0
2022-10-03 13:30:00,23.53,23.61,23.52,23.56,197242.0,21.031,21.1025,21.0221,21.0578,197242.0
2022-10-03 14:00:00,23.56,23.75,23.55,23.7,370356.0,21.0578,21.2277,21.0489,21.183,370356.0
2022-10-03 14:30:00,23.7,23.75,23.66,23.73,152099.0,21.183,21.2277,21.1472,21.2098,152099.0
2022-10-03 15:00:00,23.73,23.8,23.66,23.75,344420.0,21.2098,21.2723,21.1472,21.2277,344420.0
2022-10-03 15:30:00,23.75,23.78,23.53,23.55,1247344.0,21.2277,21.2545,21.031,21.0489,1247344.0
2022-10-04 09:30:00,23.92,24.97,23.91,24.96,908528.0,21.3796,22.3181,21.3707,22.3092,908528.0
2022-10-04 10:00:00,24.96,25.19,24.8,25.11,597086.0,22.3092,22.5147,22.1661,22.4432,597086.0
2022-10-04 10:30:00,25.12,25.23,24.97,25.05,652272.0,22.4522,22.5505,22.3181,22.3896,652272.0
2022-10-04 11:00:00,25.05,25.07,24.91,24.98,305102.0,22.3896,22.4075,22.2645,22.327,305102.0
2022-10-04 11:30:00,24.98,25.02,24.87,24.95,270999.0,22.327,22.3628,22.2287,22.3002,270999.0
2022-10-04 12:00:00,24.95,25.04,24.92,25.01,243550.0,22.3002,22.3807,22.2734,22.3538,243550.0
2022-10-04 12:30:00,25.0,25.1,24.97,25.02,234537.0,22.3449,22.4343,22.3181,22.3628,234537.0
2022-10-04 13:00:00,25.01,25.06,24.9,25.03,248044.0,22.3538,22.3985,22.2555,22.3717,248044.0
2022-10-04 13:30:00,25.03,25.05,24.87,24.9,341006.0,22.3717,22.3896,22.2287,22.2555,341006.0
2022-10-04 14:00:00,24.9,24.93,24.84,24.85,311914.0,22.2555,22.2823,22.2019,22.2108,311914.0
2022-10-04 14:30:00,24.84,24.98,24.83,24.93,232109.0,22.2019,22.327,22.193,22.2823,232109.0
2022-10-04 15:00:00,24.93,25.09,24.86,25.06,350027.0,22.2823,22.4253,22.2198,22.3985,350027.0
2022-10-04 15:30:00,25.06,25.31,25.03,25.29,1252903.0,22.3985,22.622,22.3717,22.6041,1252903.0
2022-10-05 09:30:00,24.78,24.98,24.66,24.84,417253.0,22.1483,22.327,22.041,22.2019,417253.0
2022-10-05 10:00:00,24.83,24.9,24.67,24.89,456499.0,22.193,22.2555,22.05,22.2466,456499.0
2022-10-05 10:30:00,24.89,25.0,24.81,24.98,329953.0,22.2466,22.3449,22.1751,22.327,329953.0
2022-10-05 11:00:00,24.98,25.06,24.93,24.98,163044.0,22.327,22.3985,22.2823,22.327,163044.0
2022-10-05 11:30:00,24.99,25.07,24.98,25.02,147104.0,22.336,22.4075,22.327,22.3628,147104.0
2022-10-05 12:00:00,25.02,25.16,24.93,25.12,203538.0,22.3628,22.4879,22.2823,22.4522,203538.0
2022-10-05 12:30:00,25.12,25.25,25.09,25.2,136051.0,22.4522,22.5684,22.4253,22.5237,136051.0
2022-10-05 13:00:00,25.2,25.39,25.19,25.33,182236.0,22.5237,22.6935,22.5147,22.6399,182236.0
2022-10-05 13:30:00,25.33,25.42,25.29,25.35,124612.0,22.6399,22.7203,22.6041,22.6577,124612.0
2022-10-05 14:00:00,25.36,25.46,25.35,25.44,225908.0,22.6667,22.756,22.6577,22.7382,225908.0
2022-10-05 14:30:00,25.44,25.5,25.38,25.5,162537.0,22.7382,22.7918,22.6845,22.7918,162537.0
2022-10-05 15:00:00,25.5,25.61,25.48,25.55,239958.0,22.7918,22.8901,22.7739,22.8365,239958.0
2022-10-05 15:30:00,25.55,25.57,25.37,25.42,929377.0,22.8365,22.8544,22.6756,22.7203,929377.0
2022-10-06 09:30:00,25.33,25.46,25.07,25.11,803697.0,22.6399,22.756,22.4075,22.4432,803697.0
2022-10-06 10:00:00,25.1,25.11,24.61,24.67,580860.0,22.4343,22.4432,21.9963,22.05,580860.0
2022-10-06 10:30:00,24.66,25.14,24.63,25.14,428784.0,22.041,22.47,22.0142,22.47,428784.0
2022-10-06 11:00:00,25.14,25.21,25.04,25.2,336068.0,22.47,22.5326,22.3807,22.5237,336068.0
2022-10-06 11:30:00,25.19,25.31,25.13,25.14,244468.0,22.5147,22.622,22.4611,22.47,244468.0
2022-10-06 12:00:00,25.14,25.32,25.14,25.31,283283.0,22.47,22.6309,22.47,22.622,283283.0
2022-10-06 12:30:00,25.31,25.39,25.27,25.34,244928.0,22.622,22.6935,22.5862,22.6488,244928.0
2022-10-06 13:00:00,25.34,25.38,25.28,25.32,219466.0,22.6488,22.6845,22.5952,22.6309,219466.0
2022-10-06 13:30:00,25.32,25.32,25.22,25.29,101119.0,22.6309,22.6309,22.5415,22.6041,101119.0
2022-10-06 14:00:00,25.29,25.29,25.17,25.26,96671.0,22.6041,22.6041,22.4968,22.5773,96671.0
2022-10-06 14:30:00,25.26,25.33,25.19,25.32,190186.0,22.5773,22.6399,22.5147,22.6309,190186.0
2022-10-06 15:00:00,25.33,25.47,25.31,25.46,539283.0,22.6399,22.765,22.622,22.756,539283.0
2022-10-06 15:30:00,25.46,25.49,25.31,25.41,1118973.0,22.756,22.7829,22.622,22.7114,1118973.0
2022-10-07 09:30:00,25.19,25.34,25.07,25.24,415974.0,22.5147,22.6488,22.4075,22.5594,415974.0
2022-10-07 10:00:00,25.25,25.37,25.12,25.23,272624.0,22.5684,22.6756,22.4522,22.5505,272624.0
2022-10-07 10:30:00,25.24,25.24,24.99,25.08,223777.0,22.5594,22.5594,22.336,22.4164,223777.0
2022-10-07 11:00:00,25.08,25.15,25.01,25.08,100611.0,22.4164,22.479,22.3538,22.4164,100611.0
2022-10-07 11:30:00,25.08,25.09,24.99,25.07,136925.0,22.4164,22.4253,22.336,22.4075,136925.0
2022-10-07 12:00:00,25.07,25.07,24.93,24.95,129166.0,22.4075,22.4075,22.2823,22.3002,129166.0
2022-10-07 12:30:00,24.95,24.95,24.83,24.85,202331.0,22.3002,22.3002,22.193,22.2108,202331.0
2022-10-07 13:00:00,24.85,24.86,24.62,24.71,355395.0,22.2108,22.2198,22.0053,22.0857,355395.0
2022-10-07 13:30:00,24.7,24.71,24.62,24.64,153021.0,22.0768,22.0857,22.0053,22.0231,153021.0
2022-10-07 14:00:00,24.64,24.77,24.6,24.74,196206.0,22.0231,22.1393,21.9874,22.1125,196206.0
2022-10-07 14:30:00,24.75,24.83,24.73,24.82,232855.0,22.1215,22.193,22.1036,22.184,232855.0
2022-10-07 15:00:00,24.83,24.92,24.72,24.75,377667.0,22.193,22.2734,22.0946,22.1215,377667.0
2022-10-07 15:30:00,24.75,24.94,24.68,24.91,666296.0,22.1215,22.2913,22.0589,22.2645,666296.0
2022-10-10 09:30:00,24.96,25.27,24.96,25.17,244767.0,22.3092,22.5862,22.3092,22.4968,244767.0
2022-10-10 10:00:00,25.16,25.17,24.99,25.13,167441.0,22.4879,22.4968,22.336,22.4611,167441.0
2022-10-10 10:30:00,25.12,25.12,24.75,24.84,171139.0,22.4522,22.4522,22.1215,22.2019,171139.0
2022-10-10 11:00:00,24.83,25.14,24.81,25.05,118823.0,22.193,22.47,22.1751,22.3896,118823.0
2022-10-10 11:30:00,25.05,25.1,24.99,25.02,100945.0,22.3896,22.4343,22.336,22.3628,100945.0
2022-10-10 12:00:00,25.01,25.05,24.86,24.89,91135.0,22.3538,22.3896,22.2198,22.2466,91135.0
2022-10-10 12:30:00,24.89,24.95,24.87,24.93,117939.0,22.2466,22.3002,22.2287,22.2823,117939.0
2022-10-10 13:00:00,24.93,25.04,24.92,25.04,90711.0,22.2823,22.3807,22.2734,22.3807,90711.0
2022-10-10 13:30:00,25.03,25.17,25.01,25.1,144296.0,22.3717,22.4968,22.3538,22.4343,144296.0
2022-10-10 14:00:00,25.11,25.11,24.95,24.98,284798.0,22.4432,22.4432,22.3002,22.327,284798.0
2022-10-10 14:30:00,24.98,25.07,24.93,24.96,89878.0,22.327,22.4075,22.2823,22.3092,89878.0
2022-10-10 15:00:00,24.96,25.01,24.88,24.91,297945.0,22.3092,22.3538,22.2376,22.2645,297945.0
2022-10-10 15:30:00,24.9,25.05,24.89,24.9,904157.0,22.2555,22.3896,22.2466,22.2555,904157.0
2022-10-11 09:30:00,24.77,24.88,24.5,24.55,381051.0,22.1393,22.2376,21.898,21.9427,381051.0
2022-10-11 10:00:00,24.55,24.56,24.41,24.47,223124.0,21.9427,21.9516,21.8176,21.8712,223124.0
2022-10-11 10:30:00,24.46,24.61,24.41,24.55,240152.0,21.8623,21.9963,21.8176,21.9427,240152.0
2022-10-11 11:00:00,24.55,24.68,24.48,24.59,167168.0,21.9427,22.0589,21.8801,21.9784,167168.0
2022-10-11 11:30:00,24.59,24.96,24.55,24.92,222417.0,21.9784,22.3092,21.9427,22.2734,222417.0
2022-10-11 12:00:00,24.92,24.99,24.8,24.94,166173.0,22.2734,22.336,22.1661,22.2913,166173.0
2022-10-11 12:30:00,24.94,25.0,24.87,24.9,206124.0,22.2913,22.3449,22.2287,22.2555,206124.0
2022-10-11 13:00:00,24.9,24.92,24.81,24.83,203294.0,22.2555,22.2734,22.1751,22.193,203294.0
2022-10-11 13:30:00,24.83,24.91,24.82,24.87,163147.0,22.193,22.2645,22.184,22.2287,163147.0
2022-10-11 14:00:00,24.87,24.9,24.77,24.87,174839.0,22.2287,22.2555,22.1393,22.2287,174839.0
2022-10-11 14:30:00,24.86,24.94,24.65,24.67,122148.0,22.2198,22.2913,22.0321,22.05,122148.0
2022-10-11 15:00:00,24.66,24.67,24.45,24.58,278493.0,22.041,22.05,21.8533,21.9695,278493.0
2022-10-11 15:30:00,24.58,24.74,24.53,24.66,1129831.0,21.9695,22.1125,21.9248,22.041,1129831.0
2022-10-12 09:30:00,24.59,24.59,24.28,24.44,179462.0,21.9784,21.9784,21.7014,21.8444,179462.0
2022-10-12 10:00:00,24.44,24.6,24.36,24.37,180413.0,21.8444,21.9874,21.7729,21.7818,180413.0
2022-10-12 10:30:00,24.37,24.47,24.32,24.32,116354.0,21.7818,21.8712,21.7371,21.7371,116354.0
2022-10-12 11:00:00,24.33,24.4,24.13,24.2,201151.0,21.7461,21.8086,21.5673,21.6299,201151.0
2022-10-12 11:30:00,24.21,24.3,24.12,24.27,152860.0,21.6388,21.7192,21.5584,21.6924,152860.0
2022-10-12 12:00:00,24.28,24.37,24.2,24.23,117515.0,21.7014,21.7818,21.6299,21.6567,117515.0
2022-10-12 12:30:00,24.22,24.26,24.16,24.23,231354.0,21.6477,21.6835,21.5941,21.6567,231354.0
2022-10-12 13:00:00,24.23,24.24,24.1,24.14,195979.0,21.6567,21.6656,21.5405,21.5762,195979.0
2022-10-12 13:30:00,24.13,24.15,24.01,24.05,181573.0,21.5673,21.5852,21.46,21.4958,181573.0
2022-10-12 14:00:00,24.05,24.11,23.98,24.07,261232.0,21.4958,21.5494,21.4332,21.5137,261232.0
2022-10-12 14:30:00,24.08,24.17,24.03,24.08,198205.0,21.5226,21.6031,21.4779,21.5226,198205.0
2022-10-12 15:00:00,24.08,24.21,24.06,24.13,314224.0,21.5226,21.6388,21.5047,21.5673,314224.0
2022-10-12 15:30:00,24.12,24.21,24.11,24.12,859908.0,21.5584,21.6388,21.5494,21.5584,859908.0
2022-10-13 09:30:00,23.62,23.66,23.24,23.47,286702.0,21.1115,21.1472,20.7718,20.9774,286702.0
2022-10-13 10:00:00,23.46,23.5,23.29,23.33,327360.0,20.9685,21.0042,20.8165,20.8523,327360.0
2022-10-13 10:30:00,23.33,23.48,23.29,23.33,399864.0,20.8523,20.9863,20.8165,20.8523,399864.0
2022-10-13 11:00:00,23.32,24.08,23.31,23.78,478846.0,20.8433,21.5226,20.8344,21.2545,478846.0
2022-10-13 11:30:00,23.79,24.16,23.76,24.11,319799.0,21.2634,21.5941,21.2366,21.5494,319799.0
2022-10-13 12:00:00,24.12,24.18,23.92,23.93,192405.0,21.5584,21.612,21.3796,21.3885,192405.0
2022-10-13 12:30:00,23.93,24.1,23.87,24.04,234355.0,21.3885,21.5405,21.3349,21.4869,234355.0
2022-10-13 13:00:00,24.03,24.4,24.03,24.39,424305.0,21.4779,21.8086,21.4779,21.7997,424305.0
2022-10-13 13:30:00,24.4,24.44,24.31,24.43,171237.0,21.8086,21.8444,21.7282,21.8354,171237.0
2022-10-13 14:00:00,24.42,24.45,24.25,24.26,136484.0,21.8265,21.8533,21.6746,21.6835,136484.0
2022-10-13 14:30:00,24.26,24.49,24.26,24.48,106814.0,21.6835,21.8891,21.6835,21.8801,106814.0
2022-10-13 15:00:00,24.47,24.57,24.42,24.51,217951.0,21.8712,21.9606,21.8265,21.9069,217951.0
2022-10-13 15:30:00,24.51,24.55,24.39,24.41,715008.0,21.9069,21.9427,21.7997,21.8176,715008.0
2022-10-14 09:30:00,24.63,24.91,24.53,24.58,365207.0,22.0142,22.2645,21.9248,21.9695,365207.0
2022-10-14 10:00:00,24.57,24.57,24.12,24.24,199557.0,21.9606,21.9606,21.5584,21.6656,199557.0
2022-10-14 10:30:00,24.24,24.34,24.1,24.14,126557.0,21.6656,21.755,21.5405,21.5762,126557.0
2022-10-14 11:00:00,24.14,24.23,23.88,23.98,108970.0,21.5762,21.6567,21.3439,21.4332,108970.0
2022-10-14 11:30:00,23.97,23.98,23.7,23.71,114440.0,21.4243,21.4332,21.183,21.1919,114440.0
2022-10-14 12:00:00,23.7,23.77,23.61,23.71,127074.0,21.183,21.2455,21.1025,21.1919,127074.0
2022-10-14 12:30:00,23.71,23.78,23.6,23.61,129357.0,21.1919,21.2545,21.0936,21.1025,129357.0
2022-10-14 13:00:00,23.61,23.65,23.39,23.42,331653.0,21.1025,21.1383,20.9059,20.9327,331653.0
2022-10-14 13:30:00,23.42,23.53,23.38,23.46,372987.0,20.9327,21.031,20.897,20.9685,372987.0
2022-10-14 14:00:00,23.46,23.46,23.27,23.33,190300.0,20.9685,20.9685,20.7986,20.8523,190300.0
2022-10-14 14:30:00,23.32,23.37,23.29,23.36,143044.0,20.8433,20.888,20.8165,20.8791,143044.0
2022-10-14 15:00:00,23.35,23.41,23.25,23.35,191526.0,20.8701,20.9238,20.7808,20.8701,191526.0
2022-10-14 15:30:00,23.34,23.38,23.27,23.34,843807.0,20.8612,20.897,20.7986,20.8612,843807.0
2022-10-17 09:30:00,23.89,24.24,23.86,24.02,271044.0,21.3528,21.6656,21.326,21.469,271044.0
2022-10-17 10:00:00,24.03,24.34,24.03,24.26,152461.0,21.4779,21.755,21.4779,21.6835,152461.0
2022-10-17 10:30:00,24.26,24.28,24.06,24.06,227377.0,21.6835,21.7014,21.5047,21.5047,227377.0
2022-10-17 11:00:00,24.07,24.26,24.05,24.25,163148.0,21.5137,21.6835,21.4958,21.6746,163148.0
2022-10-17 11:30:00,24.26,24.26,24.08,24.13,138156.0,21.6835,21.6835,21.5226,21.5673,138156.0
2022-10-17 12:00:00,24.12,24.22,24.07,24.12,137394.0,21.5584,21.6477,21.5137,21.5584,137394.0
2022-10-17 12:30:00,24.12,24.13,23.99,24.05,128174.0,21.5584,21.5673,21.4422,21.4958,128174.0
2022-10-17 13:00:00,24.05,24.09,23.99,24.05,140013.0,21.4958,21.5315,21.4422,21.4958,140013.0
2022-10-17 13:30:00,24.05,24.12,24.04,24.07,91180.0,21.4958,21.5584,21.4869,21.5137,91180.0
2022-10-17 14:00:00,24.06,24.09,23.83,23.84,172444.0,21.5047,21.5315,21.2992,21.3081,172444.0
2022-10-17 14:30:00,23.84,23.9,23.81,23.87,189695.0,21.3081,21.3617,21.2813,21.3349,189695.0
2022-10-17 15:00:00,23.87,23.91,23.82,23.88,220343.0,21.3349,21.3707,21.2902,21.3439,220343.0
2022-10-17 15:30:00,23.88,23.9,23.83,23.89,676554.0,21.3439,21.3617,21.2992,21.3528,676554.0
2022-10-18 09:30:00,24.41,24.62,24.32,24.48,227943.0,21.8176,22.0053,21.7371,21.8801,227943.0
2022-10-18 10:00:00,24.5,24.67,24.49,24.62,311553.0,21.898,22.05,21.8891,22.0053,311553.0
2022-10-18 10:30:00,24.62,24.67,24.45,24.5,177199.0,22.0053,22.05,21.8533,21.898,177199.0
2022-10-18 11:00:00,24.5,24.58,24.32,24.36,133935.0,21.898,21.9695,21.7371,21.7729,133935.0
2022-10-18 11:30:00,24.36,24.38,24.28,24.33,108170.0,21.7729,21.7907,21.7014,21.7461,108170.0
2022-10-18 12:00:00,24.33,24.46,24.28,24.41,91827.0,21.7461,21.8623,21.7014,21.8176,91827.0
2022-10-18 12:30:00,24.41,24.51,24.35,24.35,96711.0,21.8176,21.9069,21.7639,21.7639,96711.0
2022-10-18 13:00:00,24.36,24.37,24.24,24.37,140731.0,21.7729,21.7818,21.6656,21.7818,140731.0
2022-10-18 13:30:00,24.37,24.48,24.35,24.45,83679.0,21.7818,21.8801,21.7639,21.8533,83679.0
2022-10-18 14:00:00,24.45,24.47,24.4,24.46,82571.0,21.8533,21.8712,21.8086,21.8623,82571.0
2022-10-18 14:30:00,24.46,24.48,24.24,24.35,140196.0,21.8623,21.8801,21.6656,21.7639,140196.0
2022-10-18 15:00:00,24.35,24.43,24.31,24.36,133107.0,21.7639,21.8354,21.7282,21.7729,133107.0
2022-10-18 15:30:00,24.35,24.4,24.28,24.4,613787.0,21.7639,21.8086,21.7014,21.8086,613787.0
2022-10-19 09:30:00,24.07,24.22,24.0,24.09,206407.0,21.5137,21.6477,21.4511,21.5315,206407.0
2022-10-19 10:00:00,24.09,24.41,24.09,24.39,159576.0,21.5315,21.8176,21.5315,21.7997,159576.0
2022-10-19 10:30:00,24.39,24.41,24.23,24.28,89947.0,21.7997,21.8176,21.6567,21.7014,89947.0
2022-10-19 11:00:00,24.28,24.33,24.18,24.2,85696.0,21.7014,21.7461,21.612,21.6299,85696.0
2022-10-19 11:30:00,24.2,24.22,24.1,24.16,57233.0,21.6299,21.6477,21.5405,21.5941,57233.0
2022-10-19 12:00:00,24.15,24.16,24.06,24.08,89243.0,21.5852,21.5941,21.5047,21.5226,89243.0
2022-10-19 12:30:00,24.08,24.11,23.96,24.01,59576.0,21.5226,21.5494,21.4154,21.46,59576.0
2022-10-19 13:00:00,24.01,24.07,23.92,24.03,101848.0,21.46,21.5137,21.3796,21.4779,101848.0
2022-10-19 13:30:00,24.04,24.11,24.0,24.11,63540.0,21.4869,21.5494,21.4511,21.5494,63540.0
2022-10-19 14:00:00,24.1,24.2,24.08,24.17,79125.0,21.5405,21.6299,21.5226,21.6031,79125.0
2022-10-19 14:30:00,24.16,24.19,24.1,24.11,112122.0,21.5941,21.6209,21.5405,21.5494,112122.0
2022-10-19 15:00:00,24.11,24.17,24.07,24.11,310470.0,21.5494,21.6031,21.5137,21.5494,310470.0
2022-10-19 15:30:00,24.11,24.19,24.09,24.14,513454.0,21.5494,21.6209,21.5315,21.5762,513454.0
2022-10-20 09:30:00,24.1,24.1,23.73,23.84,130203.0,21.5405,21.5405,21.2098,21.3081,130203.0
2022-10-20 10:00:00,23.84,24.09,23.84,24.08,110719.0,21.3081,21.5315,21.3081,21.5226,110719.0
2022-10-20 10:30:00,24.09,24.13,23.97,24.13,111897.0,21.5315,21.5673,21.4243,21.5673,111897.0
2022-10-20 11:00:00,24.13,24.16,23.91,23.94,120793.0,21.5673,21.5941,21.3707,21.3975,120793.0
2022-10-20 11:30:00,23.95,24.0,23.79,23.81,96430.0,21.4064,21.4511,21.2634,21.2813,96430.0
2022-10-20 12:00:00,23.81,23.83,23.54,23.57,194327.0,21.2813,21.2992,21.04,21.0668,194327.0
2022-10-20 12:30:00,23.57,23.62,23.52,23.62,104045.0,21.0668,21.1115,21.0221,21.1115,104045.0
2022-10-20 13:00:00,23.62,23.65,23.55,23.62,71362.0,21.1115,21.1383,21.0489,21.1115,71362.0
2022-10-20 13:30:00,23.62,23.63,23.55,23.61,77708.0,21.1115,21.1204,21.0489,21.1025,77708.0
2022-10-20 14:00:00,23.6,23.61,23.39,23.41,103973.0,21.0936,21.1025,20.9059,20.9238,103973.0
2022-10-20 14:30:00,23.39,23.44,23.3,23.39,305732.0,20.9059,20.9506,20.8254,20.9059,305732.0
2022-10-20 15:00:00,23.39,23.42,23.28,23.34,268637.0,20.9059,20.9327,20.8076,20.8612,268637.0
2022-10-20 15:30:00,23.34,23.55,23.3,23.48,445557.0,20.8612,21.0489,20.8254,20.9863,445557.0
2022-10-21 09:30:00,23.8,23.82,23.53,23.78,581032.0,21.2723,21.2902,21.031,21.2545,581032.0
2022-10-21 10:00:00,23.78,23.85,23.57,23.59,206243.0,21.2545,21.317,21.0668,21.0847,206243.0
2022-10-21 10:30:00,23.59,23.66,23.5,23.55,186966.0,21.0847,21.1472,21.0042,21.0489,186966.0
2022-10-21 11:00:00,23.55,23.82,23.53,23.8,95696.0,21.0489,21.2902,21.031,21.2723,95696.0
2022-10-21 11:30:00,23.8,23.93,23.79,23.91,171564.0,21.2723,21.3885,21.2634,21.3707,171564.0
2022-10-21 12:00:00,23.91,24.08,23.9,24.03,335178.0,21.3707,21.5226,21.3617,21.4779,335178.0
2022-10-21 12:30:00,24.03,24.2,24.02,24.17,170049.0,21.4779,21.6299,21.469,21.6031,170049.0
2022-10-21 13:00:00,24.18,24.23,24.12,24.19,150629.0,21.612,21.6567,21.5584,21.6209,150629.0
2022-10-21 13:30:00,24.19,24.29,24.17,24.28,143959.0,21.6209,21.7103,21.6031,21.7014,143959.0
2022-10-21 14:00:00,24.29,24.38,24.27,24.37,143388.0,21.7103,21.7907,21.6924,21.7818,143388.0
2022-10-21 14:30:00,24.37,24.38,24.28,24.33,201407.0,21.7818,21.7907,21.7014,21.7461,201407.0
2022-10-21 15:00:00,24.33,24.44,24.29,24.42,224612.0,21.7461,21.8444,21.7103,21.8265,224612.0
2022-10-21 15:30:00,24.43,24.49,24.37,24.47,843400.0,21.8354,21.8891,21.7818,21.8712,843400.0
2022-10-24 09:30:00,24.69,24.77,24.44,24.68,175119.0,22.0678,22.1393,21.8444,22.0589,175119.0
2022-10-24 10:00:00,24.67,24.67,24.18,24.32,278087.0,22.05,22.05,21.612,21.7371,278087.0
2022-10-24 10:30:00,24.32,24.44,24.27,24.34,110776.0,21.7371,21.8444,21.6924,21.755,110776.0
2022-10-24 11:00:00,24.35,24.44,24.3,24.41,82250.0,21.7639,21.8444,21.7192,21.8176,82250.0
2022-10-24 11:30:00,24.4,24.58,24.36,24.56,101540.0,21.8086,21.9695,21.7729,21.9516,101540.0
2022-10-24 12:00:00,24.56,24.58,24.47,24.54,90459.0,21.9516,21.9695,21.8712,21.9338,90459.0
2022-10-24 12:30:00,24.54,24.64,24.53,24.54,67564.0,21.9338,22.0231,21.9248,21.9338,67564.0
2022-10-24 13:00:00,24.54,24.56,24.46,24.51,111087.0,21.9338,21.9516,21.8623,21.9069,111087.0
2022-10-24 13:30:00,24.52,24.54,24.47,24.49,71894.0,21.9159,21.9338,21.8712,21.8891,71894.0
2022-10-24 14:00:00,24.49,24.54,24.48,24.52,68591.0,21.8891,21.9338,21.8801,21.9159,68591.0
2022-10-24 14:30:00,24.52,24.6,24.49,24.58,189278.0,21.9159,21.9874,21.8891,21.9695,189278.0
2022-10-24 15:00:00,24.59,24.65,24.57,24.62,119149.0,21.9784,22.0321,21.9606,22.0053,119149.0
2022-10-24 15:30:00,24.61,24.63,24.55,24.62,442209.0,21.9963,22.0142,21.9427,22.0053,442209.0
2022-10-25 09:30:00,24.68,24.97,24.6,24.94,401896.0,22.0589,22.3181,21.9874,22.2913,401896.0
2022-10-25 10:00:00,24.95,25.15,24.92,25.05,395319.0,22.3002,22.479,22.2734,22.3896,395319.0
2022-10-25 10:30:00,25.04,25.11,24.91,24.94,143002.0,22.3807,22.4432,22.2645,22.2913,143002.0
2022-10-25 11:00:00,24.93,25.22,24.9,25.2,539891.0,22.2823,22.5415,22.2555,22.5237,539891.0
2022-10-25 11:30:00,25.2,25.32,25.19,25.23,115011.0,22.5237,22.6309,22.5147,22.5505,115011.0
2022-10-25 12:00:00,25.23,25.4,25.23,25.3,270899.0,22.5505,22.7024,22.5505,22.613,270899.0
2022-10-25 12:30:00,25.3,25.34,25.22,25.23,132122.0,22.613,22.6488,22.5415,22.5505,132122.0
2022-10-25 13:00:00,25.24,25.33,25.19,25.21,238526.0,22.5594,22.6399,22.5147,22.5326,238526.0
2022-10-25 13:30:00,25.21,25.26,25.12,25.16,108642.0,22.5326,22.5773,22.4522,22.4879,108642.0
2022-10-25 14:00:00,25.15,25.27,25.14,25.23,248338.0,22.479,22.5862,22.47,22.5505,248338.0
2022-10-25 14:30:00,25.23,25.28,25.15,25.19,155961.0,22.5505,22.5952,22.479,22.5147,155961.0
2022-10-25 15:00:00,25.19,25.28,25.18,25.27,204714.0,22.5147,22.5952,22.5058,22.5862,204714.0
2022-10-25 15:30:00,25.27,25.31,25.16,25.2,641891.0,22.5862,22.622,22.4879,22.5237,641891.0
2022-10-26 09:30:00,25.3,25.56,25.15,25.31,345562.0,22.613,22.8454,22.479,22.622,345562.0
2022-10-26 10:00:00,25.31,25.66,25.3,25.61,229143.0,22.622,22.9348,22.613,22.8901,229143.0
2022-10-26 10:30:00,25.61,25.62,25.48,25.48,148581.0,22.8901,22.8991,22.7739,22.7739,148581.0
2022-10-26 11:00:00,25.48,25.66,25.48,25.61,105998.0,22.7739,22.9348,22.7739,22.8901,105998.0
2022-10-26 11:30:00,25.61,25.72,25.6,25.69,99728.0,22.8901,22.9884,22.8812,22.9616,99728.0
2022-10-26 12:00:00,25.69,25.74,25.49,25.5,166814.0,22.9616,23.0063,22.7829,22.7918,166814.0
2022-10-26 12:30:00,25.49,25.54,25.32,25.35,186966.0,22.7829,22.8276,22.6309,22.6577,186966.0
2022-10-26 13:00:00,25.35,25.39,25.31,25.32,132766.0,22.6577,22.6935,22.622,22.6309,132766.0
2022-10-26 13:30:00,25.33,25.43,25.29,25.42,79403.0,22.6399,22.7292,22.6041,22.7203,79403.0
2022-10-26 14:00:00,25.43,25.45,25.3,25.32,107533.0,22.7292,22.7471,22.613,22.6309,107533.0
2022-10-26 14:30:00,25.32,25.38,25.31,25.38,91714.0,22.6309,22.6845,22.622,22.6845,91714.0
2022-10-26 15:00:00,25.38,25.43,25.32,25.39,161549.0,22.6845,22.7292,22.6309,22.6935,161549.0
2022-10-26 15:30:00,25.4,25.56,25.39,25.47,509654.0,22.7024,22.8454,22.6935,22.765,509654.0
2022-10-27 09:30:00,25.77,26.02,25.65,26.02,236959.0,23.0331,23.2566,22.9259,23.2566,236959.0
2022-10-27 10:00:00,26.01,26.13,25.91,26.11,185699.0,23.2476,23.3549,23.1583,23.337,185699.0
2022-10-27 10:30:00,26.12,26.17,25.83,25.84,158200.0,23.346,23.3906,23.0868,23.0957,158200.0
2022-10-27 11:00:00,25.84,25.96,25.81,25.94,171623.0,23.0957,23.2029,23.0689,23.1851,171623.0
2022-10-27 11:30:00,25.94,25.96,25.76,25.77,137325.0,23.1851,23.2029,23.0242,23.0331,137325.0
2022-10-27 12:00:00,25.77,25.85,25.7,25.71,98531.0,23.0331,23.1046,22.9706,22.9795,98531.0
2022-10-27 12:30:00,25.7,25.93,25.7,25.89,157605.0,22.9706,23.1761,22.9706,23.1404,157605.0
2022-10-27 13:00:00,25.9,26.06,25.88,26.02,161033.0,23.1493,23.2923,23.1314,23.2566,161033.0
2022-10-27 13:30:00,26.02,26.08,25.98,26.01,142823.0,23.2566,23.3102,23.2208,23.2476,142823.0
2022-10-27 14:00:00,26.02,26.04,25.96,25.98,103814.0,23.2566,23.2745,23.2029,23.2208,103814.0
2022-10-27 14:30:00,25.99,25.99,25.81,25.83,123866.0,23.2298,23.2298,23.0689,23.0868,123866.0
2022-10-27 15:00:00,25.83,25.94,25.82,25.89,226934.0,23.0868,23.1851,23.0778,23.1404,226934.0
2022-10-27 15:30:00,25.89,25.94,25.76,25.81,555347.0,23.1404,23.1851,23.0242,23.0689,555347.0
2022-10-28 09:30:00,25.91,26.17,25.88,25.93,868858.0,23.1583,23.3906,23.1314,23.1761,868858.0
2022-10-28 10:00:00,25.93,26.04,25.76,25.92,290760.0,23.1761,23.2745,23.0242,23.1672,290760.0
2022-10-28 10:30:00,25.92,26.09,25.85,26.07,176554.0,23.1672,23.3191,23.1046,23.3013,176554.0
2022-10-28 11:00:00,26.07,26.16,26.01,26.08,210111.0,23.3013,23.3817,23.2476,23.3102,210111.0
2022-10-28 11:30:00,26.08,26.24,26.02,26.19,262188.0,23.3102,23.4532,23.2566,23.4085,262188.0
2022-10-28 12:00:00,26.19,26.31,26.15,26.27,315188.0,23.4085,23.5158,23.3728,23.48,315188.0
2022-10-28 12:30:00,26.27,26.31,26.21,26.26,192923.0,23.48,23.5158,23.4264,23.4711,192923.0
2022-10-28 13:00:00,26.27,26.27,26.17,26.24,108769.0,23.48,23.48,23.3906,23.4532,108769.0
2022-10-28 13:30:00,26.25,26.26,26.17,26.2,173879.0,23.4621,23.4711,23.3906,23.4175,173879.0
2022-10-28 14:00:00,26.21,26.25,26.19,26.23,122421.0,23.4264,23.4621,23.4085,23.4443,122421.0
2022-10-28 14:30:00,26.23,26.31,26.22,26.3,126639.0,23.4443,23.5158,23.4353,23.5068,126639.0
2022-10-28 15:00:00,26.3,26.41,26.28,26.41,241630.0,23.5068,23.6052,23.489,23.6052,241630.0
2022-10-28 15:30:00,26.4,26.48,26.34,26.44,742011.0,23.5962,23.6677,23.5426,23.632,742011.0
2022-10-31 09:30:00,26.25,26.3,25.98,26.0,304321.0,23.6039,23.6488,23.3611,23.3791,304321.0
2022-10-31 10:00:00,26.0,26.21,25.99,26.14,236129.0,23.3791,23.5679,23.3701,23.5049,236129.0
2022-10-31 10:30:00,26.14,26.17,26.03,26.13,144611.0,23.5049,23.5319,23.406,23.496,144611.0
2022-10-31 11:00:00,26.12,26.31,26.12,26.28,119579.0,23.487,23.6578,23.487,23.6308,119579.0
2022-10-31 11:30:00,26.28,26.38,26.18,26.2,165505.0,23.6308,23.7207,23.5409,23.5589,165505.0
2022-10-31 12:00:00,26.21,26.29,26.15,26.25,126150.0,23.5679,23.6398,23.5139,23.6039,126150.0
2022-10-31 12:30:00,26.24,26.25,26.08,26.11,190991.0,23.5949,23.6039,23.451,23.478,190991.0
2022-10-31 13:00:00,26.1,26.29,26.1,26.28,137415.0,23.469,23.6398,23.469,23.6308,137415.0
2022-10-31 13:30:00,26.29,26.31,26.23,26.28,174661.0,23.6398,23.6578,23.5859,23.6308,174661.0
2022-10-31 14:00:00,26.29,26.34,26.27,26.28,133705.0,23.6398,23.6848,23.6218,23.6308,133705.0
2022-10-31 14:30:00,26.28,26.29,26.17,26.18,170672.0,23.6308,23.6398,23.5319,23.5409,170672.0
2022-10-31 15:00:00,26.18,26.22,26.09,26.21,199887.0,23.5409,23.5769,23.46,23.5679,199887.0
2022-10-31 15:30:00,26.2,26.26,26.14,26.17,1044250.0,23.5589,23.6128,23.5049,23.5319,1044250.0
2022-11-01 09:30:00,26.42,26.76,26.32,26.7,623607.0,23.7567,24.0624,23.6668,24.0085,623607.0
2022-11-01 10:00:00,26.7,26.71,26.4,26.42,332647.0,24.0085,24.0175,23.7387,23.7567,332647.0
2022-11-01 10:30:00,26.43,26.51,26.3,26.41,318885.0,23.7657,23.8376,23.6488,23.7477,318885.0
2022-11-01 11:00:00,26.4,26.47,26.3,26.41,385619.0,23.7387,23.8017,23.6488,23.7477,385619.0
2022-11-01 11:30:00,26.42,26.52,26.33,26.42,412067.0,23.7567,23.8466,23.6758,23.7567,412067.0
2022-11-01 12:00:00,26.42,26.59,26.4,26.46,180644.0,23.7567,23.9096,23.7387,23.7927,180644.0
2022-11-01 12:30:00,26.46,26.49,26.34,26.41,127515.0,23.7927,23.8197,23.6848,23.7477,127515.0
2022-11-01 13:00:00,26.41,26.43,26.33,26.37,168942.0,23.7477,23.7657,23.6758,23.7118,168942.0
2022-11-01 13:30:00,26.37,26.46,26.32,26.45,184903.0,23.7118,23.7927,23.6668,23.7837,184903.0
2022-11-01 14:00:00,26.45,26.46,26.36,26.38,101991.0,23.7837,23.7927,23.7028,23.7207,101991.0
2022-11-01 14:30:00,26.38,26.39,26.29,26.39,126689.0,23.7207,23.7297,23.6398,23.7297,126689.0
2022-11-01 15:00:00,26.38,26.41,26.29,26.3,176217.0,23.7207,23.7477,23.6398,23.6488,176217.0
2022-11-01 15:30:00,26.3,26.44,26.3,26.34,625300.0,23.6488,23.7747,23.6488,23.6848,625300.0
2022-11-02 09:30:00,26.26,26.26,26.01,26.12,132324.0,23.6128,23.6128,23.388,23.487,132324.0
2022-11-02 10:00:00,26.12,26.23,25.93,25.97,129277.0,23.487,23.5859,23.3161,23.3521,129277.0
2022-11-02 10:30:00,25.98,26.11,25.94,26.05,115657.0,23.3611,23.478,23.3251,23.424,115657.0
2022-11-02 11:00:00,26.05,26.15,26.03,26.07,153589.0,23.424,23.5139,23.406,23.442,153589.0
2022-11-02 11:30:00,26.07,26.13,26.02,26.05,188180.0,23.442,23.496,23.397,23.424,188180.0
2022-11-02 12:00:00,26.04,26.04,25.96,26.0,88196.0,23.415,23.415,23.3431,23.3791,88196.0
2022-11-02 12:30:00,26.0,26.08,25.97,26.05,103018.0,23.3791,23.451,23.3521,23.424,103018.0
2022-11-02 13:00:00,26.05,26.07,25.99,26.05,94333.0,23.424,23.442,23.3701,23.424,94333.0
2022-11-02 13:30:00,26.06,26.16,26.05,26.12,72359.0,23.433,23.5229,23.424,23.487,72359.0
2022-11-02 14:00:00,26.12,26.56,26.08,26.54,338920.0,23.487,23.8826,23.451,23.8646,338920.0
2022-11-02 14:30:00,26.55,26.74,26.02,26.13,623626.0,23.8736,24.0445,23.397,23.496,623626.0
2022-11-02 15:00:00,26.1,26.27,25.72,25.83,278028.0,23.469,23.6218,23.1273,23.2262,278028.0
2022-11-02 15:30:00,25.82,25.87,25.75,25.82,516185.0,23.2172,23.2622,23.1543,23.2172,516185.0
2022-11-03 09:30:00,25.61,25.76,25.5,25.6,220666.0,23.0284,23.1632,22.9295,23.0194,220666.0
2022-11-03 10:00:00,25.63,25.91,25.62,25.89,251597.0,23.0464,23.2981,23.0374,23.2801,251597.0
2022-11-03 10:30:00,25.89,26.11,25.83,26.11,253462.0,23.2801,23.478,23.2262,23.478,253462.0
2022-11-03 11:00:00,26.1,26.11,25.95,25.97,114573.0,23.469,23.478,23.3341,23.3521,114573.0
2022-11-03 11:30:00,25.98,26.11,25.91,26.1,121432.0,23.3611,23.478,23.2981,23.469,121432.0
2022-11-03 12:00:00,26.1,26.21,26.08,26.19,167460.0,23.469,23.5679,23.451,23.5499,167460.0
2022-11-03 12:30:00,26.19,26.37,26.15,26.34,162118.0,23.5499,23.7118,23.5139,23.6848,162118.0
2022-11-03 13:00:00,26.34,26.37,26.26,26.3,113477.0,23.6848,23.7118,23.6128,23.6488,113477.0
2022-11-03 13:30:00,26.3,26.37,26.21,26.34,163918.0,23.6488,23.7118,23.5679,23.6848,163918.0
2022-11-03 14:00:00,26.33,26.47,26.31,26.46,138651.0,23.6758,23.8017,23.6578,23.7927,138651.0
2022-11-03 14:30:00,26.46,26.48,26.36,26.41,145127.0,23.7927,23.8107,23.7028,23.7477,145127.0
2022-11-03 15:00:00,26.4,26.41,26.28,26.29,165926.0,23.7387,23.7477,23.6308,23.6398,165926.0
2022-11-03 15:30:00,26.29,26.32,26.1,26.18,820806.0,23.6398,23.6668,23.469,23.5409,820806.0
2022-11-04 09:30:00,27.0,27.17,26.25,26.53,488187.0,24.2782,24.4311,23.6039,23.8556,488187.0
2022-11-04 10:00:00,26.48,26.86,26.48,26.8,183166.0,23.8107,24.1524,23.8107,24.0984,183166.0
2022-11-04 10:30:00,26.79,27.15,26.79,26.88,247568.0,24.0894,24.4131,24.0894,24.1703,247568.0
2022-11-04 11:00:00,26.89,27.0,26.6,26.62,165040.0,24.1793,24.2782,23.9186,23.9366,165040.0
2022-11-04 11:30:00,26.62,26.71,26.21,26.21,348178.0,23.9366,24.0175,23.5679,23.5679,348178.0
2022-11-04 12:00:00,26.21,26.28,26.02,26.14,224491.0,23.5679,23.6308,23.397,23.5049,224491.0
2022-11-04 12:30:00,26.13,26.14,25.91,25.95,120558.0,23.496,23.5049,23.2981,23.3341,120558.0
2022-11-04 13:00:00,25.94,26.0,25.83,25.87,69517.0,23.3251,23.3791,23.2262,23.2622,69517.0
2022-11-04 13:30:00,25.87,25.91,25.74,25.75,114551.0,23.2622,23.2981,23.1453,23.1543,114551.0
2022-11-04 14:00:00,25.75,26.07,25.75,26.07,110593.0,23.1543,23.442,23.1543,23.442,110593.0
2022-11-04 14:30:00,26.07,26.26,26.05,26.25,144380.0,23.442,23.6128,23.424,23.6039,144380.0
2022-11-04 15:00:00,26.24,26.36,26.21,26.33,219324.0,23.5949,23.7028,23.5679,23.6758,219324.0
2022-11-04 15:30:00,26.33,26.49,26.27,26.48,493115.0,23.6758,23.8197,23.6218,23.8107,493115.0
2022-11-07 09:30:00,26.55,26.58,26.12,26.15,374022.0,23.8736,23.9006,23.487,23.5139,374022.0
2022-11-07 10:00:00,26.16,26.36,26.14,26.25,385501.0,23.5229,23.7028,23.5049,23.6039,385501.0
2022-11-07 10:30:00,26.26,26.47,26.19,26.37,248644.0,23.6128,23.8017,23.5499,23.7118,248644.0
2022-11-07 11:00:00,26.38,26.61,26.33,26.61,150772.0,23.7207,23.9276,23.6758,23.9276,150772.0
2022-11-07 11:30:00,26.6,26.6,26.26,26.35,167225.0,23.9186,23.9186,23.6128,23.6938,167225.0
2022-11-07 12:00:00,26.35,26.42,26.3,26.32,130267.0,23.6938,23.7567,23.6488,23.6668,130267.0
2022-11-07 12:30:00,26.33,26.41,26.3,26.41,133568.0,23.6758,23.7477,23.6488,23.7477,133568.0
2022-11-07 13:00:00,26.41,26.47,26.33,26.39,79887.0,23.7477,23.8017,23.6758,23.7297,79887.0
2022-11-07 13:30:00,26.39,26.42,26.34,26.38,137112.0,23.7297,23.7567,23.6848,23.7207,137112.0
2022-11-07 14:00:00,26.39,26.71,26.39,26.71,394796.0,23.7297,24.0175,23.7297,24.0175,394796.0
2022-11-07 14:30:00,26.71,26.87,26.69,26.83,268169.0,24.0175,24.1614,23.9995,24.1254,268169.0
2022-11-07 15:00:00,26.82,27.0,26.76,26.99,455589.0,24.1164,24.2782,24.0624,24.2693,455589.0
2022-11-07 15:30:00,26.99,27.02,26.73,26.78,796531.0,24.2693,24.2962,24.0355,24.0804,796531.0
2022-11-08 09:30:00,26.82,26.82,26.39,26.5,370339.0,24.1164,24.1164,23.7297,23.8287,370339.0
2022-11-08 10:00:00,26.51,26.63,26.51,26.59,112337.0,23.8376,23.9455,23.8376,23.9096,112337.0
2022-11-08 10:30:00,26.6,26.84,26.58,26.8,208783.0,23.9186,24.1344,23.9006,24.0984,208783.0
2022-11-08 11:00:00,26.81,26.83,26.61,26.67,256095.0,24.1074,24.1254,23.9276,23.9815,256095.0
2022-11-08 11:30:00,26.67,26.71,26.55,26.58,264608.0,23.9815,24.0175,23.8736,23.9006,264608.0
2022-11-08 12:00:00,26.57,26.59,26.46,26.58,114838.0,23.8916,23.9096,23.7927,23.9006,114838.0
2022-11-08 12:30:00,26.58,26.69,26.51,26.69,101489.0,23.9006,23.9995,23.8376,23.9995,101489.0
2022-11-08 13:00:00,26.69,26.8,26.46,26.47,150425.0,23.9995,24.0984,23.7927,23.8017,150425.0
2022-11-08 13:30:00,26.46,26.57,26.4,26.5,98715.0,23.7927,23.8916,23.7387,23.8287,98715.0
2022-11-08 14:00:00,26.49,26.54,26.25,26.26,133132.0,23.8197,23.8646,23.6039,23.6128,133132.0
2022-11-08 14:30:00,26.25,26.51,26.18,26.48,145254.0,23.6039,23.8376,23.5409,23.8107,145254.0
2022-11-08 15:00:00,26.47,26.57,26.46,26.57,180125.0,23.8017,23.8916,23.7927,23.8916,180125.0
2022-11-08 15:30:00,26.56,26.65,26.47,26.5,1019008.0,23.8826,23.9635,23.8017,23.8287,1019008.0
2022-11-09 09:30:00,26.24,26.39,26.1,26.18,303475.0,23.5949,23.7297,23.469,23.5409,303475.0
2022-11-09 10:00:00,26.18,26.57,26.17,26.27,382174.0,23.5409,23.8916,23.5319,23.6218,382174.0
2022-11-09 10:30:00,26.27,26.42,26.17,26.39,218554.0,23.6218,23.7567,23.5319,23.7297,218554.0
2022-11-09 11:00:00,26.39,26.46,26.33,26.39,140825.0,23.7297,23.7927,23.6758,23.7297,140825.0
2022-11-09 11:30:00,26.39,26.5,26.32,26.44,266567.0,23.7297,23.8287,23.6668,23.7747,266567.0
2022-11-09 12:00:00,26.44,26.53,26.4,26.48,139707.0,23.7747,23.8556,23.7387,23.8107,139707.0
2022-11-09 12:30:00,26.48,26.7,26.48,26.69,131516.0,23.8107,24.0085,23.8107,23.9995,131516.0
2022-11-09 13:00:00,26.69,26.71,26.51,26.52,421616.0,23.9995,24.0175,23.8376,23.8466,421616.0
2022-11-09 13:30:00,26.5,26.5,26.23,26.3,154704.0,23.8287,23.8287,23.5859,23.6488,154704.0
2022-11-09 14:00:00,26.3,26.46,26.29,26.45,147009.0,23.6488,23.7927,23.6398,23.7837,147009.0
2022-11-09 14:30:00,26.45,26.46,26.34,26.42,107297.0,23.7837,23.7927,23.6848,23.7567,107297.0
2022-11-09 15:00:00,26.42,26.52,26.36,26.42,259236.0,23.7567,23.8466,23.7028,23.7567,259236.0
2022-11-09 15:30:00,26.42,26.43,26.22,26.26,619316.0,23.7567,23.7657,23.5769,23.6128,619316.0
2022-11-10 09:30:00,27.17,27.4,26.96,27.39,499157.0,24.4311,24.6379,24.2423,24.6289,499157.0
2022-11-10 10:00:00,27.4,27.71,27.37,27.7,278488.0,24.6379,24.9167,24.611,24.9077,278488.0
2022-11-10 10:30:00,27.71,27.74,27.51,27.65,248122.0,24.9167,24.9437,24.7368,24.8627,248122.0
2022-11-10 11:00:00,27.66,27.76,27.54,27.7,478672.0,24.8717,24.9616,24.7638,24.9077,478672.0
2022-11-10 11:30:00,27.7,28.0,27.67,28.0,235204.0,24.9077,25.1774,24.8807,25.1774,235204.0
2022-11-10 12:00:00,28.0,28.13,27.78,27.8,513858.0,25.1774,25.2943,24.9796,24.9976,513858.0
2022-11-10 12:30:00,27.8,27.86,27.7,27.8,208847.0,24.9976,25.0516,24.9077,24.9976,208847.0
2022-11-10 13:00:00,27.81,28.0,27.81,27.98,217234.0,25.0066,25.1774,25.0066,25.1595,217234.0
2022-11-10 13:30:00,27.98,28.02,27.92,28.02,254032.0,25.1595,25.1954,25.1055,25.1954,254032.0
2022-11-10 14:00:00,28.02,28.07,27.89,27.9,478818.0,25.1954,25.2404,25.0785,25.0875,478818.0
2022-11-10 14:30:00,27.91,28.0,27.81,27.99,477022.0,25.0965,25.1774,25.0066,25.1685,477022.0
2022-11-10 15:00:00,27.99,28.15,27.96,28.07,216290.0,25.1685,25.3123,25.1415,25.2404,216290.0
2022-11-10 15:30:00,28.07,28.24,28.05,28.21,988865.0,25.2404,25.3933,25.2224,25.3663,988865.0
2022-11-11 09:30:00,28.31,28.48,28.09,28.25,277710.0,25.4562,25.6091,25.2584,25.4022,277710.0
2022-11-11 10:00:00,28.24,28.57,28.15,28.54,303192.0,25.3933,25.69,25.3123,25.663,303192.0
2022-11-11 10:30:00,28.54,28.54,28.13,28.18,399864.0,25.663,25.663,25.2943,25.3393,399864.0
2022-11-11 11:00:00,28.19,28.21,28.02,28.11,169043.0,25.3483,25.3663,25.1954,25.2764,169043.0
2022-11-11 11:30:00,28.1,28.18,28.03,28.03,91933.0,25.2674,25.3393,25.2044,25.2044,91933.0
2022-11-11 12:00:00,28.02,28.2,27.98,28.17,116774.0,25.1954,25.3573,25.1595,25.3303,116774.0
2022-11-11 12:30:00,28.18,28.21,27.99,27.99,130998.0,25.3393,25.3663,25.1685,25.1685,130998.0
2022-11-11 13:00:00,27.98,28.14,27.96,28.1,131074.0,25.1595,25.3033,25.1415,25.2674,131074.0
2022-11-11 13:30:00,28.1,28.2,28.02,28.2,127391.0,25.2674,25.3573,25.1954,25.3573,127391.0
2022-11-11 14:00:00,28.2,28.22,28.09,28.15,168062.0,25.3573,25.3753,25.2584,25.3123,168062.0
2022-11-11 14:30:00,28.14,28.2,28.05,28.2,281416.0,25.3033,25.3573,25.2224,25.3573,281416.0
2022-11-11 15:00:00,28.19,28.21,28.03,28.05,304278.0,25.3483,25.3663,25.2044,25.2224,304278.0
2022-11-11 15:30:00,28.05,28.1,27.93,28.07,750042.0,25.2224,25.2674,25.1145,25.2404,750042.0
2022-11-14 09:30:00,28.02,28.02,27.54,27.73,273712.0,25.1954,25.1954,24.7638,24.9347,273712.0
2022-11-14 10:00:00,27.73,27.98,27.72,27.79,238035.0,24.9347,25.1595,24.9257,24.9886,238035.0
2022-11-14 10:30:00,27.79,27.88,27.76,27.87,123997.0,24.9886,25.0695,24.9616,25.0605,123997.0
2022-11-14 11:00:00,27.87,27.89,27.57,27.64,159864.0,25.0605,25.0785,24.7908,24.8537,159864.0
2022-11-14 11:30:00,27.63,27.8,27.62,27.68,86588.0,24.8447,24.9976,24.8357,24.8897,86588.0
2022-11-14 12:00:00,27.69,27.82,27.67,27.75,80682.0,24.8987,25.0156,24.8807,24.9526,80682.0
2022-11-14 12:30:00,27.74,27.81,27.72,27.79,78549.0,24.9437,25.0066,24.9257,24.9886,78549.0
2022-11-14 13:00:00,27.78,27.83,27.75,27.79,116334.0,24.9796,25.0246,24.9526,24.9886,116334.0
2022-11-14 13:30:00,27.78,27.79,27.65,27.74,147565.0,24.9796,24.9886,24.8627,24.9437,147565.0
2022-11-14 14:00:00,27.74,27.79,27.7,27.75,141691.0,24.9437,24.9886,24.9077,24.9526,141691.0
2022-11-14 14:30:00,27.75,27.79,27.69,27.78,117349.0,24.9526,24.9886,24.8987,24.9796,117349.0
2022-11-14 15:00:00,27.79,27.89,27.72,27.75,172406.0,24.9886,25.0785,24.9257,24.9526,172406.0
2022-11-14 15:30:00,27.75,27.76,27.52,27.53,467509.0,24.9526,24.9616,24.7458,24.7548,467509.0
2022-11-15 09:30:00,27.82,27.98,27.63,27.85,310790.0,25.0156,25.1595,24.8447,25.0426,310790.0
2022-11-15 10:00:00,27.85,27.86,27.54,27.78,199991.0,25.0426,25.0516,24.7638,24.9796,199991.0
2022-11-15 10:30:00,27.8,27.86,27.61,27.62,138872.0,24.9976,25.0516,24.8268,24.8357,138872.0
2022-11-15 11:00:00,27.61,27.7,27.54,27.6,134716.0,24.8268,24.9077,24.7638,24.8178,134716.0
2022-11-15 11:30:00,27.6,27.67,27.56,27.65,111595.0,24.8178,24.8807,24.7818,24.8627,111595.0
2022-11-15 12:00:00,27.65,27.7,27.59,27.69,68170.0,24.8627,24.9077,24.8088,24.8987,68170.0
2022-11-15 12:30:00,27.69,27.74,27.64,27.73,135369.0,24.8987,24.9437,24.8537,24.9347,135369.0
2022-11-15 13:00:00,27.73,27.77,27.5,27.53,125535.0,24.9347,24.9706,24.7278,24.7548,125535.0
2022-11-15 13:30:00,27.52,27.61,27.4,27.54,170370.0,24.7458,24.8268,24.6379,24.7638,170370.0
2022-11-15 14:00:00,27.55,27.69,27.43,27.62,173963.0,24.7728,24.8987,24.6649,24.8357,173963.0
2022-11-15 14:30:00,27.62,27.68,27.53,27.66,81011.0,24.8357,24.8897,24.7548,24.8717,81011.0
2022-11-15 15:00:00,27.65,27.72,27.6,27.7,102729.0,24.8627,24.9257,24.8178,24.9077,102729.0
2022-11-15 15:30:00,27.7,27.83,27.64,27.79,499276.0,24.9077,25.0246,24.8537,24.9886,499276.0
2022-11-16 09:30:00,27.66,27.85,27.6,27.64,250104.0,24.8717,25.0426,24.8178,24.8537,250104.0
2022-11-16 10:00:00,27.65,27.98,27.63,27.87,141701.0,24.8627,25.1595,24.8447,25.0605,141701.0
2022-11-16 10:30:00,27.88,27.98,27.71,27.78,92557.0,25.0695,25.1595,24.9167,24.9796,92557.0
2022-11-16 11:00:00,27.77,27.85,27.76,27.78,109123.0,24.9706,25.0426,24.9616,24.9796,109123.0
2022-11-16 11:30:00,27.77,27.84,27.69,27.77,194527.0,24.9706,25.0336,24.8987,24.9706,194527.0
2022-11-16 12:00:00,27.76,27.88,27.74,27.85,108933.0,24.9616,25.0695,24.9437,25.0426,108933.0
2022-11-16 12:30:00,27.84,27.94,27.82,27.86,68219.0,25.0336,25.1235,25.0156,25.0516,68219.0
2022-11-16 13:00:00,27.85,27.89,27.8,27.8,66715.0,25.0426,25.0785,24.9976,24.9976,66715.0
2022-11-16 13:30:00,27.8,27.82,27.74,27.75,64307.0,24.9976,25.0156,24.9437,24.9526,64307.0
2022-11-16 14:00:00,27.75,27.87,27.73,27.8,220278.0,24.9526,25.0605,24.9347,24.9976,220278.0
2022-11-16 14:30:00,27.8,27.9,27.75,27.89,90710.0,24.9976,25.0875,24.9526,25.0785,90710.0
2022-11-16 15:00:00,27.9,27.93,27.82,27.92,95406.0,25.0875,25.1145,25.0156,25.1055,95406.0
2022-11-16 15:30:00,27.92,28.07,27.91,28.0,567548.0,25.1055,25.2404,25.0965,25.1774,567548.0
2022-11-17 09:30:00,27.53,27.64,27.25,27.46,232478.0,24.7548,24.8537,24.503,24.6919,232478.0
2022-11-17 10:00:00,27.46,27.62,27.42,27.56,191720.0,24.6919,24.8357,24.6559,24.7818,191720.0
2022-11-17 10:30:00,27.57,27.58,27.26,27.35,185774.0,24.7908,24.7998,24.512,24.593,185774.0
2022-11-17 11:00:00,27.35,27.39,27.22,27.23,130054.0,24.593,24.6289,24.4761,24.4851,130054.0
2022-11-17 11:30:00,27.22,27.24,27.08,27.24,93740.0,24.4761,24.4941,24.3502,24.4941,93740.0
2022-11-17 12:00:00,27.24,27.49,27.23,27.45,169275.0,24.4941,24.7189,24.4851,24.6829,169275.0
2022-11-17 12:30:00,27.44,27.55,27.42,27.5,112254.0,24.6739,24.7728,24.6559,24.7278,112254.0
2022-11-17 13:00:00,27.49,27.57,27.45,27.53,111161.0,24.7189,24.7908,24.6829,24.7548,111161.0
2022-11-17 13:30:00,27.54,27.57,27.45,27.49,161795.0,24.7638,24.7908,24.6829,24.7189,161795.0
2022-11-17 14:00:00,27.49,27.52,27.34,27.37,130230.0,24.7189,24.7458,24.584,24.611,130230.0
2022-11-17 14:30:00,27.38,27.4,27.28,27.33,122201.0,24.6199,24.6379,24.53,24.575,122201.0
2022-11-17 15:00:00,27.34,27.36,27.2,27.3,170673.0,24.584,24.602,24.4581,24.548,170673.0
2022-11-17 15:30:00,27.3,27.49,27.3,27.48,516656.0,24.548,24.7189,24.548,24.7099,516656.0
2022-11-18 09:30:00,27.9,28.06,27.8,27.81,283535.0,25.0875,25.2314,24.9976,25.0066,283535.0
2022-11-18 10:00:00,27.81,27.81,27.6,27.62,185258.0,25.0066,25.0066,24.8178,24.8357,185258.0
2022-11-18 10:30:00,27.62,27.67,27.32,27.44,699808.0,24.8357,24.8807,24.566,24.6739,699808.0
2022-11-18 11:00:00,27.45,27.55,27.33,27.5,453060.0,24.6829,24.7728,24.575,24.7278,453060.0
2022-11-18 11:30:00,27.5,27.57,27.45,27.54,419953.0,24.7278,24.7908,24.6829,24.7638,419953.0
2022-11-18 12:00:00,27.54,27.56,27.27,27.37,339563.0,24.7638,24.7818,24.521,24.611,339563.0
2022-11-18 12:30:00,27.37,27.45,27.33,27.41,296509.0,24.611,24.6829,24.575,24.6469,296509.0
2022-11-18 13:00:00,27.41,27.69,27.4,27.69,407035.0,24.6469,24.8987,24.6379,24.8987,407035.0
2022-11-18 13:30:00,27.69,27.72,27.6,27.67,365585.0,24.8987,24.9257,24.8178,24.8807,365585.0
2022-11-18 14:00:00,27.68,27.86,27.67,27.83,402909.0,24.8897,25.0516,24.8807,25.0246,402909.0
2022-11-18 14:30:00,27.83,27.88,27.76,27.86,446639.0,25.0246,25.0695,24.9616,25.0516,446639.0
2022-11-18 15:00:00,27.86,27.89,27.68,27.75,166682.0,25.0516,25.0785,24.8897,24.9526,166682.0
2022-11-18 15:30:00,27.75,27.76,27.6,27.67,1079779.0,24.9526,24.9616,24.8178,24.8807,1079779.0
2022-11-21 09:30:00,27.57,27.7,27.52,27.61,313679.0,24.7908,24.9077,24.7458,24.8268,313679.0
2022-11-21 10:00:00,27.61,27.81,27.61,27.77,221685.0,24.8268,25.0066,24.8268,24.9706,221685.0
2022-11-21 10:30:00,27.76,27.93,27.75,27.92,173364.0,24.9616,25.1145,24.9526,25.1055,173364.0
2022-11-21 11:00:00,27.92,27.93,27.76,27.77,156583.0,25.1055,25.1145,24.9616,24.9706,156583.0
2022-11-21 11:30:00,27.77,27.83,27.7,27.82,338384.0,24.9706,25.0246,24.9077,25.0156,338384.0
2022-11-21 12:00:00,27.82,28.06,27.81,28.04,240843.0,25.0156,25.2314,25.0066,25.2134,240843.0
2022-11-21 12:30:00,28.04,28.08,27.85,27.88,162302.0,25.2134,25.2494,25.0426,25.0695,162302.0
2022-11-21 13:00:00,27.88,28.0,27.87,27.95,135703.0,25.0695,25.1774,25.0605,25.1325,135703.0
2022-11-21 13:30:00,27.94,27.95,27.78,27.79,248964.0,25.1235,25.1325,24.9796,24.9886,248964.0
2022-11-21 14:00:00,27.79,27.98,27.78,27.94,259571.0,24.9886,25.1595,24.9796,25.1235,259571.0
2022-11-21 14:30:00,27.94,27.98,27.89,27.94,242834.0,25.1235,25.1595,25.0785,25.1235,242834.0
2022-11-21 15:00:00,27.95,28.05,27.89,28.03,314444.0,25.1325,25.2224,25.0785,25.2044,314444.0
2022-11-21 15:30:00,28.03,28.14,28.01,28.09,887136.0,25.2044,25.3033,25.1864,25.2584,887136.0
2022-11-22 09:30:00,28.21,28.51,28.11,28.46,322531.0,25.3663,25.636,25.2764,25.5911,322531.0
2022-11-22 10:00:00,28.46,28.5,28.28,28.3,173737.0,25.5911,25.627,25.4292,25.4472,173737.0
2022-11-22 10:30:00,28.3,28.31,28.12,28.21,229770.0,25.4472,25.4562,25.2853,25.3663,229770.0
2022-11-22 11:00:00,28.21,28.23,28.1,28.11,138123.0,25.3663,25.3843,25.2674,25.2764,138123.0
2022-11-22 11:30:00,28.1,28.14,28.02,28.03,184613.0,25.2674,25.3033,25.1954,25.2044,184613.0
2022-11-22 12:00:00,28.04,28.08,27.94,27.98,96804.0,25.2134,25.2494,25.1235,25.1595,96804.0
2022-11-22 12:30:00,27.97,27.98,27.88,27.89,124741.0,25.1505,25.1595,25.0695,25.0785,124741.0
2022-11-22 13:00:00,27.9,28.02,27.89,27.97,91399.0,25.0875,25.1954,25.0785,25.1505,91399.0
2022-11-22 13:30:00,27.97,27.98,27.91,27.94,107606.0,25.1505,25.1595,25.0965,25.1235,107606.0
2022-11-22 14:00:00,27.95,28.09,27.92,28.02,165371.0,25.1325,25.2584,25.1055,25.1954,165371.0
2022-11-22 14:30:00,28.02,28.14,28.0,28.09,155570.0,25.1954,25.3033,25.1774,25.2584,155570.0
2022-11-22 15:00:00,28.08,28.13,28.05,28.08,146800.0,25.2494,25.2943,25.2224,25.2494,146800.0
2022-11-22 15:30:00,28.09,28.11,28.01,28.08,587298.0,25.2584,25.2764,25.1864,25.2494,587298.0
2022-11-23 09:30:00,28.01,28.08,27.89,27.92,126657.0,25.1864,25.2494,25.0785,25.1055,126657.0
2022-11-23 10:00:00,27.93,28.21,27.91,28.19,129608.0,25.1145,25.3663,25.0965,25.3483,129608.0
2022-11-23 10:30:00,28.2,28.29,28.15,28.17,132854.0,25.3573,25.4382,25.3123,25.3303,132854.0
2022-11-23 11:00:00,28.18,28.2,28.09,28.11,101054.0,25.3393,25.3573,25.2584,25.2764,101054.0
2022-11-23 11:30:00,28.11,28.13,28.02,28.03,66977.0,25.2764,25.2943,25.1954,25.2044,66977.0
2022-11-23 12:00:00,28.04,28.08,28.01,28.08,61556.0,25.2134,25.2494,25.1864,25.2494,61556.0
2022-11-23 12:30:00,28.08,28.1,27.94,27.98,69433.0,25.2494,25.2674,25.1235,25.1595,69433.0
2022-11-23 13:00:00,27.97,28.0,27.94,27.96,68589.0,25.1505,25.1774,25.1235,25.1415,68589.0
2022-11-23 13:30:00,27.96,28.04,27.95,28.04,96755.0,25.1415,25.2134,25.1325,25.2134,96755.0
2022-11-23 14:00:00,28.04,28.25,28.02,28.23,126035.0,25.2134,25.4022,25.1954,25.3843,126035.0
2022-11-23 14:30:00,28.21,28.23,28.14,28.17,90932.0,25.3663,25.3843,25.3033,25.3303,90932.0
2022-11-23 15:00:00,28.18,28.39,28.15,28.38,161792.0,25.3393,25.5281,25.3123,25.5191,161792.0
2022-11-23 15:30:00,28.38,28.5,28.36,28.49,497378.0,25.5191,25.627,25.5012,25.618,497378.0
2022-11-25 09:30:00,28.71,28.97,28.65,28.88,266680.0,25.8159,26.0497,25.7619,25.9687,266680.0
2022-11-25 10:00:00,28.88,29.11,28.86,29.07,308966.0,25.9687,26.1755,25.9508,26.1396,308966.0
2022-11-25 10:30:00,29.07,29.09,28.75,28.76,138683.0,26.1396,26.1576,25.8518,25.8608,138683.0
2022-11-25 11:00:00,28.76,28.78,28.6,28.63,148521.0,25.8608,25.8788,25.717,25.7439,148521.0
2022-11-25 11:30:00,28.63,28.72,28.6,28.72,119244.0,25.7439,25.8249,25.717,25.8249,119244.0
2022-11-25 12:00:00,28.72,28.76,28.7,28.74,112346.0,25.8249,25.8608,25.8069,25.8428,112346.0
2022-11-25 12:30:00,28.73,28.74,28.56,28.64,338674.0,25.8339,25.8428,25.681,25.7529,338674.0
2022-11-28 09:30:00,28.23,28.35,28.1,28.16,200737.0,25.3843,25.4922,25.2674,25.3213,200737.0
2022-11-28 10:00:00,28.16,28.34,28.12,28.26,169199.0,25.3213,25.4832,25.2853,25.4112,169199.0
2022-11-28 10:30:00,28.26,28.27,28.16,28.18,70175.0,25.4112,25.4202,25.3213,25.3393,70175.0
2022-11-28 11:00:00,28.17,28.21,28.14,28.18,94913.0,25.3303,25.3663,25.3033,25.3393,94913.0
2022-11-28 11:30:00,28.19,28.42,28.18,28.41,147610.0,25.3483,25.5551,25.3393,25.5461,147610.0
2022-11-28 12:00:00,28.41,28.49,28.28,28.36,120466.0,25.5461,25.618,25.4292,25.5012,120466.0
2022-11-28 12:30:00,28.35,28.39,28.22,28.25,73410.0,25.4922,25.5281,25.3753,25.4022,73410.0
2022-11-28 13:00:00,28.25,28.28,28.23,28.25,74143.0,25.4022,25.4292,25.3843,25.4022,74143.0
2022-11-28 13:30:00,28.25,28.28,28.18,28.21,65115.0,25.4022,25.4292,25.3393,25.3663,65115.0
2022-11-28 14:00:00,28.2,28.23,28.1,28.11,95240.0,25.3573,25.3843,25.2674,25.2764,95240.0
2022-11-28 14:30:00,28.11,28.16,28.07,28.08,113787.0,25.2764,25.3213,25.2404,25.2494,113787.0
2022-11-28 15:00:00,28.08,28.16,28.07,28.09,156461.0,25.2494,25.3213,25.2404,25.2584,156461.0
2022-11-28 15:30:00,28.09,28.1,27.97,28.05,718561.0,25.2584,25.2674,25.1505,25.2224,718561.0
2022-11-29 09:30:00,28.08,28.1,27.88,28.08,133779.0,25.2494,25.2674,25.0695,25.2494,133779.0
2022-11-29 10:00:00,28.07,28.2,28.0,28.18,210545.0,25.2404,25.3573,25.1774,25.3393,210545.0
2022-11-29 10:30:00,28.18,28.19,28.1,28.16,89202.0,25.3393,25.3483,25.2674,25.3213,89202.0
2022-11-29 11:00:00,28.15,28.19,28.0,28.12,132863.0,25.3123,25.3483,25.1774,25.2853,132863.0
2022-11-29 11:30:00,28.12,28.28,28.12,28.21,240648.0,25.2853,25.4292,25.2853,25.3663,240648.0
2022-11-29 12:00:00,28.21,28.22,28.13,28.16,50862.0,25.3663,25.3753,25.2943,25.3213,50862.0
2022-11-29 12:30:00,28.15,28.24,28.13,28.16,55828.0,25.3123,25.3933,25.2943,25.3213,55828.0
2022-11-29 13:00:00,28.16,28.19,28.1,28.11,67889.0,25.3213,25.3483,25.2674,25.2764,67889.0
2022-11-29 13:30:00,28.1,28.15,28.1,28.15,51706.0,25.2674,25.3123,25.2674,25.3123,51706.0
2022-11-29 14:00:00,28.15,28.27,28.15,28.16,126984.0,25.3123,25.4202,25.3123,25.3213,126984.0
2022-11-29 14:30:00,28.15,28.19,28.1,28.15,136242.0,25.3123,25.3483,25.2674,25.3123,136242.0
2022-11-29 15:00:00,28.15,28.3,28.15,28.26,187449.0,25.3123,25.4472,25.3123,25.4112,187449.0
2022-11-29 15:30:00,28.26,28.37,28.25,28.28,668143.0,25.4112,25.5101,25.4022,25.4292,668143.0
2022-11-30 09:30:00,28.23,28.62,28.23,28.39,230778.0,25.3843,25.7349,25.3843,25.5281,230778.0
2022-11-30 10:00:00,28.39,28.41,28.09,28.13,156644.0,25.5281,25.5461,25.2584,25.2943,156644.0
2022-11-30 10:30:00,28.13,28.3,28.11,28.27,186235.0,25.2943,25.4472,25.2764,25.4202,186235.0
2022-11-30 11:00:00,28.27,28.3,28.17,28.27,112357.0,25.4202,25.4472,25.3303,25.4202,112357.0
2022-11-30 11:30:00,28.27,28.32,28.24,28.26,71293.0,25.4202,25.4652,25.3933,25.4112,71293.0
2022-11-30 12:00:00,28.27,28.28,28.09,28.14,72888.0,25.4202,25.4292,25.2584,25.3033,72888.0
2022-11-30 12:30:00,28.14,28.15,28.05,28.11,87504.0,25.3033,25.3123,25.2224,25.2764,87504.0
2022-11-30 13:00:00,28.11,28.22,28.1,28.2,108792.0,25.2764,25.3753,25.2674,25.3573,108792.0
2022-11-30 13:30:00,28.2,28.5,28.15,28.49,263243.0,25.3573,25.627,25.3123,25.618,263243.0
2022-11-30 14:00:00,28.49,28.64,28.46,28.6,169174.0,25.618,25.7529,25.5911,25.717,169174.0
2022-11-30 14:30:00,28.59,28.65,28.53,28.63,150724.0,25.708,25.7619,25.654,25.7439,150724.0
2022-11-30 15:00:00,28.63,28.87,28.62,28.85,278031.0,25.7439,25.9597,25.7349,25.9418,278031.0
2022-11-30 15:30:00,28.85,28.99,28.83,28.93,835888.0,25.9418,26.0676,25.9238,26.0137,835888.0
2022-12-01 09:30:00,29.32,29.61,29.07,29.35,365765.0,26.3644,26.6251,26.1396,26.3914,365765.0
2022-12-01 10:00:00,29.34,29.43,28.67,28.67,152291.0,26.3824,26.4633,25.7799,25.7799,152291.0
2022-12-01 10:30:00,28.67,28.87,28.65,28.87,92628.0,25.7799,25.9597,25.7619,25.9597,92628.0
2022-12-01 11:00:00,28.88,28.88,28.71,28.72,111465.0,25.9687,25.9687,25.8159,25.8249,111465.0
2022-12-01 11:30:00,28.72,28.79,28.69,28.71,123070.0,25.8249,25.8878,25.7979,25.8159,123070.0
2022-12-01 12:00:00,28.72,28.89,28.65,28.87,98126.0,25.8249,25.9777,25.7619,25.9597,98126.0
2022-12-01 12:30:00,28.87,28.91,28.73,28.9,171613.0,25.9597,25.9957,25.8339,25.9867,171613.0
2022-12-01 13:00:00,28.89,28.97,28.81,28.84,72835.0,25.9777,26.0497,25.9058,25.9328,72835.0
2022-12-01 13:30:00,28.84,28.88,28.82,28.87,51195.0,25.9328,25.9687,25.9148,25.9597,51195.0
2022-12-01 14:00:00,28.87,28.89,28.76,28.86,97410.0,25.9597,25.9777,25.8608,25.9508,97410.0
2022-12-01 14:30:00,28.87,28.99,28.84,28.94,92387.0,25.9597,26.0676,25.9328,26.0227,92387.0
2022-12-01 15:00:00,28.94,28.95,28.82,28.87,126640.0,26.0227,26.0317,25.9148,25.9597,126640.0
2022-12-01 15:30:00,28.88,28.88,28.68,28.71,552974.0,25.9687,25.9687,25.7889,25.8159,552974.0
2022-12-02 09:30:00,28.26,28.72,28.19,28.58,275543.0,25.4112,25.8249,25.3483,25.699,275543.0
2022-12-02 10:00:00,28.58,28.66,28.48,28.48,131795.0,25.699,25.7709,25.6091,25.6091,131795.0
2022-12-02 10:30:00,28.48,28.81,28.46,28.75,167017.0,25.6091,25.9058,25.5911,25.8518,167017.0
2022-12-02 11:00:00,28.75,28.77,28.69,28.73,98079.0,25.8518,25.8698,25.7979,25.8339,98079.0
2022-12-02 11:30:00,28.72,28.82,28.7,28.75,183955.0,25.8249,25.9148,25.8069,25.8518,183955.0
2022-12-02 12:00:00,28.75,28.77,28.67,28.77,139836.0,25.8518,25.8698,25.7799,25.8698,139836.0
2022-12-02 12:30:00,28.77,28.8,28.68,28.7,106114.0,25.8698,25.8968,25.7889,25.8069,106114.0
2022-12-02 13:00:00,28.7,28.75,28.67,28.7,122407.0,25.8069,25.8518,25.7799,25.8069,122407.0
2022-12-02 13:30:00,28.7,28.73,28.66,28.68,100730.0,25.8069,25.8339,25.7709,25.7889,100730.0
2022-12-02 14:00:00,28.68,28.72,28.63,28.66,136660.0,25.7889,25.8249,25.7439,25.7709,136660.0
2022-12-02 14:30:00,28.66,28.69,28.62,28.65,141928.0,25.7709,25.7979,25.7349,25.7619,141928.0
2022-12-02 15:00:00,28.66,28.7,28.63,28.65,168461.0,25.7709,25.8069,25.7439,25.7619,168461.0
2022-12-02 15:30:00,28.65,28.68,28.52,28.66,552378.0,25.7619,25.7889,25.645,25.7709,552378.0
2022-12-05 09:30:00,28.39,28.6,28.32,28.34,245323.0,25.5281,25.717,25.4652,25.4832,245323.0
2022-12-05 10:00:00,28.32,28.47,28.2,28.3,230310.0,25.4652,25.6001,25.3573,25.4472,230310.0
2022-12-05 10:30:00,28.3,28.37,28.23,28.33,141023.0,25.4472,25.5101,25.3843,25.4742,141023.0
2022-12-05 11:00:00,28.34,28.5,28.34,28.45,113094.0,25.4832,25.627,25.4832,25.5821,113094.0
2022-12-05 11:30:00,28.45,28.45,28.34,28.34,90994.0,25.5821,25.5821,25.4832,25.4832,90994.0
2022-12-05 12:00:00,28.33,28.57,28.3,28.56,114160.0,25.4742,25.69,25.4472,25.681,114160.0
2022-12-05 12:30:00,28.56,28.58,28.49,28.51,84091.0,25.681,25.699,25.618,25.636,84091.0
2022-12-05 13:00:00,28.51,28.58,28.5,28.57,70533.0,25.636,25.699,25.627,25.69,70533.0
2022-12-05 13:30:00,28.57,28.59,28.38,28.39,77183.0,25.69,25.708,25.5191,25.5281,77183.0
2022-12-05 14:00:00,28.39,28.45,28.32,28.34,75738.0,25.5281,25.5821,25.4652,25.4832,75738.0
2022-12-05 14:30:00,28.34,28.4,28.28,28.4,59195.0,25.4832,25.5371,25.4292,25.5371,59195.0
2022-12-05 15:00:00,28.4,28.43,28.34,28.37,133957.0,25.5371,25.5641,25.4832,25.5101,133957.0
2022-12-05 15:30:00,28.38,28.47,28.37,28.38,464254.0,25.5191,25.6001,25.5101,25.5191,464254.0
2022-12-06 09:30:00,28.36,28.51,28.31,28.4,124302.0,25.5012,25.636,25.4562,25.5371,124302.0
2022-12-06 10:00:00,28.4,28.52,28.35,28.37,141151.0,25.5371,25.645,25.4922,25.5101,141151.0
2022-12-06 10:30:00,28.38,28.41,28.18,28.23,113767.0,25.5191,25.5461,25.3393,25.3843,113767.0
2022-12-06 11:00:00,28.24,28.28,28.15,28.19,62455.0,25.3933,25.4292,25.3123,25.3483,62455.0
2022-12-06 11:30:00,28.18,28.24,28.13,28.14,73717.0,25.3393,25.3933,25.2943,25.3033,73717.0
2022-12-06 12:00:00,28.15,28.17,28.02,28.05,79321.0,25.3123,25.3303,25.1954,25.2224,79321.0
2022-12-06 12:30:00,28.05,28.06,27.95,27.96,62147.0,25.2224,25.2314,25.1325,25.1415,62147.0
2022-12-06 13:00:00,27.94,27.96,27.87,27.9,69381.0,25.1235,25.1415,25.0605,25.0875,69381.0
2022-12-06 13:30:00,27.9,27.97,27.87,27.97,66645.0,25.0875,25.1505,25.0605,25.1505,66645.0
2022-12-06 14:00:00,27.98,27.98,27.92,27.94,109350.0,25.1595,25.1595,25.1055,25.1235,109350.0
2022-12-06 14:30:00,27.94,28.02,27.91,28.0,145738.0,25.1235,25.1954,25.0965,25.1774,145738.0
2022-12-06 15:00:00,28.01,28.05,28.0,28.03,122498.0,25.1864,25.2224,25.1774,25.2044,122498.0
2022-12-06 15:30:00,28.03,28.14,28.01,28.12,533816.0,25.2044,25.3033,25.1864,25.2853,533816.0
2022-12-07 09:30:00,28.05,28.24,27.93,28.0,392216.0,25.2224,25.3933,25.1145,25.1774,392216.0
2022-12-07 10:00:00,27.99,28.14,27.94,28.14,186386.0,25.1685,25.3033,25.1235,25.3033,186386.0
2022-12-07 10:30:00,28.14,28.19,28.06,28.13,133736.0,25.3033,25.3483,25.2314,25.2943,133736.0
2022-12-07 11:00:00,28.13,28.18,27.96,27.99,137153.0,25.2943,25.3393,25.1415,25.1685,137153.0
2022-12-07 11:30:00,27.98,28.02,27.9,27.97,55915.0,25.1595,25.1954,25.0875,25.1505,55915.0
2022-12-07 12:00:00,27.98,27.99,27.9,27.91,67964.0,25.1595,25.1685,25.0875,25.0965,67964.0
2022-12-07 12:30:00,27.91,28.04,27.89,28.04,72183.0,25.0965,25.2134,25.0785,25.2134,72183.0
2022-12-07 13:00:00,28.04,28.07,28.0,28.02,81011.0,25.2134,25.2404,25.1774,25.1954,81011.0
2022-12-07 13:30:00,28.02,28.02,27.94,27.95,100661.0,25.1954,25.1954,25.1235,25.1325,100661.0
2022-12-07 14:00:00,27.96,28.02,27.93,28.01,67468.0,25.1415,25.1954,25.1145,25.1864,67468.0
2022-12-07 14:30:00,28.02,28.06,27.98,28.02,216506.0,25.1954,25.2314,25.1595,25.1954,216506.0
2022-12-07 15:00:00,28.02,28.05,27.87,27.96,99461.0,25.1954,25.2224,25.0605,25.1415,99461.0
2022-12-07 15:30:00,27.96,28.0,27.87,27.98,428002.0,25.1415,25.1774,25.0605,25.1595,428002.0
2022-12-08 09:30:00,28.4,28.8,28.28,28.57,562491.0,25.5371,25.8968,25.4292,25.69,562491.0
2022-12-08 10:00:00,28.58,28.84,28.56,28.83,239745.0,25.699,25.9328,25.681,25.9238,239745.0
2022-12-08 10:30:00,28.83,28.97,28.77,28.96,223851.0,25.9238,26.0497,25.8698,26.0407,223851.0
2022-12-08 11:00:00,28.96,28.96,28.46,28.55,281115.0,26.0407,26.0407,25.5911,25.672,281115.0
2022-12-08 11:30:00,28.55,28.6,28.34,28.4,166160.0,25.672,25.717,25.4832,25.5371,166160.0
2022-12-08 12:00:00,28.4,28.45,28.23,28.31,179057.0,25.5371,25.5821,25.3843,25.4562,179057.0
2022-12-08 12:30:00,28.32,28.4,28.27,28.39,122720.0,25.4652,25.5371,25.4202,25.5281,122720.0
2022-12-08 13:00:00,28.39,28.49,28.34,28.45,127239.0,25.5281,25.618,25.4832,25.5821,127239.0
2022-12-08 13:30:00,28.45,28.49,28.34,28.34,127224.0,25.5821,25.618,25.4832,25.4832,127224.0
2022-12-08 14:00:00,28.34,28.34,28.17,28.2,132521.0,25.4832,25.4832,25.3303,25.3573,132521.0
2022-12-08 14:30:00,28.2,28.2,28.1,28.11,158406.0,25.3573,25.3573,25.2674,25.2764,158406.0
2022-12-08 15:00:00,28.11,28.27,28.08,28.25,189811.0,25.2764,25.4202,25.2494,25.4022,189811.0
2022-12-08 15:30:00,28.25,28.35,28.19,28.33,630783.0,25.4022,25.4922,25.3483,25.4742,630783.0
2022-12-09 09:30:00,28.23,28.49,28.14,28.44,272579.0,25.3843,25.618,25.3033,25.5731,272579.0
2022-12-09 10:00:00,28.46,28.51,28.4,28.49,251099.0,25.5911,25.636,25.5371,25.618,251099.0
2022-12-09 10:30:00,28.5,28.55,28.42,28.5,313304.0,25.627,25.672,25.5551,25.627,313304.0
2022-12-09 11:00:00,28.51,28.6,28.51,28.53,118631.0,25.636,25.717,25.636,25.654,118631.0
2022-12-09 11:30:00,28.54,28.67,28.51,28.66,146060.0,25.663,25.7799,25.636,25.7709,146060.0
2022-12-09 12:00:00,28.66,28.68,28.59,28.65,126808.0,25.7709,25.7889,25.708,25.7619,126808.0
2022-12-09 12:30:00,28.65,28.75,28.64,28.74,100800.0,25.7619,25.8518,25.7529,25.8428,100800.0
2022-12-09 13:00:00,28.74,28.74,28.64,28.66,202614.0,25.8428,25.8428,25.7529,25.7709,202614.0
2022-12-09 13:30:00,28.65,28.67,28.61,28.65,157636.0,25.7619,25.7799,25.726,25.7619,157636.0
2022-12-09 14:00:00,28.65,28.65,28.52,28.59,129106.0,25.7619,25.7619,25.645,25.708,129106.0
2022-12-09 14:30:00,28.59,28.61,28.56,28.6,78406.0,25.708,25.726,25.681,25.717,78406.0
2022-12-09 15:00:00,28.6,28.61,28.54,28.59,193929.0,25.717,25.726,25.663,25.708,193929.0
2022-12-09 15:30:00,28.59,28.59,28.48,28.52,765175.0,25.708,25.708,25.6091,25.645,765175.0
2022-12-12 09:30:00,28.71,28.75,28.51,28.59,120276.0,25.8159,25.8518,25.636,25.708,120276.0
2022-12-12 10:00:00,28.59,28.72,28.59,28.68,130391.0,25.708,25.8249,25.708,25.7889,130391.0
2022-12-12 10:30:00,28.69,28.75,28.64,28.69,90257.0,25.7979,25.8518,25.7529,25.7979,90257.0
2022-12-12 11:00:00,28.7,28.72,28.64,28.65,55658.0,25.8069,25.8249,25.7529,25.7619,55658.0
2022-12-12 11:30:00,28.65,28.72,28.64,28.72,64452.0,25.7619,25.8249,25.7529,25.8249,64452.0
2022-12-12 12:00:00,28.71,28.79,28.65,28.67,59155.0,25.8159,25.8878,25.7619,25.7799,59155.0
2022-12-12 12:30:00,28.67,28.72,28.65,28.71,57298.0,25.7799,25.8249,25.7619,25.8159,57298.0
2022-12-12 13:00:00,28.71,28.76,28.68,28.75,82567.0,25.8159,25.8608,25.7889,25.8518,82567.0
2022-12-12 13:30:00,28.75,28.8,28.69,28.75,75126.0,25.8518,25.8968,25.7979,25.8518,75126.0
2022-12-12 14:00:00,28.76,28.78,28.72,28.75,134658.0,25.8608,25.8788,25.8249,25.8518,134658.0
2022-12-12 14:30:00,28.74,28.83,28.73,28.82,80299.0,25.8428,25.9238,25.8339,25.9148,80299.0
2022-12-12 15:00:00,28.82,29.01,28.81,28.97,208086.0,25.9148,26.0856,25.9058,26.0497,208086.0
2022-12-12 15:30:00,28.97,29.14,28.96,29.12,454738.0,26.0497,26.2025,26.0407,26.1845,454738.0
2022-12-13 09:30:00,29.78,29.89,29.59,29.8,313863.0,26.778,26.8769,26.6072,26.796,313863.0
2022-12-13 10:00:00,29.81,29.84,29.37,29.41,412005.0,26.805,26.832,26.4093,26.4453,412005.0
2022-12-13 10:30:00,29.41,29.41,29.04,29.05,420476.0,26.4453,26.4453,26.1126,26.1216,420476.0
2022-12-13 11:00:00,29.05,29.23,28.95,29.14,405279.0,26.1216,26.2835,26.0317,26.2025,405279.0
2022-12-13 11:30:00,29.14,29.24,28.99,29.05,137548.0,26.2025,26.2924,26.0676,26.1216,137548.0
2022-12-13 12:00:00,29.06,29.13,28.98,29.02,105223.0,26.1306,26.1935,26.0587,26.0946,105223.0
2022-12-13 12:30:00,29.02,29.05,28.84,28.9,110443.0,26.0946,26.1216,25.9328,25.9867,110443.0
2022-12-13 13:00:00,28.9,29.28,28.89,29.21,151263.0,25.9867,26.3284,25.9777,26.2655,151263.0
2022-12-13 13:30:00,29.21,29.25,29.11,29.2,84963.0,26.2655,26.3014,26.1755,26.2565,84963.0
2022-12-13 14:00:00,29.21,29.24,29.15,29.21,109104.0,26.2655,26.2924,26.2115,26.2655,109104.0
2022-12-13 14:30:00,29.21,29.3,29.17,29.21,101887.0,26.2655,26.3464,26.2295,26.2655,101887.0
2022-12-13 15:00:00,29.21,29.26,29.09,29.21,236430.0,26.2655,26.3104,26.1576,26.2655,236430.0
2022-12-13 15:30:00,29.22,29.35,29.19,29.28,842653.0,26.2745,26.3914,26.2475,26.3284,842653.0
2022-12-14 09:30:00,29.31,29.5,29.28,29.37,161513.0,26.3554,26.5262,26.3284,26.4093,161513.0
2022-12-14 10:00:00,29.38,29.48,29.35,29.36,129506.0,26.4183,26.5083,26.3914,26.4003,129506.0
2022-12-14 10:30:00,29.36,29.44,29.31,29.39,150039.0,26.4003,26.4723,26.3554,26.4273,150039.0
2022-12-14 11:00:00,29.4,29.53,29.4,29.52,142575.0,26.4363,26.5532,26.4363,26.5442,142575.0
2022-12-14 11:30:00,29.51,29.52,29.37,29.43,89038.0,26.5352,26.5442,26.4093,26.4633,89038.0
2022-12-14 12:00:00,29.42,29.49,29.41,29.49,94275.0,26.4543,26.5172,26.4453,26.5172,94275.0
2022-12-14 12:30:00,29.49,29.52,29.43,29.46,81115.0,26.5172,26.5442,26.4633,26.4903,81115.0
2022-12-14 13:00:00,29.46,29.51,29.43,29.46,72834.0,26.4903,26.5352,26.4633,26.4903,72834.0
2022-12-14 13:30:00,29.46,29.5,29.36,29.41,512125.0,26.4903,26.5262,26.4003,26.4453,512125.0
2022-12-14 14:00:00,29.41,29.41,28.96,29.14,234415.0,26.4453,26.4453,26.0407,26.2025,234415.0
2022-12-14 14:30:00,29.14,29.25,28.84,29.25,254525.0,26.2025,26.3014,25.9328,26.3014,254525.0
2022-12-14 15:00:00,29.23,29.44,29.09,29.1,351777.0,26.2835,26.4723,26.1576,26.1666,351777.0
2022-12-14 15:30:00,29.1,29.3,29.01,29.24,647178.0,26.1666,26.3464,26.0856,26.2924,647178.0
2022-12-15 09:30:00,28.98,28.98,28.71,28.86,200184.0,26.0587,26.0587,25.8159,25.9508,200184.0
2022-12-15 10:00:00,28.85,28.94,28.74,28.89,162994.0,25.9418,26.0227,25.8428,25.9777,162994.0
2022-12-15 10:30:00,28.9,29.0,28.8,28.91,296571.0,25.9867,26.0766,25.8968,25.9957,296571.0
2022-12-15 11:00:00,28.91,29.0,28.72,28.76,175799.0,25.9957,26.0766,25.8249,25.8608,175799.0
2022-12-15 11:30:00,28.76,28.83,28.7,28.8,99541.0,25.8608,25.9238,25.8069,25.8968,99541.0
2022-12-15 12:00:00,28.81,28.85,28.67,28.76,175623.0,25.9058,25.9418,25.7799,25.8608,175623.0
2022-12-15 12:30:00,28.76,28.78,28.58,28.62,128869.0,25.8608,25.8788,25.699,25.7349,128869.0
2022-12-15 13:00:00,28.61,28.62,28.5,28.58,97397.0,25.726,25.7349,25.627,25.699,97397.0
2022-12-15 13:30:00,28.57,28.68,28.54,28.67,83987.0,25.69,25.7889,25.663,25.7799,83987.0
2022-12-15 14:00:00,28.66,28.66,28.59,28.61,82646.0,25.7709,25.7709,25.708,25.726,82646.0
2022-12-15 14:30:00,28.61,28.7,28.59,28.69,108542.0,25.726,25.8069,25.708,25.7979,108542.0
2022-12-15 15:00:00,28.68,28.72,28.62,28.69,154020.0,25.7889,25.8249,25.7349,25.7979,154020.0
2022-12-15 15:30:00,28.69,28.74,28.6,28.71,457946.0,25.7979,25.8428,25.717,25.8159,457946.0
2022-12-16 09:30:00,28.5,28.57,28.27,28.43,740294.0,25.627,25.69,25.4202,25.5641,740294.0
2022-12-16 10:00:00,28.43,28.44,28.17,28.23,179624.0,25.5641,25.5731,25.3303,25.3843,179624.0
2022-12-16 10:30:00,28.21,28.26,28.09,28.19,110445.0,25.3663,25.4112,25.2584,25.3483,110445.0
2022-12-16 11:00:00,28.19,28.26,28.11,28.21,171786.0,25.3483,25.4112,25.2764,25.3663,171786.0
2022-12-16 11:30:00,28.21,28.27,28.14,28.18,97384.0,25.3663,25.4202,25.3033,25.3393,97384.0
2022-12-16 12:00:00,28.18,28.3,28.15,28.27,68479.0,25.3393,25.4472,25.3123,25.4202,68479.0
2022-12-16 12:30:00,28.26,28.28,28.15,28.24,94223.0,25.4112,25.4292,25.3123,25.3933,94223.0
2022-12-16 13:00:00,28.24,28.3,28.18,28.2,76596.0,25.3933,25.4472,25.3393,25.3573,76596.0
2022-12-16 13:30:00,28.19,28.2,28.02,28.13,306627.0,25.3483,25.3573,25.1954,25.2943,306627.0
2022-12-16 14:00:00,28.13,28.26,28.12,28.19,101391.0,25.2943,25.4112,25.2853,25.3483,101391.0
2022-12-16 14:30:00,28.18,28.31,28.13,28.3,107483.0,25.3393,25.4562,25.2943,25.4472,107483.0
2022-12-16 15:00:00,28.3,28.49,28.26,28.46,294319.0,25.4472,25.618,25.4112,25.5911,294319.0
2022-12-16 15:30:00,28.46,28.54,28.32,28.33,713540.0,25.5911,25.663,25.4652,25.4742,713540.0
2022-12-19 09:30:00,28.37,28.47,28.24,28.25,125959.0,25.5101,25.6001,25.3933,25.4022,125959.0
2022-12-19 10:00:00,28.26,28.38,28.26,28.3,103367.0,25.4112,25.5191,25.4112,25.4472,103367.0
2022-12-19 10:30:00,28.3,28.33,28.14,28.16,122581.0,25.4472,25.4742,25.3033,25.3213,122581.0
2022-12-19 11:00:00,28.16,28.29,28.12,28.2,109916.0,25.3213,25.4382,25.2853,25.3573,109916.0
2022-12-19 11:30:00,28.19,28.33,28.14,28.33,122698.0,25.3483,25.4742,25.3033,25.4742,122698.0
2022-12-19 12:00:00,28.33,28.37,28.19,28.2,68826.0,25.4742,25.5101,25.3483,25.3573,68826.0
2022-12-19 12:30:00,28.2,28.23,28.15,28.21,94033.0,25.3573,25.3843,25.3123,25.3663,94033.0
2022-12-19 13:00:00,28.21,28.23,28.13,28.14,94085.0,25.3663,25.3843,25.2943,25.3033,94085.0
2022-12-19 13:30:00,28.14,28.22,28.11,28.19,89005.0,25.3033,25.3753,25.2764,25.3483,89005.0
2022-12-19 14:00:00,28.18,28.19,27.99,28.01,92595.0,25.3393,25.3483,25.1685,25.1864,92595.0
2022-12-19 14:30:00,28.0,28.1,27.99,28.09,78846.0,25.1774,25.2674,25.1685,25.2584,78846.0
2022-12-19 15:00:00,28.09,28.18,28.05,28.13,134487.0,25.2584,25.3393,25.2224,25.2943,134487.0
2022-12-19 15:30:00,28.13,28.26,28.11,28.2,321715.0,25.2943,25.4112,25.2764,25.3573,321715.0
2022-12-20 09:30:00,28.17,28.46,28.17,28.44,247286.0,25.3303,25.5911,25.3303,25.5731,247286.0
2022-12-20 10:00:00,28.44,28.54,28.39,28.42,115043.0,25.5731,25.663,25.5281,25.5551,115043.0
2022-12-20 10:30:00,28.43,28.44,28.33,28.36,83652.0,25.5641,25.5731,25.4742,25.5012,83652.0
2022-12-20 11:00:00,28.37,28.42,28.32,28.34,178422.0,25.5101,25.5551,25.4652,25.4832,178422.0
2022-12-20 11:30:00,28.34,28.44,28.3,28.4,90297.0,25.4832,25.5731,25.4472,25.5371,90297.0
2022-12-20 12:00:00,28.4,28.51,28.39,28.48,57443.0,25.5371,25.636,25.5281,25.6091,57443.0
2022-12-20 12:30:00,28.47,28.53,28.44,28.53,56998.0,25.6001,25.654,25.5731,25.654,56998.0
2022-12-20 13:00:00,28.53,28.56,28.49,28.52,43062.0,25.654,25.681,25.618,25.645,43062.0
2022-12-20 13:30:00,28.52,28.56,28.44,28.48,230429.0,25.645,25.681,25.5731,25.6091,230429.0
2022-12-20 14:00:00,28.48,28.54,28.45,28.53,117791.0,25.6091,25.663,25.5821,25.654,117791.0
2022-12-20 14:30:00,28.52,28.52,28.4,28.46,90344.0,25.645,25.645,25.5371,25.5911,90344.0
2022-12-20 15:00:00,28.45,28.52,28.4,28.51,121564.0,25.5821,25.645,25.5371,25.636,121564.0
2022-12-20 15:30:00,28.52,28.56,28.35,28.36,540578.0,25.645,25.681,25.4922,25.5012,540578.0
2022-12-21 09:30:00,28.54,28.58,28.32,28.33,147792.0,25.663,25.699,25.4652,25.4742,147792.0
2022-12-21 10:00:00,28.34,28.43,28.25,28.27,178480.0,25.4832,25.5641,25.4022,25.4202,178480.0
2022-12-21 10:30:00,28.27,28.47,28.26,28.35,274246.0,25.4202,25.6001,25.4112,25.4922,274246.0
2022-12-21 11:00:00,28.35,28.42,28.28,28.32,125695.0,25.4922,25.5551,25.4292,25.4652,125695.0
2022-12-21 11:30:00,28.33,28.54,28.33,28.51,77674.0,25.4742,25.663,25.4742,25.636,77674.0
2022-12-21 12:00:00,28.52,28.61,28.43,28.57,168780.0,25.645,25.726,25.5641,25.69,168780.0
2022-12-21 12:30:00,28.57,28.69,28.56,28.69,61069.0,25.69,25.7979,25.681,25.7979,61069.0
2022-12-21 13:00:00,28.68,28.75,28.66,28.71,69330.0,25.7889,25.8518,25.7709,25.8159,69330.0
2022-12-21 13:30:00,28.71,28.83,28.71,28.8,121547.0,25.8159,25.9238,25.8159,25.8968,121547.0
2022-12-21 14:00:00,28.8,28.85,28.71,28.71,79921.0,25.8968,25.9418,25.8159,25.8159,79921.0
2022-12-21 14:30:00,28.72,28.79,28.68,28.73,89206.0,25.8249,25.8878,25.7889,25.8339,89206.0
2022-12-21 15:00:00,28.73,28.75,28.67,28.71,90459.0,25.8339,25.8518,25.7799,25.8159,90459.0
2022-12-21 15:30:00,28.71,28.8,28.69,28.74,434446.0,25.8159,25.8968,25.7979,25.8428,434446.0
2022-12-22 09:30:00,28.55,28.63,28.26,28.4,110591.0,25.672,25.7439,25.4112,25.5371,110591.0
2022-12-22 10:00:00,28.4,28.45,28.27,28.27,83331.0,25.5371,25.5821,25.4202,25.4202,83331.0
2022-12-22 10:30:00,28.26,28.34,28.22,28.26,85816.0,25.4112,25.4832,25.3753,25.4112,85816.0
2022-12-22 11:00:00,28.27,28.35,28.24,28.3,41134.0,25.4202,25.4922,25.3933,25.4472,41134.0
2022-12-22 11:30:00,28.29,28.3,28.2,28.24,33079.0,25.4382,25.4472,25.3573,25.3933,33079.0
2022-12-22 12:00:00,28.23,28.23,27.94,27.95,83447.0,25.3843,25.3843,25.1235,25.1325,83447.0
2022-12-22 12:30:00,27.94,27.99,27.91,27.96,85077.0,25.1235,25.1685,25.0965,25.1415,85077.0
2022-12-22 13:00:00,27.96,27.99,27.83,27.92,115323.0,25.1415,25.1685,25.0246,25.1055,115323.0
2022-12-22 13:30:00,27.92,27.92,27.82,27.86,77481.0,25.1055,25.1055,25.0156,25.0516,77481.0
2022-12-22 14:00:00,27.86,27.95,27.86,27.95,58899.0,25.0516,25.1325,25.0516,25.1325,58899.0
2022-12-22 14:30:00,27.94,28.11,27.93,28.11,95130.0,25.1235,25.2764,25.1145,25.2764,95130.0
2022-12-22 15:00:00,28.1,28.22,28.06,28.21,93906.0,25.2674,25.3753,25.2314,25.3663,93906.0
2022-12-22 15:30:00,28.21,28.32,28.12,28.31,279752.0,25.3663,25.4652,25.2853,25.4562,279752.0
2022-12-23 09:30:00,28.26,28.36,28.15,28.21,68269.0,25.4112,25.5012,25.3123,25.3663,68269.0
2022-12-23 10:00:00,28.22,28.37,28.2,28.33,83685.0,25.3753,25.5101,25.3573,25.4742,83685.0
2022-12-23 10:30:00,28.34,28.4,28.3,28.33,143494.0,25.4832,25.5371,25.4472,25.4742,143494.0
2022-12-23 11:00:00,28.32,28.44,28.3,28.41,73114.0,25.4652,25.5731,25.4472,25.5461,73114.0
2022-12-23 11:30:00,28.41,28.48,28.39,28.46,31288.0,25.5461,25.6091,25.5281,25.5911,31288.0
2022-12-23 12:00:00,28.47,28.55,28.44,28.44,82027.0,25.6001,25.672,25.5731,25.5731,82027.0
2022-12-23 12:30:00,28.45,28.53,28.42,28.45,31783.0,25.5821,25.654,25.5551,25.5821,31783.0
2022-12-23 13:00:00,28.46,28.47,28.4,28.43,27701.0,25.5911,25.6001,25.5371,25.5641,27701.0
2022-12-23 13:30:00,28.44,28.49,28.37,28.4,63542.0,25.5731,25.618,25.5101,25.5371,63542.0
2022-12-23 14:00:00,28.4,28.47,28.39,28.45,35291.0,25.5371,25.6001,25.5281,25.5821,35291.0
2022-12-23 14:30:00,28.46,28.52,28.46,28.52,32361.0,25.5911,25.645,25.5911,25.645,32361.0
2022-12-23 15:00:00,28.52,28.58,28.51,28.56,54231.0,25.645,25.699,25.636,25.681,54231.0
2022-12-23 15:30:00,28.55,28.71,28.54,28.68,288993.0,25.672,25.8159,25.663,25.7889,288993.0
2022-12-27 09:30:00,28.77,28.84,28.65,28.77,131589.0,25.8698,25.9328,25.7619,25.8698,131589.0
2022-12-27 10:00:00,28.77,28.92,28.7,28.85,83932.0,25.8698,26.0047,25.8069,25.9418,83932.0
2022-12-27 10:30:00,28.85,28.88,28.67,28.69,76807.0,25.9418,25.9687,25.7799,25.7979,76807.0
2022-12-27 11:00:00,28.68,28.74,28.66,28.72,52048.0,25.7889,25.8428,25.7709,25.8249,52048.0
2022-12-27 11:30:00,28.73,28.76,28.68,28.74,37871.0,25.8339,25.8608,25.7889,25.8428,37871.0
2022-12-27 12:00:00,28.74,28.77,28.69,28.71,45271.0,25.8428,25.8698,25.7979,25.8159,45271.0
2022-12-27 12:30:00,28.72,28.75,28.65,28.69,45474.0,25.8249,25.8518,25.7619,25.7979,45474.0
2022-12-27 13:00:00,28.69,28.76,28.69,28.74,38126.0,25.7979,25.8608,25.7979,25.8428,38126.0
2022-12-27 13:30:00,28.74,28.77,28.67,28.68,59661.0,25.8428,25.8698,25.7799,25.7889,59661.0
2022-12-27 14:00:00,28.68,28.69,28.63,28.66,75573.0,25.7889,25.7979,25.7439,25.7709,75573.0
2022-12-27 14:30:00,28.66,28.76,28.65,28.74,61041.0,25.7709,25.8608,25.7619,25.8428,61041.0
2022-12-27 15:00:00,28.75,28.81,28.73,28.79,74723.0,25.8518,25.9058,25.8339,25.8878,74723.0
2022-12-27 15:30:00,28.78,28.85,28.77,28.83,324601.0,25.8788,25.9418,25.8698,25.9238,324601.0
2022-12-28 09:30:00,28.99,28.99,28.69,28.82,134117.0,26.0676,26.0676,25.7979,25.9148,134117.0
2022-12-28 10:00:00,28.83,28.87,28.49,28.5,129433.0,25.9238,25.9597,25.618,25.627,129433.0
2022-12-28 10:30:00,28.51,28.58,28.47,28.51,125336.0,25.636,25.699,25.6001,25.636,125336.0
2022-12-28 11:00:00,28.51,28.56,28.42,28.48,79981.0,25.636,25.681,25.5551,25.6091,79981.0
2022-12-28 11:30:00,28.48,28.56,28.44,28.46,58276.0,25.6091,25.681,25.5731,25.5911,58276.0
2022-12-28 12:00:00,28.45,28.45,28.31,28.33,81187.0,25.5821,25.5821,25.4562,25.4742,81187.0
2022-12-28 12:30:00,28.33,28.45,28.31,28.42,241243.0,25.4742,25.5821,25.4562,25.5551,241243.0
2022-12-28 13:00:00,28.42,28.46,28.37,28.38,135702.0,25.5551,25.5911,25.5101,25.5191,135702.0
2022-12-28 13:30:00,28.37,28.38,28.31,28.35,111537.0,25.5101,25.5191,25.4562,25.4922,111537.0
2022-12-28 14:00:00,28.35,28.45,28.35,28.44,98655.0,25.4922,25.5821,25.4922,25.5731,98655.0
2022-12-28 14:30:00,28.45,28.5,28.4,28.42,134888.0,25.5821,25.627,25.5371,25.5551,134888.0
2022-12-28 15:00:00,28.42,28.42,28.16,28.19,233851.0,25.5551,25.5551,25.3213,25.3483,233851.0
2022-12-28 15:30:00,28.19,28.34,28.17,28.3,623791.0,25.3483,25.4832,25.3303,25.4472,623791.0
2022-12-29 09:30:00,28.52,28.88,28.51,28.84,112799.0,25.645,25.9687,25.636,25.9328,112799.0
2022-12-29 10:00:00,28.85,28.97,28.82,28.85,60103.0,25.9418,26.0497,25.9148,25.9418,60103.0
2022-12-29 10:30:00,28.86,28.9,28.81,28.82,49638.0,25.9508,25.9867,25.9058,25.9148,49638.0
2022-12-29 11:00:00,28.82,28.86,28.78,28.81,40958.0,25.9148,25.9508,25.8788,25.9058,40958.0
2022-12-29 11:30:00,28.82,28.98,28.8,28.96,61522.0,25.9148,26.0587,25.8968,26.0407,61522.0
2022-12-29 12:00:00,28.97,29.07,28.97,29.0,52363.0,26.0497,26.1396,26.0497,26.0766,52363.0
2022-12-29 12:30:00,28.99,29.04,28.93,29.04,51509.0,26.0676,26.1126,26.0137,26.1126,51509.0
2022-12-29 13:00:00,29.04,29.06,28.98,29.01,42327.0,26.1126,26.1306,26.0587,26.0856,42327.0
2022-12-29 13:30:00,29.0,29.02,28.93,28.95,34249.0,26.0766,26.0946,26.0137,26.0317,34249.0
2022-12-29 14:00:00,28.95,28.98,28.91,28.91,38165.0,26.0317,26.0587,25.9957,25.9957,38165.0
2022-12-29 14:30:00,28.9,28.95,28.88,28.92,33391.0,25.9867,26.0317,25.9687,26.0047,33391.0
2022-12-29 15:00:00,28.92,28.94,28.78,28.79,66197.0,26.0047,26.0227,25.8788,25.8878,66197.0
2022-12-29 15:30:00,28.79,28.87,28.78,28.81,237852.0,25.8878,25.9597,25.8788,25.9058,237852.0
2022-12-30 09:30:00,28.71,28.82,28.57,28.65,65267.0,25.8159,25.9148,25.69,25.7619,65267.0
2022-12-30 10:00:00,28.65,28.69,28.58,28.64,45214.0,25.7619,25.7979,25.699,25.7529,45214.0
2022-12-30 10:30:00,28.64,28.69,28.56,28.59,39243.0,25.7529,25.7979,25.681,25.708,39243.0
2022-12-30 11:00:00,28.59,28.64,28.57,28.58,66163.0,25.708,25.7529,25.69,25.699,66163.0
2022-12-30 11:30:00,28.58,28.64,28.56,28.61,39734.0,25.699,25.7529,25.681,25.726,39734.0
2022-12-30 12:00:00,28.62,28.72,28.6,28.67,84079.0,25.7349,25.8249,25.717,25.7799,84079.0
2022-12-30 12:30:00,28.66,28.68,28.61,28.67,40477.0,25.7709,25.7889,25.726,25.7799,40477.0
2022-12-30 13:00:00,28.68,28.7,28.46,28.54,49324.0,25.7889,25.8069,25.5911,25.663,49324.0
2022-12-30 13:30:00,28.55,28.6,28.53,28.55,36264.0,25.672,25.717,25.654,25.672,36264.0
2022-12-30 14:00:00,28.54,28.56,28.41,28.45,58012.0,25.663,25.681,25.5461,25.5821,58012.0
2022-12-30 14:30:00,28.44,28.48,28.37,28.48,89730.0,25.5731,25.6091,25.5101,25.6091,89730.0
2022-12-30 15:00:00,28.47,28.6,28.42,28.55,119730.0,25.6001,25.717,25.5551,25.672,119730.0
2022-12-30 15:30:00,28.55,28.83,28.55,28.76,489028.0,25.672,25.9238,25.672,25.8608,489028.0
2023-01-03 09:30:00,28.8,29.11,28.69,28.7,295885.0,25.8968,26.1755,25.7979,25.8069,295885.0
2023-01-03 10:00:00,28.7,28.82,28.3,28.35,331169.0,25.8069,25.9148,25.4472,25.4922,331169.0
2023-01-03 10:30:00,28.35,28.64,28.25,28.6,275938.0,25.4922,25.7529,25.4022,25.717,275938.0
2023-01-03 11:00:00,28.61,28.64,28.23,28.26,152933.0,25.726,25.7529,25.3843,25.4112,152933.0
2023-01-03 11:30:00,28.26,28.26,28.1,28.22,55622.0,25.4112,25.4112,25.2674,25.3753,55622.0
2023-01-03 12:00:00,28.22,28.29,28.16,28.21,91438.0,25.3753,25.4382,25.3213,25.3663,91438.0
2023-01-03 12:30:00,28.21,28.28,28.15,28.25,153139.0,25.3663,25.4292,25.3123,25.4022,153139.0
2023-01-03 13:00:00,28.25,28.44,28.23,28.41,96937.0,25.4022,25.5731,25.3843,25.5461,96937.0
2023-01-03 13:30:00,28.4,28.4,28.22,28.27,157661.0,25.5371,25.5371,25.3753,25.4202,157661.0
2023-01-03 14:00:00,28.27,28.33,28.14,28.14,162399.0,25.4202,25.4742,25.3033,25.3033,162399.0
2023-01-03 14:30:00,28.14,28.27,28.07,28.2,178158.0,25.3033,25.4202,25.2404,25.3573,178158.0
2023-01-03 15:00:00,28.21,28.27,28.1,28.14,135193.0,25.3663,25.4202,25.2674,25.3033,135193.0
2023-01-03 15:30:00,28.14,28.18,28.07,28.1,711157.0,25.3033,25.3393,25.2404,25.2674,711157.0
2023-01-04 09:30:00,28.27,28.47,28.23,28.46,198384.0,25.4202,25.6001,25.3843,25.5911,198384.0
2023-01-04 10:00:00,28.46,28.53,28.15,28.2,239673.0,25.5911,25.654,25.3123,25.3573,239673.0
2023-01-04 10:30:00,28.2,28.26,27.93,28.26,268262.0,25.3573,25.4112,25.1145,25.4112,268262.0
2023-01-04 11:00:00,28.26,28.49,28.26,28.33,224353.0,25.4112,25.618,25.4112,25.4742,224353.0
2023-01-04 11:30:00,28.34,28.47,28.33,28.46,144204.0,25.4832,25.6001,25.4742,25.5911,144204.0
2023-01-04 12:00:00,28.46,28.47,28.23,28.24,235506.0,25.5911,25.6001,25.3843,25.3933,235506.0
2023-01-04 12:30:00,28.23,28.29,27.79,27.79,253991.0,25.3843,25.4382,24.9886,24.9886,253991.0
2023-01-04 13:00:00,27.79,27.84,27.23,27.49,1259095.0,24.9886,25.0336,24.4851,24.7189,1259095.0
2023-01-04 13:30:00,27.5,27.63,26.92,27.52,1048060.0,24.7278,24.8447,24.2063,24.7458,1048060.0
2023-01-04 14:00:00,27.51,27.62,27.27,27.34,432109.0,24.7368,24.8357,24.521,24.584,432109.0
2023-01-04 14:30:00,27.34,27.63,27.33,27.62,180707.0,24.584,24.8447,24.575,24.8357,180707.0
2023-01-04 15:00:00,27.62,27.71,27.45,27.46,522098.0,24.8357,24.9167,24.6829,24.6919,522098.0
2023-01-04 15:30:00,27.45,27.48,27.11,27.26,1356727.0,24.6829,24.7099,24.3772,24.512,1356727.0
2023-01-05 09:30:00,26.99,27.16,26.63,26.69,362444.0,24.2693,24.4221,23.9455,23.9995,362444.0
2023-01-05 10:00:00,26.69,26.8,26.48,26.65,360581.0,23.9995,24.0984,23.8107,23.9635,360581.0
2023-01-05 10:30:00,26.64,26.66,26.19,26.31,450849.0,23.9545,23.9725,23.5499,23.6578,450849.0
2023-01-05 11:00:00,26.31,26.37,26.0,26.18,433268.0,23.6578,23.7118,23.3791,23.5409,433268.0
2023-01-05 11:30:00,26.17,26.32,26.16,26.18,329854.0,23.5319,23.6668,23.5229,23.5409,329854.0
2023-01-05 12:00:00,26.17,26.22,26.0,26.05,679406.0,23.5319,23.5769,23.3791,23.424,679406.0
2023-01-05 12:30:00,26.05,26.36,25.99,26.15,473204.0,23.424,23.7028,23.3701,23.5139,473204.0
2023-01-05 13:00:00,26.14,26.17,25.98,25.99,256234.0,23.5049,23.5319,23.3611,23.3701,256234.0
2023-01-05 13:30:00,26.0,26.17,25.98,26.05,458883.0,23.3791,23.5319,23.3611,23.424,458883.0
2023-01-05 14:00:00,26.05,26.13,25.99,26.0,194957.0,23.424,23.496,23.3701,23.3791,194957.0
2023-01-05 14:30:00,26.0,26.09,25.97,25.98,218152.0,23.3791,23.46,23.3521,23.3611,218152.0
2023-01-05 15:00:00,25.98,25.99,25.84,25.85,301824.0,23.3611,23.3701,23.2352,23.2442,301824.0
2023-01-05 15:30:00,25.85,25.88,25.68,25.87,1397936.0,23.2442,23.2712,23.0913,23.2622,1397936.0
2023-01-06 09:30:00,26.11,26.33,26.02,26.27,273762.0,23.478,23.6758,23.397,23.6218,273762.0
2023-01-06 10:00:00,26.28,26.52,26.23,26.43,281009.0,23.6308,23.8466,23.5859,23.7657,281009.0
2023-01-06 10:30:00,26.43,26.65,26.42,26.57,103254.0,23.7657,23.9635,23.7567,23.8916,103254.0
2023-01-06 11:00:00,26.57,26.64,26.52,26.53,97075.0,23.8916,23.9545,23.8466,23.8556,97075.0
2023-01-06 11:30:00,26.53,26.54,26.3,26.3,208975.0,23.8556,23.8646,23.6488,23.6488,208975.0
2023-01-06 12:00:00,26.31,26.37,26.17,26.25,207801.0,23.6578,23.7118,23.5319,23.6039,207801.0
2023-01-06 12:30:00,26.25,26.3,26.17,26.21,89478.0,23.6039,23.6488,23.5319,23.5679,89478.0
2023-01-06 13:00:00,26.21,26.23,26.12,26.16,185887.0,23.5679,23.5859,23.487,23.5229,185887.0
2023-01-06 13:30:00,26.16,26.41,26.14,26.4,156104.0,23.5229,23.7477,23.5049,23.7387,156104.0
2023-01-06 14:00:00,26.41,26.57,26.41,26.46,157925.0,23.7477,23.8916,23.7477,23.7927,157925.0
2023-01-06 14:30:00,26.47,26.57,26.47,26.54,125518.0,23.8017,23.8916,23.8017,23.8646,125518.0
2023-01-06 15:00:00,26.54,26.61,26.52,26.53,124542.0,23.8646,23.9276,23.8466,23.8556,124542.0
2023-01-06 15:30:00,26.53,26.55,26.37,26.43,715500.0,23.8556,23.8736,23.7118,23.7657,715500.0
2023-01-09 09:30:00,26.41,26.86,26.28,26.74,170899.0,23.7477,24.1524,23.6308,24.0445,170899.0
2023-01-09 10:00:00,26.75,26.85,26.65,26.71,149788.0,24.0535,24.1434,23.9635,24.0175,149788.0
2023-01-09 10:30:00,26.72,26.8,26.67,26.71,92223.0,24.0265,24.0984,23.9815,24.0175,92223.0
2023-01-09 11:00:00,26.72,27.03,26.72,26.99,151358.0,24.0265,24.3052,24.0265,24.2693,151358.0
2023-01-09 11:30:00,26.99,27.13,26.99,27.1,122528.0,24.2693,24.3951,24.2693,24.3682,122528.0
2023-01-09 12:00:00,27.1,27.11,26.98,27.03,84347.0,24.3682,24.3772,24.2603,24.3052,84347.0
2023-01-09 12:30:00,27.04,27.08,26.95,27.08,83292.0,24.3142,24.3502,24.2333,24.3502,83292.0
2023-01-09 13:00:00,27.08,27.15,27.06,27.09,138395.0,24.3502,24.4131,24.3322,24.3592,138395.0
2023-01-09 13:30:00,27.08,27.08,26.99,27.07,101572.0,24.3502,24.3502,24.2693,24.3412,101572.0
2023-01-09 14:00:00,27.07,27.23,27.0,27.17,211718.0,24.3412,24.4851,24.2782,24.4311,211718.0
2023-01-09 14:30:00,27.16,27.27,27.15,27.16,193341.0,24.4221,24.521,24.4131,24.4221,193341.0
2023-01-09 15:00:00,27.16,27.22,27.13,27.2,411258.0,24.4221,24.4761,24.3951,24.4581,411258.0
2023-01-09 15:30:00,27.2,27.31,27.16,27.25,1128281.0,24.4581,24.557,24.4221,24.503,1128281.0
2023-01-10 09:30:00,27.22,27.37,26.92,26.96,316020.0,24.4761,24.611,24.2063,24.2423,316020.0
2023-01-10 10:00:00,26.96,26.96,26.7,26.74,177659.0,24.2423,24.2423,24.0085,24.0445,177659.0
2023-01-10 10:30:00,26.73,26.89,26.6,26.87,145347.0,24.0355,24.1793,23.9186,24.1614,145347.0
2023-01-10 11:00:00,26.87,27.04,26.84,26.92,127013.0,24.1614,24.3142,24.1344,24.2063,127013.0
2023-01-10 11:30:00,26.92,26.93,26.85,26.89,70240.0,24.2063,24.2153,24.1434,24.1793,70240.0
2023-01-10 12:00:00,26.88,26.92,26.82,26.89,58678.0,24.1703,24.2063,24.1164,24.1793,58678.0
2023-01-10 12:30:00,26.89,26.95,26.84,26.85,72057.0,24.1793,24.2333,24.1344,24.1434,72057.0
2023-01-10 13:00:00,26.85,26.89,26.82,26.85,59162.0,24.1434,24.1793,24.1164,24.1434,59162.0
2023-01-10 13:30:00,26.85,27.0,26.84,27.0,92572.0,24.1434,24.2782,24.1344,24.2782,92572.0
2023-01-10 14:00:00,27.0,27.08,26.96,27.08,86660.0,24.2782,24.3502,24.2423,24.3502,86660.0
2023-01-10 14:30:00,27.08,27.13,27.04,27.1,77827.0,24.3502,24.3951,24.3142,24.3682,77827.0
2023-01-10 15:00:00,27.1,27.16,27.05,27.12,119479.0,24.3682,24.4221,24.3232,24.3862,119479.0
2023-01-10 15:30:00,27.13,27.25,27.08,27.23,590417.0,24.3951,24.503,24.3502,24.4851,590417.0
2023-01-11 09:30:00,27.29,27.56,27.25,27.51,125019.0,24.539,24.7818,24.503,24.7368,125019.0
2023-01-11 10:00:00,27.51,27.52,27.38,27.39,114037.0,24.7368,24.7458,24.6199,24.6289,114037.0
2023-01-11 10:30:00,27.38,27.44,27.27,27.32,182457.0,24.6199,24.6739,24.521,24.566,182457.0
2023-01-11 11:00:00,27.32,27.52,27.31,27.41,138535.0,24.566,24.7458,24.557,24.6469,138535.0
2023-01-11 11:30:00,27.41,27.45,27.36,27.44,69826.0,24.6469,24.6829,24.602,24.6739,69826.0
2023-01-11 12:00:00,27.44,27.5,27.4,27.44,82179.0,24.6739,24.7278,24.6379,24.6739,82179.0
2023-01-11 12:30:00,27.44,27.46,27.41,27.45,56136.0,24.6739,24.6919,24.6469,24.6829,56136.0
2023-01-11 13:00:00,27.45,27.56,27.44,27.55,83236.0,24.6829,24.7818,24.6739,24.7728,83236.0
2023-01-11 13:30:00,27.55,27.63,27.54,27.61,70540.0,24.7728,24.8447,24.7638,24.8268,70540.0
2023-01-11 14:00:00,27.61,27.63,27.52,27.63,104601.0,24.8268,24.8447,24.7458,24.8447,104601.0
2023-01-11 14:30:00,27.63,27.68,27.62,27.64,90645.0,24.8447,24.8897,24.8357,24.8537,90645.0
2023-01-11 15:00:00,27.64,27.67,27.53,27.6,381534.0,24.8537,24.8807,24.7548,24.8178,381534.0
2023-01-11 15:30:00,27.6,27.74,27.54,27.72,604896.0,24.8178,24.9437,24.7638,24.9257,604896.0
2023-01-12 09:30:00,27.76,27.9,27.64,27.67,150529.0,24.9616,25.0875,24.8537,24.8807,150529.0
2023-01-12 10:00:00,27.68,27.84,27.65,27.76,324542.0,24.8897,25.0336,24.8627,24.9616,324542.0
2023-01-12 10:30:00,27.76,27.8,27.63,27.67,131891.0,24.9616,24.9976,24.8447,24.8807,131891.0
2023-01-12 11:00:00,27.67,27.81,27.63,27.76,165162.0,24.8807,25.0066,24.8447,24.9616,165162.0
2023-01-12 11:30:00,27.75,27.75,27.66,27.71,131643.0,24.9526,24.9526,24.8717,24.9167,131643.0
2023-01-12 12:00:00,27.7,27.75,27.65,27.69,168447.0,24.9077,24.9526,24.8627,24.8987,168447.0
2023-01-12 12:30:00,27.68,27.69,27.53,27.64,154542.0,24.8897,24.8987,24.7548,24.8537,154542.0
2023-01-12 13:00:00,27.63,27.68,27.51,27.53,163383.0,24.8447,24.8897,24.7368,24.7548,163383.0
2023-01-12 13:30:00,27.53,27.72,27.5,27.71,109644.0,24.7548,24.9257,24.7278,24.9167,109644.0
2023-01-12 14:00:00,27.71,27.75,27.63,27.75,355148.0,24.9167,24.9526,24.8447,24.9526,355148.0
2023-01-12 14:30:00,27.74,27.77,27.66,27.72,511878.0,24.9437,24.9706,24.8717,24.9257,511878.0
2023-01-12 15:00:00,27.73,27.75,27.6,27.7,1180738.0,24.9347,24.9526,24.8178,24.9077,1180738.0
2023-01-12 15:30:00,27.7,27.73,27.64,27.68,1149188.0,24.9077,24.9347,24.8537,24.8897,1149188.0
2023-01-13 09:30:00,27.42,27.91,27.29,27.74,482807.0,24.6559,25.0965,24.539,24.9437,482807.0
2023-01-13 10:00:00,27.73,27.84,27.68,27.77,512926.0,24.9347,25.0336,24.8897,24.9706,512926.0
2023-01-13 10:30:00,27.77,27.78,27.48,27.63,1131456.0,24.9706,24.9796,24.7099,24.8447,1131456.0
2023-01-13 11:00:00,27.64,27.78,27.57,27.66,114972.0,24.8537,24.9796,24.7908,24.8717,114972.0
2023-01-13 11:30:00,27.66,27.66,27.54,27.57,64430.0,24.8717,24.8717,24.7638,24.7908,64430.0
2023-01-13 12:00:00,27.56,27.7,27.53,27.7,113637.0,24.7818,24.9077,24.7548,24.9077,113637.0
2023-01-13 12:30:00,27.7,27.7,27.59,27.67,57743.0,24.9077,24.9077,24.8088,24.8807,57743.0
2023-01-13 13:00:00,27.67,27.71,27.64,27.64,47602.0,24.8807,24.9167,24.8537,24.8537,47602.0
2023-01-13 13:30:00,27.64,27.73,27.6,27.72,107943.0,24.8537,24.9347,24.8178,24.9257,107943.0
2023-01-13 14:00:00,27.71,27.84,27.71,27.76,103334.0,24.9167,25.0336,24.9167,24.9616,103334.0
2023-01-13 14:30:00,27.76,27.8,27.74,27.77,99885.0,24.9616,24.9976,24.9437,24.9706,99885.0
2023-01-13 15:00:00,27.78,27.8,27.72,27.75,144317.0,24.9796,24.9976,24.9257,24.9526,144317.0
2023-01-13 15:30:00,27.75,27.87,27.73,27.86,1038562.0,24.9526,25.0605,24.9347,25.0516,1038562.0
2023-01-17 09:30:00,27.94,28.18,27.87,27.96,315786.0,25.1235,25.3393,25.0605,25.1415,315786.0
2023-01-17 10:00:00,27.97,28.03,27.9,27.99,425480.0,25.1505,25.2044,25.0875,25.1685,425480.0
2023-01-17 10:30:00,27.99,28.0,27.59,27.73,189722.0,25.1685,25.1774,24.8088,24.9347,189722.0
2023-01-17 11:00:00,27.73,27.86,27.73,27.83,83485.0,24.9347,25.0516,24.9347,25.0246,83485.0
2023-01-17 11:30:00,27.83,27.86,27.75,27.78,66032.0,25.0246,25.0516,24.9526,24.9796,66032.0
2023-01-17 12:00:00,27.79,27.84,27.7,27.71,58724.0,24.9886,25.0336,24.9077,24.9167,58724.0
2023-01-17 12:30:00,27.71,27.77,27.66,27.69,49987.0,24.9167,24.9706,24.8717,24.8987,49987.0
2023-01-17 13:00:00,27.7,27.72,27.6,27.61,89473.0,24.9077,24.9257,24.8178,24.8268,89473.0
2023-01-17 13:30:00,27.62,27.75,27.59,27.7,99211.0,24.8357,24.9526,24.8088,24.9077,99211.0
2023-01-17 14:00:00,27.7,27.71,27.6,27.66,83508.0,24.9077,24.9167,24.8178,24.8717,83508.0
2023-01-17 14:30:00,27.66,27.72,27.65,27.66,93606.0,24.8717,24.9257,24.8627,24.8717,93606.0
2023-01-17 15:00:00,27.66,27.71,27.65,27.67,91570.0,24.8717,24.9167,24.8627,24.8807,91570.0
2023-01-17 15:30:00,27.66,27.67,27.59,27.6,596237.0,24.8717,24.8807,24.8088,24.8178,596237.0
2023-01-18 09:30:00,27.75,27.86,27.71,27.84,280298.0,24.9526,25.0516,24.9167,25.0336,280298.0
2023-01-18 10:00:00,27.84,27.91,27.67,27.74,315283.0,25.0336,25.0965,24.8807,24.9437,315283.0
2023-01-18 10:30:00,27.74,27.75,27.48,27.52,300178.0,24.9437,24.9526,24.7099,24.7458,300178.0
2023-01-18 11:00:00,27.52,27.52,27.23,27.28,154614.0,24.7458,24.7458,24.4851,24.53,154614.0
2023-01-18 11:30:00,27.27,27.28,27.08,27.14,98075.0,24.521,24.53,24.3502,24.4041,98075.0
2023-01-18 12:00:00,27.14,27.34,27.13,27.13,438606.0,24.4041,24.584,24.3951,24.3951,438606.0
2023-01-18 12:30:00,27.14,27.21,27.07,27.16,99647.0,24.4041,24.4671,24.3412,24.4221,99647.0
2023-01-18 13:00:00,27.16,27.2,27.06,27.1,114684.0,24.4221,24.4581,24.3322,24.3682,114684.0
2023-01-18 13:30:00,27.1,27.19,27.09,27.14,119012.0,24.3682,24.4491,24.3592,24.4041,119012.0
2023-01-18 14:00:00,27.14,27.21,27.02,27.05,96892.0,24.4041,24.4671,24.2962,24.3232,96892.0
2023-01-18 14:30:00,27.05,27.06,26.97,27.0,162865.0,24.3232,24.3322,24.2513,24.2782,162865.0
2023-01-18 15:00:00,27.0,27.12,26.95,27.04,156269.0,24.2782,24.3862,24.2333,24.3142,156269.0
2023-01-18 15:30:00,27.04,27.06,26.89,26.93,676201.0,24.3142,24.3322,24.1793,24.2153,676201.0
2023-01-19 09:30:00,26.81,26.93,26.74,26.85,242902.0,24.1074,24.2153,24.0445,24.1434,242902.0
2023-01-19 10:00:00,26.84,26.84,26.58,26.61,202583.0,24.1344,24.1344,23.9006,23.9276,202583.0
2023-01-19 10:30:00,26.6,26.65,26.55,26.55,245580.0,23.9186,23.9635,23.8736,23.8736,245580.0
2023-01-19 11:00:00,26.55,26.62,26.47,26.52,103245.0,23.8736,23.9366,23.8017,23.8466,103245.0
2023-01-19 11:30:00,26.52,26.55,26.4,26.49,197406.0,23.8466,23.8736,23.7387,23.8197,197406.0
2023-01-19 12:00:00,26.49,26.62,26.48,26.54,169770.0,23.8197,23.9366,23.8107,23.8646,169770.0
2023-01-19 12:30:00,26.54,26.65,26.48,26.64,1665633.0,23.8646,23.9635,23.8107,23.9545,1665633.0
2023-01-19 13:00:00,26.65,26.69,26.57,26.58,332230.0,23.9635,23.9995,23.8916,23.9006,332230.0
2023-01-19 13:30:00,26.58,26.67,26.57,26.67,114543.0,23.9006,23.9815,23.8916,23.9815,114543.0
2023-01-19 14:00:00,26.67,26.75,26.64,26.7,133293.0,23.9815,24.0535,23.9545,24.0085,133293.0
2023-01-19 14:30:00,26.7,26.75,26.66,26.7,140721.0,24.0085,24.0535,23.9725,24.0085,140721.0
2023-01-19 15:00:00,26.7,26.75,26.67,26.71,202858.0,24.0085,24.0535,23.9815,24.0175,202858.0
2023-01-19 15:30:00,26.71,26.74,26.63,26.65,663687.0,24.0175,24.0445,23.9455,23.9635,663687.0
2023-01-20 09:30:00,26.73,26.73,26.54,26.68,399442.0,24.0355,24.0355,23.8646,23.9905,399442.0
2023-01-20 10:00:00,26.68,26.68,26.44,26.59,125839.0,23.9905,23.9905,23.7747,23.9096,125839.0
2023-01-20 10:30:00,26.6,26.64,26.53,26.63,113476.0,23.9186,23.9545,23.8556,23.9455,113476.0
2023-01-20 11:00:00,26.63,26.63,26.54,26.61,78496.0,23.9455,23.9455,23.8646,23.9276,78496.0
2023-01-20 11:30:00,26.61,26.73,26.59,26.63,110633.0,23.9276,24.0355,23.9096,23.9455,110633.0
2023-01-20 12:00:00,26.63,26.64,26.58,26.61,63408.0,23.9455,23.9545,23.9006,23.9276,63408.0
2023-01-20 12:30:00,26.6,26.63,26.57,26.59,58470.0,23.9186,23.9455,23.8916,23.9096,58470.0
2023-01-20 13:00:00,26.59,26.71,26.58,26.64,129571.0,23.9096,24.0175,23.9006,23.9545,129571.0
2023-01-20 13:30:00,26.64,26.83,26.64,26.77,93234.0,23.9545,24.1254,23.9545,24.0714,93234.0
2023-01-20 14:00:00,26.77,26.77,26.71,26.74,88814.0,24.0714,24.0714,24.0175,24.0445,88814.0
2023-01-20 14:30:00,26.74,26.79,26.73,26.78,86404.0,24.0445,24.0894,24.0355,24.0804,86404.0
2023-01-20 15:00:00,26.78,26.85,26.77,26.8,114031.0,24.0804,24.1434,24.0714,24.0984,114031.0
2023-01-20 15:30:00,26.81,26.94,26.81,26.93,605038.0,24.1074,24.2243,24.1074,24.2153,605038.0
2023-01-23 09:30:00,26.9,27.04,26.7,26.98,170556.0,24.1883,24.3142,24.0085,24.2603,170556.0
2023-01-23 10:00:00,26.99,27.07,26.9,27.05,102155.0,24.2693,24.3412,24.1883,24.3232,102155.0
2023-01-23 10:30:00,27.05,27.2,27.03,27.19,81027.0,24.3232,24.4581,24.3052,24.4491,81027.0
2023-01-23 11:00:00,27.19,27.26,27.11,27.12,108072.0,24.4491,24.512,24.3772,24.3862,108072.0
2023-01-23 11:30:00,27.13,27.13,27.05,27.12,100139.0,24.3951,24.3951,24.3232,24.3862,100139.0
2023-01-23 12:00:00,27.13,27.15,27.09,27.14,81072.0,24.3951,24.4131,24.3592,24.4041,81072.0
2023-01-23 12:30:00,27.15,27.17,27.07,27.11,75701.0,24.4131,24.4311,24.3412,24.3772,75701.0
2023-01-23 13:00:00,27.11,27.12,27.0,27.03,146268.0,24.3772,24.3862,24.2782,24.3052,146268.0
2023-01-23 13:30:00,27.02,27.16,26.99,27.12,130397.0,24.2962,24.4221,24.2693,24.3862,130397.0
2023-01-23 14:00:00,27.11,27.11,26.99,27.0,93040.0,24.3772,24.3772,24.2693,24.2782,93040.0
2023-01-23 14:30:00,27.0,27.02,26.8,26.88,132729.0,24.2782,24.2962,24.0984,24.1703,132729.0
2023-01-23 15:00:00,26.88,26.93,26.84,26.89,266886.0,24.1703,24.2153,24.1344,24.1793,266886.0
2023-01-23 15:30:00,26.89,26.98,26.79,26.9,527106.0,24.1793,24.2603,24.0894,24.1883,527106.0
2023-01-24 09:30:00,26.9,27.06,26.53,26.55,113684.0,24.1883,24.3322,23.8556,23.8736,113684.0
2023-01-24 10:00:00,26.54,26.84,26.53,26.78,245008.0,23.8646,24.1344,23.8556,24.0804,245008.0
2023-01-24 10:30:00,26.78,26.99,26.76,26.93,128958.0,24.0804,24.2693,24.0624,24.2153,128958.0
2023-01-24 11:00:00,26.93,26.94,26.78,26.9,813525.0,24.2153,24.2243,24.0804,24.1883,813525.0
2023-01-24 11:30:00,26.89,26.98,26.84,26.93,99465.0,24.1793,24.2603,24.1344,24.2153,99465.0
2023-01-24 12:00:00,26.93,27.02,26.87,27.01,138049.0,24.2153,24.2962,24.1614,24.2872,138049.0
2023-01-24 12:30:00,27.01,27.01,26.95,26.98,73489.0,24.2872,24.2872,24.2333,24.2603,73489.0
2023-01-24 13:00:00,26.99,27.02,26.94,26.99,95165.0,24.2693,24.2962,24.2243,24.2693,95165.0
2023-01-24 13:30:00,26.99,27.04,26.96,27.01,88245.0,24.2693,24.3142,24.2423,24.2872,88245.0
2023-01-24 14:00:00,27.0,27.02,26.94,27.0,322544.0,24.2782,24.2962,24.2243,24.2782,322544.0
2023-01-24 14:30:00,27.01,27.01,26.95,26.98,314678.0,24.2872,24.2872,24.2333,24.2603,314678.0
2023-01-24 15:00:00,26.99,27.04,26.95,27.0,142698.0,24.2693,24.3142,24.2333,24.2782,142698.0
2023-01-24 15:30:00,27.0,27.05,26.91,26.99,404156.0,24.2782,24.3232,24.1973,24.2693,404156.0
2023-01-25 09:30:00,26.71,26.81,26.42,26.43,1434596.0,24.0175,24.1074,23.7567,23.7657,1434596.0
2023-01-25 10:00:00,26.43,26.66,26.4,26.48,865435.0,23.7657,23.9725,23.7387,23.8107,865435.0
2023-01-25 10:30:00,26.48,26.84,26.48,26.79,277798.0,23.8107,24.1344,23.8107,24.0894,277798.0
2023-01-25 11:00:00,26.78,26.82,26.71,26.81,175052.0,24.0804,24.1164,24.0175,24.1074,175052.0
2023-01-25 11:30:00,26.82,26.95,26.76,26.87,149109.0,24.1164,24.2333,24.0624,24.1614,149109.0
2023-01-25 12:00:00,26.86,26.87,26.73,26.75,258326.0,24.1524,24.1614,24.0355,24.0535,258326.0
2023-01-25 12:30:00,26.75,26.83,26.74,26.8,293301.0,24.0535,24.1254,24.0445,24.0984,293301.0
2023-01-25 13:00:00,26.8,26.95,26.79,26.94,107978.0,24.0984,24.2333,24.0894,24.2243,107978.0
2023-01-25 13:30:00,26.95,27.06,26.88,27.04,793424.0,24.2333,24.3322,24.1703,24.3142,793424.0
2023-01-25 14:00:00,27.04,27.11,26.93,26.95,175029.0,24.3142,24.3772,24.2153,24.2333,175029.0
2023-01-25 14:30:00,26.96,26.96,26.85,26.92,147803.0,24.2423,24.2423,24.1434,24.2063,147803.0
2023-01-25 15:00:00,26.93,27.03,26.92,27.0,581717.0,24.2153,24.3052,24.2063,24.2782,581717.0
2023-01-25 15:30:00,27.0,27.03,26.89,27.01,1558321.0,24.2782,24.3052,24.1793,24.2872,1558321.0
2023-01-26 09:30:00,27.08,27.3,26.87,27.03,315222.0,24.3502,24.548,24.1614,24.3052,315222.0
2023-01-26 10:00:00,27.03,27.21,26.93,27.18,162223.0,24.3052,24.4671,24.2153,24.4401,162223.0
2023-01-26 10:30:00,27.17,27.2,27.09,27.12,119272.0,24.4311,24.4581,24.3592,24.3862,119272.0
2023-01-26 11:00:00,27.12,27.25,27.09,27.16,99890.0,24.3862,24.503,24.3592,24.4221,99890.0
2023-01-26 11:30:00,27.16,27.23,27.12,27.17,81936.0,24.4221,24.4851,24.3862,24.4311,81936.0
2023-01-26 12:00:00,27.18,27.25,27.11,27.25,97682.0,24.4401,24.503,24.3772,24.503,97682.0
2023-01-26 12:30:00,27.25,27.35,27.23,27.35,124448.0,24.503,24.593,24.4851,24.593,124448.0
2023-01-26 13:00:00,27.34,27.37,27.18,27.29,369805.0,24.584,24.611,24.4401,24.539,369805.0
2023-01-26 13:30:00,27.29,27.41,27.29,27.32,96874.0,24.539,24.6469,24.539,24.566,96874.0
2023-01-26 14:00:00,27.32,27.42,27.29,27.38,196822.0,24.566,24.6559,24.539,24.6199,196822.0
2023-01-26 14:30:00,27.38,27.46,27.34,27.37,325004.0,24.6199,24.6919,24.584,24.611,325004.0
2023-01-26 15:00:00,27.37,27.48,27.33,27.46,173040.0,24.611,24.7099,24.575,24.6919,173040.0
2023-01-26 15:30:00,27.46,27.63,27.44,27.61,687450.0,24.6919,24.8447,24.6739,24.8268,687450.0
2023-01-27 09:30:00,27.6,27.71,27.45,27.45,797064.0,24.8178,24.9167,24.6829,24.6829,797064.0
2023-01-27 10:00:00,27.45,27.66,27.37,27.53,154566.0,24.6829,24.8717,24.611,24.7548,154566.0
2023-01-27 10:30:00,27.53,27.54,27.37,27.41,118916.0,24.7548,24.7638,24.611,24.6469,118916.0
2023-01-27 11:00:00,27.41,27.42,27.32,27.38,74541.0,24.6469,24.6559,24.566,24.6199,74541.0
2023-01-27 11:30:00,27.38,27.44,27.35,27.42,82320.0,24.6199,24.6739,24.593,24.6559,82320.0
2023-01-27 12:00:00,27.42,27.48,27.34,27.39,102374.0,24.6559,24.7099,24.584,24.6289,102374.0
2023-01-27 12:30:00,27.38,27.39,27.34,27.39,94094.0,24.6199,24.6289,24.584,24.6289,94094.0
2023-01-27 13:00:00,27.38,27.41,27.3,27.3,88471.0,24.6199,24.6469,24.548,24.548,88471.0
2023-01-27 13:30:00,27.29,27.32,27.17,27.18,99378.0,24.539,24.566,24.4311,24.4401,99378.0
2023-01-27 14:00:00,27.18,27.28,27.17,27.2,277184.0,24.4401,24.53,24.4311,24.4581,277184.0
2023-01-27 14:30:00,27.2,27.29,27.19,27.28,224565.0,24.4581,24.539,24.4491,24.53,224565.0
2023-01-27 15:00:00,27.28,27.28,27.1,27.1,449846.0,24.53,24.53,24.3682,24.3682,449846.0
2023-01-27 15:30:00,27.1,27.2,26.96,26.96,1029366.0,24.3682,24.4581,24.2423,24.2423,1029366.0
2023-01-30 09:30:00,26.74,26.85,26.64,26.75,159253.0,24.0445,24.1434,23.9545,24.0535,159253.0
2023-01-30 10:00:00,26.76,26.92,26.75,26.87,207490.0,24.0624,24.2063,24.0535,24.1614,207490.0
2023-01-30 10:30:00,26.87,26.88,26.67,26.75,167629.0,24.1614,24.1703,23.9815,24.0535,167629.0
2023-01-30 11:00:00,26.74,26.9,26.7,26.83,94379.0,24.0445,24.1883,24.0085,24.1254,94379.0
2023-01-30 11:30:00,26.82,26.83,26.66,26.8,134003.0,24.1164,24.1254,23.9725,24.0984,134003.0
2023-01-30 12:00:00,26.8,26.83,26.74,26.8,139286.0,24.0984,24.1254,24.0445,24.0984,139286.0
2023-01-30 12:30:00,26.8,26.81,26.64,26.64,119986.0,24.0984,24.1074,23.9545,23.9545,119986.0
2023-01-30 13:00:00,26.63,26.69,26.58,26.64,194616.0,23.9455,23.9995,23.9006,23.9545,194616.0
2023-01-30 13:30:00,26.64,26.65,26.57,26.64,141290.0,23.9545,23.9635,23.8916,23.9545,141290.0
2023-01-30 14:00:00,26.64,26.64,26.53,26.55,204223.0,23.9545,23.9545,23.8556,23.8736,204223.0
2023-01-30 14:30:00,26.55,26.58,26.47,26.48,223716.0,23.8736,23.9006,23.8017,23.8107,223716.0
2023-01-30 15:00:00,26.48,26.54,26.45,26.48,268689.0,23.8107,23.8646,23.7837,23.8107,268689.0
2023-01-30 15:30:00,26.48,26.49,26.4,26.47,898496.0,23.8107,23.8197,23.7387,23.8017,898496.0
2023-01-31 09:30:00,26.33,26.39,26.2,26.26,177712.0,23.8191,23.8734,23.7015,23.7558,177712.0
2023-01-31 10:00:00,26.25,26.36,26.16,26.32,681475.0,23.7467,23.8462,23.6653,23.81,681475.0
2023-01-31 10:30:00,26.32,26.66,26.31,26.6,242269.0,23.81,24.1176,23.801,24.0633,242269.0
2023-01-31 11:00:00,26.6,26.7,26.55,26.68,147752.0,24.0633,24.1538,24.0181,24.1357,147752.0
2023-01-31 11:30:00,26.7,26.84,26.69,26.83,125291.0,24.1538,24.2805,24.1448,24.2714,125291.0
2023-01-31 12:00:00,26.83,26.86,26.76,26.78,139315.0,24.2714,24.2985,24.2081,24.2262,139315.0
2023-01-31 12:30:00,26.78,26.87,26.77,26.84,196258.0,24.2262,24.3076,24.2171,24.2805,196258.0
2023-01-31 13:00:00,26.85,26.97,26.8,26.89,205197.0,24.2895,24.3981,24.2443,24.3257,205197.0
2023-01-31 13:30:00,26.89,27.09,26.87,27.09,317105.0,24.3257,24.5066,24.3076,24.5066,317105.0
2023-01-31 14:00:00,27.09,27.16,27.08,27.16,237466.0,24.5066,24.5699,24.4976,24.5699,237466.0
2023-01-31 14:30:00,27.16,27.29,27.15,27.2,230329.0,24.5699,24.6875,24.5609,24.6061,230329.0
2023-01-31 15:00:00,27.2,27.21,27.07,27.16,263039.0,24.6061,24.6152,24.4885,24.5699,263039.0
2023-01-31 15:30:00,27.16,27.42,27.14,27.42,1110474.0,24.5699,24.8051,24.5518,24.8051,1110474.0
2023-02-01 09:30:00,27.21,27.26,26.97,27.21,361592.0,24.6152,24.6604,24.3981,24.6152,361592.0
2023-02-01 10:00:00,27.22,27.22,26.9,26.91,148431.0,24.6242,24.6242,24.3347,24.3438,148431.0
2023-02-01 10:30:00,26.9,27.04,26.87,26.98,132214.0,24.3347,24.4614,24.3076,24.4071,132214.0
2023-02-01 11:00:00,26.98,27.06,26.91,26.95,154984.0,24.4071,24.4795,24.3438,24.38,154984.0
2023-02-01 11:30:00,26.95,26.96,26.78,26.79,125791.0,24.38,24.389,24.2262,24.2352,125791.0
2023-02-01 12:00:00,26.79,26.79,26.61,26.61,153786.0,24.2352,24.2352,24.0724,24.0724,153786.0
2023-02-01 12:30:00,26.61,26.63,26.51,26.54,95189.0,24.0724,24.0905,23.9819,24.0091,95189.0
2023-02-01 13:00:00,26.54,26.56,26.31,26.35,237677.0,24.0091,24.0272,23.801,23.8372,237677.0
2023-02-01 13:30:00,26.34,26.5,26.33,26.47,358042.0,23.8281,23.9729,23.8191,23.9457,358042.0
2023-02-01 14:00:00,26.46,26.61,26.34,26.6,240588.0,23.9367,24.0724,23.8281,24.0633,240588.0
2023-02-01 14:30:00,26.61,26.96,26.43,26.86,399413.0,24.0724,24.389,23.9096,24.2985,399413.0
2023-02-01 15:00:00,26.86,26.96,26.78,26.86,555710.0,24.2985,24.389,24.2262,24.2985,555710.0
2023-02-01 15:30:00,26.86,27.02,26.76,26.8,947539.0,24.2985,24.4433,24.2081,24.2443,947539.0
2023-02-02 09:30:00,26.9,26.96,26.57,26.61,342185.0,24.3347,24.389,24.0362,24.0724,342185.0
2023-02-02 10:00:00,26.61,26.88,26.52,26.88,480144.0,24.0724,24.3166,23.991,24.3166,480144.0
2023-02-02 10:30:00,26.88,27.04,26.87,26.92,217243.0,24.3166,24.4614,24.3076,24.3528,217243.0
2023-02-02 11:00:00,26.91,27.03,26.9,27.02,213553.0,24.3438,24.4523,24.3347,24.4433,213553.0
2023-02-02 11:30:00,27.02,27.06,26.83,26.83,153159.0,24.4433,24.4795,24.2714,24.2714,153159.0
2023-02-02 12:00:00,26.83,27.02,26.82,26.96,150078.0,24.2714,24.4433,24.2624,24.389,150078.0
2023-02-02 12:30:00,26.95,26.97,26.88,26.92,127208.0,24.38,24.3981,24.3166,24.3528,127208.0
2023-02-02 13:00:00,26.92,27.03,26.84,26.95,308851.0,24.3528,24.4523,24.2805,24.38,308851.0
2023-02-02 13:30:00,26.95,27.01,26.85,26.86,287585.0,24.38,24.4342,24.2895,24.2985,287585.0
2023-02-02 14:00:00,26.87,26.89,26.54,26.58,329593.0,24.3076,24.3257,24.0091,24.0452,329593.0
2023-02-02 14:30:00,26.57,26.59,26.44,26.48,188907.0,24.0362,24.0543,23.9186,23.9548,188907.0
2023-02-02 15:00:00,26.46,26.55,26.43,26.51,287893.0,23.9367,24.0181,23.9096,23.9819,287893.0
2023-02-02 15:30:00,26.51,26.55,26.47,26.52,906900.0,23.9819,24.0181,23.9457,23.991,906900.0
2023-02-03 09:30:00,26.33,26.43,26.04,26.16,245518.0,23.8191,23.9096,23.5567,23.6653,245518.0
2023-02-03 10:00:00,26.16,26.3,26.08,26.29,176611.0,23.6653,23.7919,23.5929,23.7829,176611.0
2023-02-03 10:30:00,26.3,26.35,26.2,26.28,139079.0,23.7919,23.8372,23.7015,23.7739,139079.0
2023-02-03 11:00:00,26.28,26.4,26.23,26.29,274852.0,23.7739,23.8824,23.7286,23.7829,274852.0
2023-02-03 11:30:00,26.3,26.34,26.15,26.18,252573.0,23.7919,23.8281,23.6563,23.6834,252573.0
2023-02-03 12:00:00,26.19,26.27,26.16,26.24,99851.0,23.6924,23.7648,23.6653,23.7377,99851.0
2023-02-03 12:30:00,26.24,26.37,26.19,26.21,120656.0,23.7377,23.8553,23.6924,23.7105,120656.0
2023-02-03 13:00:00,26.2,26.22,26.09,26.14,75440.0,23.7015,23.7196,23.602,23.6472,75440.0
2023-02-03 13:30:00,26.13,26.23,26.1,26.19,113164.0,23.6382,23.7286,23.611,23.6924,113164.0
2023-02-03 14:00:00,26.19,26.26,26.17,26.21,105771.0,23.6924,23.7558,23.6743,23.7105,105771.0
2023-02-03 14:30:00,26.21,26.26,26.17,26.19,77693.0,23.7105,23.7558,23.6743,23.6924,77693.0
2023-02-03 15:00:00,26.19,26.33,26.17,26.25,115409.0,23.6924,23.8191,23.6743,23.7467,115409.0
2023-02-03 15:30:00,26.26,26.32,26.2,26.25,560787.0,23.7558,23.81,23.7015,23.7467,560787.0
2023-02-06 09:30:00,26.14,26.21,25.95,26.0,123106.0,23.6472,23.7105,23.4753,23.5206,123106.0
2023-02-06 10:00:00,25.99,25.99,25.79,25.86,153985.0,23.5115,23.5115,23.3306,23.3939,153985.0
2023-02-06 10:30:00,25.85,25.91,25.78,25.91,119717.0,23.3849,23.4391,23.3215,23.4391,119717.0
2023-02-06 11:00:00,25.91,26.01,25.89,25.99,86333.0,23.4391,23.5296,23.421,23.5115,86333.0
2023-02-06 11:30:00,25.99,26.02,25.89,25.96,80507.0,23.5115,23.5387,23.421,23.4844,80507.0
2023-02-06 12:00:00,25.97,26.02,25.91,26.0,77930.0,23.4934,23.5387,23.4391,23.5206,77930.0
2023-02-06 12:30:00,26.0,26.12,25.99,26.06,133324.0,23.5206,23.6291,23.5115,23.5748,133324.0
2023-02-06 13:00:00,26.06,26.09,25.99,26.01,92945.0,23.5748,23.602,23.5115,23.5296,92945.0
2023-02-06 13:30:00,26.01,26.04,25.93,25.96,65704.0,23.5296,23.5567,23.4572,23.4844,65704.0
2023-02-06 14:00:00,25.97,26.07,25.95,26.07,68475.0,23.4934,23.5839,23.4753,23.5839,68475.0
2023-02-06 14:30:00,26.07,26.2,26.04,26.19,108872.0,23.5839,23.7015,23.5567,23.6924,108872.0
2023-02-06 15:00:00,26.2,26.2,26.1,26.14,159780.0,23.7015,23.7015,23.611,23.6472,159780.0
2023-02-06 15:30:00,26.14,26.23,26.1,26.21,448138.0,23.6472,23.7286,23.611,23.7105,448138.0
2023-02-07 09:30:00,26.03,26.07,25.86,26.0,109587.0,23.5477,23.5839,23.3939,23.5206,109587.0
2023-02-07 10:00:00,26.0,26.04,25.91,25.99,112811.0,23.5206,23.5567,23.4391,23.5115,112811.0
2023-02-07 10:30:00,25.99,26.07,25.97,26.02,127332.0,23.5115,23.5839,23.4934,23.5387,127332.0
2023-02-07 11:00:00,26.02,26.12,26.01,26.11,58796.0,23.5387,23.6291,23.5296,23.6201,58796.0
2023-02-07 11:30:00,26.11,26.16,26.08,26.08,192471.0,23.6201,23.6653,23.5929,23.5929,192471.0
2023-02-07 12:00:00,26.08,26.16,26.07,26.14,97608.0,23.5929,23.6653,23.5839,23.6472,97608.0
2023-02-07 12:30:00,26.14,26.41,26.09,26.35,283648.0,23.6472,23.8915,23.602,23.8372,283648.0
2023-02-07 13:00:00,26.35,26.39,26.1,26.1,260483.0,23.8372,23.8734,23.611,23.611,260483.0
2023-02-07 13:30:00,26.09,26.09,25.91,26.07,139553.0,23.602,23.602,23.4391,23.5839,139553.0
2023-02-07 14:00:00,26.07,26.3,26.06,26.23,133006.0,23.5839,23.7919,23.5748,23.7286,133006.0
2023-02-07 14:30:00,26.24,26.38,26.22,26.38,69569.0,23.7377,23.8643,23.7196,23.8643,69569.0
2023-02-07 15:00:00,26.38,26.48,26.33,26.47,108260.0,23.8643,23.9548,23.8191,23.9457,108260.0
2023-02-07 15:30:00,26.47,26.57,26.42,26.42,414488.0,23.9457,24.0362,23.9005,23.9005,414488.0
2023-02-08 09:30:00,26.29,26.38,26.16,26.37,92568.0,23.7829,23.8643,23.6653,23.8553,92568.0
2023-02-08 10:00:00,26.36,26.39,26.29,26.3,156791.0,23.8462,23.8734,23.7829,23.7919,156791.0
2023-02-08 10:30:00,26.3,26.31,26.15,26.21,134894.0,23.7919,23.801,23.6563,23.7105,134894.0
2023-02-08 11:00:00,26.2,26.24,26.07,26.08,138499.0,23.7015,23.7377,23.5839,23.5929,138499.0
2023-02-08 11:30:00,26.08,26.15,26.04,26.13,91512.0,23.5929,23.6563,23.5567,23.6382,91512.0
2023-02-08 12:00:00,26.13,26.15,26.06,26.1,64675.0,23.6382,23.6563,23.5748,23.611,64675.0
2023-02-08 12:30:00,26.1,26.14,26.04,26.13,94095.0,23.611,23.6472,23.5567,23.6382,94095.0
2023-02-08 13:00:00,26.13,26.21,26.11,26.18,56618.0,23.6382,23.7105,23.6201,23.6834,56618.0
2023-02-08 13:30:00,26.18,26.23,26.14,26.17,106088.0,23.6834,23.7286,23.6472,23.6743,106088.0
2023-02-08 14:00:00,26.17,26.17,26.05,26.05,101561.0,23.6743,23.6743,23.5658,23.5658,101561.0
2023-02-08 14:30:00,26.05,26.11,26.03,26.11,105666.0,23.5658,23.6201,23.5477,23.6201,105666.0
2023-02-08 15:00:00,26.11,26.11,25.99,26.03,107499.0,23.6201,23.6201,23.5115,23.5477,107499.0
2023-02-08 15:30:00,26.04,26.19,26.03,26.16,578523.0,23.5567,23.6924,23.5477,23.6653,578523.0
2023-02-09 09:30:00,26.27,26.37,26.21,26.23,192714.0,23.7648,23.8553,23.7105,23.7286,192714.0
2023-02-09 10:00:00,26.24,26.27,26.01,26.04,255154.0,23.7377,23.7648,23.5296,23.5567,255154.0
2023-02-09 10:30:00,26.04,26.11,25.98,26.02,146051.0,23.5567,23.6201,23.5025,23.5387,146051.0
2023-02-09 11:00:00,26.02,26.07,25.91,25.99,100856.0,23.5387,23.5839,23.4391,23.5115,100856.0
2023-02-09 11:30:00,25.98,26.04,25.97,26.02,73038.0,23.5025,23.5567,23.4934,23.5387,73038.0
2023-02-09 12:00:00,26.02,26.11,26.01,26.06,80291.0,23.5387,23.6201,23.5296,23.5748,80291.0
2023-02-09 12:30:00,26.07,26.07,25.85,25.86,127033.0,23.5839,23.5839,23.3849,23.3939,127033.0
2023-02-09 13:00:00,25.85,25.97,25.82,25.9,224152.0,23.3849,23.4934,23.3577,23.4301,224152.0
2023-02-09 13:30:00,25.91,25.97,25.88,25.89,86592.0,23.4391,23.4934,23.412,23.421,86592.0
2023-02-09 14:00:00,25.9,26.0,25.84,25.86,122517.0,23.4301,23.5206,23.3758,23.3939,122517.0
2023-02-09 14:30:00,25.86,25.89,25.82,25.85,187148.0,23.3939,23.421,23.3577,23.3849,187148.0
2023-02-09 15:00:00,25.85,25.85,25.62,25.65,152274.0,23.3849,23.3849,23.1768,23.2039,152274.0
2023-02-09 15:30:00,25.64,25.74,25.56,25.58,675452.0,23.1949,23.2854,23.1225,23.1406,675452.0
2023-02-10 09:30:00,25.6,25.76,25.45,25.75,211915.0,23.1587,23.3034,23.023,23.2944,211915.0
2023-02-10 10:00:00,25.73,26.04,25.67,26.03,203233.0,23.2763,23.5567,23.222,23.5477,203233.0
2023-02-10 10:30:00,26.04,26.05,25.89,25.93,95945.0,23.5567,23.5658,23.421,23.4572,95945.0
2023-02-10 11:00:00,25.93,26.0,25.85,25.89,151541.0,23.4572,23.5206,23.3849,23.421,151541.0
2023-02-10 11:30:00,25.89,25.93,25.82,25.86,86468.0,23.421,23.4572,23.3577,23.3939,86468.0
2023-02-10 12:00:00,25.85,25.88,25.74,25.82,165546.0,23.3849,23.412,23.2854,23.3577,165546.0
2023-02-10 12:30:00,25.83,26.05,25.82,26.05,108822.0,23.3668,23.5658,23.3577,23.5658,108822.0
2023-02-10 13:00:00,26.05,26.06,25.92,25.93,138114.0,23.5658,23.5748,23.4482,23.4572,138114.0
2023-02-10 13:30:00,25.92,25.97,25.88,25.9,102829.0,23.4482,23.4934,23.412,23.4301,102829.0
2023-02-10 14:00:00,25.89,25.98,25.87,25.96,104260.0,23.421,23.5025,23.403,23.4844,104260.0
2023-02-10 14:30:00,25.96,26.06,25.96,26.04,175764.0,23.4844,23.5748,23.4844,23.5567,175764.0
2023-02-10 15:00:00,26.04,26.08,26.01,26.05,162721.0,23.5567,23.5929,23.5296,23.5658,162721.0
2023-02-10 15:30:00,26.05,26.2,26.03,26.12,742213.0,23.5658,23.7015,23.5477,23.6291,742213.0
2023-02-13 09:30:00,26.11,26.21,26.08,26.1,131279.0,23.6201,23.7105,23.5929,23.611,131279.0
2023-02-13 10:00:00,26.11,26.24,26.08,26.21,128157.0,23.6201,23.7377,23.5929,23.7105,128157.0
2023-02-13 10:30:00,26.22,26.34,26.21,26.28,67302.0,23.7196,23.8281,23.7105,23.7739,67302.0
2023-02-13 11:00:00,26.29,26.3,26.17,26.2,69585.0,23.7829,23.7919,23.6743,23.7015,69585.0
2023-02-13 11:30:00,26.2,26.23,26.16,26.21,78022.0,23.7015,23.7286,23.6653,23.7105,78022.0
2023-02-13 12:00:00,26.21,26.28,26.19,26.22,76914.0,23.7105,23.7739,23.6924,23.7196,76914.0
2023-02-13 12:30:00,26.21,26.29,26.21,26.27,71080.0,23.7105,23.7829,23.7105,23.7648,71080.0
2023-02-13 13:00:00,26.27,26.3,26.22,26.28,65642.0,23.7648,23.7919,23.7196,23.7739,65642.0
2023-02-13 13:30:00,26.28,26.36,26.27,26.36,78204.0,23.7739,23.8462,23.7648,23.8462,78204.0
2023-02-13 14:00:00,26.36,26.38,26.3,26.3,107758.0,23.8462,23.8643,23.7919,23.7919,107758.0
2023-02-13 14:30:00,26.31,26.33,26.25,26.29,100766.0,23.801,23.8191,23.7467,23.7829,100766.0
2023-02-13 15:00:00,26.29,26.33,26.25,26.33,125977.0,23.7829,23.8191,23.7467,23.8191,125977.0
2023-02-13 15:30:00,26.33,26.39,26.31,26.36,571142.0,23.8191,23.8734,23.801,23.8462,571142.0
2023-02-14 09:30:00,26.26,26.47,26.12,26.45,135860.0,23.7558,23.9457,23.6291,23.9276,135860.0
2023-02-14 10:00:00,26.45,26.57,26.37,26.37,111898.0,23.9276,24.0362,23.8553,23.8553,111898.0
2023-02-14 10:30:00,26.38,26.39,26.12,26.18,116108.0,23.8643,23.8734,23.6291,23.6834,116108.0
2023-02-14 11:00:00,26.17,26.27,26.1,26.12,86270.0,23.6743,23.7648,23.611,23.6291,86270.0
2023-02-14 11:30:00,26.11,26.16,26.03,26.07,118369.0,23.6201,23.6653,23.5477,23.5839,118369.0
2023-02-14 12:00:00,26.06,26.18,26.05,26.15,70211.0,23.5748,23.6834,23.5658,23.6563,70211.0
2023-02-14 12:30:00,26.15,26.16,26.08,26.14,49666.0,23.6563,23.6653,23.5929,23.6472,49666.0
2023-02-14 13:00:00,26.15,26.34,26.15,26.27,48326.0,23.6563,23.8281,23.6563,23.7648,48326.0
2023-02-14 13:30:00,26.27,26.3,26.22,26.27,45404.0,23.7648,23.7919,23.7196,23.7648,45404.0
2023-02-14 14:00:00,26.27,26.32,26.21,26.28,61194.0,23.7648,23.81,23.7105,23.7739,61194.0
2023-02-14 14:30:00,26.28,26.36,26.28,26.33,65830.0,23.7739,23.8462,23.7739,23.8191,65830.0
2023-02-14 15:00:00,26.34,26.35,26.26,26.3,101690.0,23.8281,23.8372,23.7558,23.7919,101690.0
2023-02-14 15:30:00,26.3,26.36,26.27,26.29,269717.0,23.7919,23.8462,23.7648,23.7829,269717.0
2023-02-15 09:30:00,26.11,26.2,26.07,26.11,119279.0,23.6201,23.7015,23.5839,23.6201,119279.0
2023-02-15 10:00:00,26.11,26.3,26.11,26.3,143866.0,23.6201,23.7919,23.6201,23.7919,143866.0
2023-02-15 10:30:00,26.3,26.34,26.17,26.23,119406.0,23.7919,23.8281,23.6743,23.7286,119406.0
2023-02-15 11:00:00,26.24,26.37,26.22,26.35,87513.0,23.7377,23.8553,23.7196,23.8372,87513.0
2023-02-15 11:30:00,26.36,26.44,26.33,26.43,84680.0,23.8462,23.9186,23.8191,23.9096,84680.0
2023-02-15 12:00:00,26.43,26.44,26.3,26.37,68022.0,23.9096,23.9186,23.7919,23.8553,68022.0
2023-02-15 12:30:00,26.38,26.47,26.37,26.45,89777.0,23.8643,23.9457,23.8553,23.9276,89777.0
2023-02-15 13:00:00,26.45,26.55,26.44,26.55,81192.0,23.9276,24.0181,23.9186,24.0181,81192.0
2023-02-15 13:30:00,26.56,26.57,26.51,26.52,76742.0,24.0272,24.0362,23.9819,23.991,76742.0
2023-02-15 14:00:00,26.52,26.61,26.51,26.61,109711.0,23.991,24.0724,23.9819,24.0724,109711.0
2023-02-15 14:30:00,26.61,26.66,26.56,26.61,86702.0,24.0724,24.1176,24.0272,24.0724,86702.0
2023-02-15 15:00:00,26.61,26.71,26.6,26.67,142310.0,24.0724,24.1628,24.0633,24.1267,142310.0
2023-02-15 15:30:00,26.68,26.77,26.67,26.7,738181.0,24.1357,24.2171,24.1267,24.1538,738181.0
2023-02-16 09:30:00,26.27,26.34,26.15,26.23,269360.0,23.7648,23.8281,23.6563,23.7286,269360.0
2023-02-16 10:00:00,26.23,26.33,26.2,26.28,129170.0,23.7286,23.8191,23.7015,23.7739,129170.0
2023-02-16 10:30:00,26.28,26.37,26.28,26.37,104944.0,23.7739,23.8553,23.7739,23.8553,104944.0
2023-02-16 11:00:00,26.38,26.47,26.35,26.45,86409.0,23.8643,23.9457,23.8372,23.9276,86409.0
2023-02-16 11:30:00,26.45,26.5,26.42,26.45,89701.0,23.9276,23.9729,23.9005,23.9276,89701.0
2023-02-16 12:00:00,26.45,26.56,26.45,26.55,74616.0,23.9276,24.0272,23.9276,24.0181,74616.0
2023-02-16 12:30:00,26.55,26.58,26.5,26.51,68302.0,24.0181,24.0452,23.9729,23.9819,68302.0
2023-02-16 13:00:00,26.51,26.52,26.4,26.4,68803.0,23.9819,23.991,23.8824,23.8824,68803.0
2023-02-16 13:30:00,26.41,26.47,26.39,26.47,79380.0,23.8915,23.9457,23.8734,23.9457,79380.0
2023-02-16 14:00:00,26.47,26.51,26.45,26.5,99847.0,23.9457,23.9819,23.9276,23.9729,99847.0
2023-02-16 14:30:00,26.5,26.54,26.43,26.43,160309.0,23.9729,24.0091,23.9096,23.9096,160309.0
2023-02-16 15:00:00,26.44,26.44,26.3,26.37,360600.0,23.9186,23.9186,23.7919,23.8553,360600.0
2023-02-16 15:30:00,26.37,26.46,26.3,26.36,711738.0,23.8553,23.9367,23.7919,23.8462,711738.0
2023-02-17 09:30:00,26.35,26.36,25.99,25.99,185062.0,23.8372,23.8462,23.5115,23.5115,185062.0
2023-02-17 10:00:00,25.99,26.3,25.98,26.29,79217.0,23.5115,23.7919,23.5025,23.7829,79217.0
2023-02-17 10:30:00,26.3,26.38,26.21,26.3,76080.0,23.7919,23.8643,23.7105,23.7919,76080.0
2023-02-17 11:00:00,26.3,26.33,26.18,26.19,51299.0,23.7919,23.8191,23.6834,23.6924,51299.0
2023-02-17 11:30:00,26.19,26.37,26.17,26.3,136412.0,23.6924,23.8553,23.6743,23.7919,136412.0
2023-02-17 12:00:00,26.3,26.35,26.27,26.34,74351.0,23.7919,23.8372,23.7648,23.8281,74351.0
2023-02-17 12:30:00,26.33,26.35,26.21,26.24,38635.0,23.8191,23.8372,23.7105,23.7377,38635.0
2023-02-17 13:00:00,26.24,26.27,26.17,26.21,328749.0,23.7377,23.7648,23.6743,23.7105,328749.0
2023-02-17 13:30:00,26.2,26.21,25.99,26.05,503221.0,23.7015,23.7105,23.5115,23.5658,503221.0
2023-02-17 14:00:00,26.05,26.21,26.03,26.21,105365.0,23.5658,23.7105,23.5477,23.7105,105365.0
2023-02-17 14:30:00,26.2,26.23,26.15,26.2,130423.0,23.7015,23.7286,23.6563,23.7015,130423.0
2023-02-17 15:00:00,26.19,26.24,26.17,26.21,81960.0,23.6924,23.7377,23.6743,23.7105,81960.0
2023-02-17 15:30:00,26.2,26.29,26.15,26.22,461116.0,23.7015,23.7829,23.6563,23.7196,461116.0
2023-02-21 09:30:00,26.06,26.09,25.67,25.79,214178.0,23.5748,23.602,23.222,23.3306,214178.0
2023-02-21 10:00:00,25.78,25.87,25.73,25.76,89303.0,23.3215,23.403,23.2763,23.3034,89303.0
2023-02-21 10:30:00,25.77,25.79,25.67,25.68,92734.0,23.3125,23.3306,23.222,23.2311,92734.0
2023-02-21 11:00:00,25.67,25.81,25.67,25.8,64301.0,23.222,23.3487,23.222,23.3396,64301.0
2023-02-21 11:30:00,25.79,25.87,25.76,25.77,79043.0,23.3306,23.403,23.3034,23.3125,79043.0
2023-02-21 12:00:00,25.76,25.82,25.7,25.74,89774.0,23.3034,23.3577,23.2492,23.2854,89774.0
2023-02-21 12:30:00,25.73,25.75,25.66,25.68,43239.0,23.2763,23.2944,23.213,23.2311,43239.0
2023-02-21 13:00:00,25.68,25.7,25.6,25.66,81832.0,23.2311,23.2492,23.1587,23.213,81832.0
2023-02-21 13:30:00,25.65,25.66,25.55,25.55,48142.0,23.2039,23.213,23.1135,23.1135,48142.0
2023-02-21 14:00:00,25.55,25.63,25.52,25.63,88692.0,23.1135,23.1858,23.0863,23.1858,88692.0
2023-02-21 14:30:00,25.63,25.68,25.62,25.64,73202.0,23.1858,23.2311,23.1768,23.1949,73202.0
2023-02-21 15:00:00,25.65,25.74,25.65,25.73,109985.0,23.2039,23.2854,23.2039,23.2763,109985.0
2023-02-21 15:30:00,25.74,25.78,25.57,25.58,509917.0,23.2854,23.3215,23.1316,23.1406,509917.0
2023-02-22 09:30:00,25.63,25.69,25.51,25.6,162989.0,23.1858,23.2401,23.0773,23.1587,162989.0
2023-02-22 10:00:00,25.59,25.66,25.55,25.62,95605.0,23.1497,23.213,23.1135,23.1768,95605.0
2023-02-22 10:30:00,25.62,25.63,25.46,25.61,260566.0,23.1768,23.1858,23.0321,23.1677,260566.0
2023-02-22 11:00:00,25.61,25.64,25.49,25.5,144035.0,23.1677,23.1949,23.0592,23.0682,144035.0
2023-02-22 11:30:00,25.51,25.57,25.48,25.54,74983.0,23.0773,23.1316,23.0501,23.1044,74983.0
2023-02-22 12:00:00,25.54,25.59,25.53,25.55,70373.0,23.1044,23.1497,23.0954,23.1135,70373.0
2023-02-22 12:30:00,25.55,25.59,25.52,25.55,89572.0,23.1135,23.1497,23.0863,23.1135,89572.0
2023-02-22 13:00:00,25.55,25.58,25.5,25.57,82045.0,23.1135,23.1406,23.0682,23.1316,82045.0
2023-02-22 13:30:00,25.56,25.64,25.53,25.59,159067.0,23.1225,23.1949,23.0954,23.1497,159067.0
2023-02-22 14:00:00,25.58,25.63,25.47,25.55,189659.0,23.1406,23.1858,23.0411,23.1135,189659.0
2023-02-22 14:30:00,25.55,25.55,25.42,25.46,89732.0,23.1135,23.1135,22.9959,23.0321,89732.0
2023-02-22 15:00:00,25.45,25.48,25.4,25.43,110614.0,23.023,23.0501,22.9778,23.0049,110614.0
2023-02-22 15:30:00,25.43,25.44,25.34,25.38,415026.0,23.0049,23.014,22.9235,22.9597,415026.0
2023-02-23 09:30:00,25.56,25.7,25.52,25.66,129324.0,23.1225,23.2492,23.0863,23.213,129324.0
2023-02-23 10:00:00,25.67,25.69,25.53,25.62,87835.0,23.222,23.2401,23.0954,23.1768,87835.0
2023-02-23 10:30:00,25.62,25.62,25.46,25.53,71352.0,23.1768,23.1768,23.0321,23.0954,71352.0
2023-02-23 11:00:00,25.53,25.59,25.47,25.47,125157.0,23.0954,23.1497,23.0411,23.0411,125157.0
2023-02-23 11:30:00,25.46,25.49,25.27,25.32,307517.0,23.0321,23.0592,22.8602,22.9054,307517.0
2023-02-23 12:00:00,25.31,25.38,25.25,25.31,391264.0,22.8964,22.9597,22.8421,22.8964,391264.0
2023-02-23 12:30:00,25.3,25.4,25.27,25.39,740982.0,22.8873,22.9778,22.8602,22.9687,740982.0
2023-02-23 13:00:00,25.39,25.46,25.38,25.42,392336.0,22.9687,23.0321,22.9597,22.9959,392336.0
2023-02-23 13:30:00,25.42,25.46,25.39,25.4,109103.0,22.9959,23.0321,22.9687,22.9778,109103.0
2023-02-23 14:00:00,25.4,25.44,25.36,25.42,121487.0,22.9778,23.014,22.9416,22.9959,121487.0
2023-02-23 14:30:00,25.42,25.49,25.39,25.42,790349.0,22.9959,23.0592,22.9687,22.9959,790349.0
2023-02-23 15:00:00,25.42,25.48,25.4,25.47,394163.0,22.9959,23.0501,22.9778,23.0411,394163.0
2023-02-23 15:30:00,25.46,25.48,25.34,25.39,544175.0,23.0321,23.0501,22.9235,22.9687,544175.0
2023-02-24 09:30:00,25.3,25.3,24.9,25.0,176096.0,22.8873,22.8873,22.5255,22.6159,176096.0
2023-02-24 10:00:00,24.99,25.1,24.95,25.06,128877.0,22.6069,22.7064,22.5707,22.6702,128877.0
2023-02-24 10:30:00,25.06,25.18,25.0,25.13,152266.0,22.6702,22.7788,22.6159,22.7335,152266.0
2023-02-24 11:00:00,25.12,25.3,25.11,25.26,132907.0,22.7245,22.8873,22.7154,22.8511,132907.0
2023-02-24 11:30:00,25.26,25.45,25.26,25.39,170849.0,22.8511,23.023,22.8511,22.9687,170849.0
2023-02-24 12:00:00,25.39,25.47,25.39,25.43,349895.0,22.9687,23.0411,22.9687,23.0049,349895.0
2023-02-24 12:30:00,25.43,25.45,25.32,25.34,96280.0,23.0049,23.023,22.9054,22.9235,96280.0
2023-02-24 13:00:00,25.34,25.44,25.32,25.43,89774.0,22.9235,23.014,22.9054,23.0049,89774.0
2023-02-24 13:30:00,25.42,25.43,25.36,25.4,78365.0,22.9959,23.0049,22.9416,22.9778,78365.0
2023-02-24 14:00:00,25.41,25.41,25.35,25.38,97020.0,22.9868,22.9868,22.9325,22.9597,97020.0
2023-02-24 14:30:00,25.37,25.5,25.33,25.48,86529.0,22.9506,23.0682,22.9145,23.0501,86529.0
2023-02-24 15:00:00,25.49,25.5,25.36,25.38,284574.0,23.0592,23.0682,22.9416,22.9597,284574.0
2023-02-24 15:30:00,25.38,25.39,25.24,25.31,919900.0,22.9597,22.9687,22.833,22.8964,919900.0
2023-02-27 09:30:00,25.69,25.78,24.67,25.78,597526.0,23.2401,23.3215,22.3174,23.3215,597526.0
2023-02-27 10:00:00,25.77,26.41,25.65,26.18,638476.0,23.3125,23.8915,23.2039,23.6834,638476.0
2023-02-27 10:30:00,26.18,26.24,25.78,26.07,610597.0,23.6834,23.7377,23.3215,23.5839,610597.0
2023-02-27 11:00:00,26.05,26.08,25.62,25.7,1506569.0,23.5658,23.5929,23.1768,23.2492,1506569.0
2023-02-27 11:30:00,25.7,25.7,25.21,25.25,414499.0,23.2492,23.2492,22.8059,22.8421,414499.0
2023-02-27 12:00:00,25.27,25.27,24.98,25.01,303276.0,22.8602,22.8602,22.5978,22.625,303276.0
2023-02-27 12:30:00,25.0,25.18,24.95,25.03,650162.0,22.6159,22.7788,22.5707,22.6431,650162.0
2023-02-27 13:00:00,25.02,25.03,24.78,24.93,394821.0,22.634,22.6431,22.4169,22.5526,394821.0
2023-02-27 13:30:00,24.92,24.95,24.81,24.9,706610.0,22.5435,22.5707,22.444,22.5255,706610.0
2023-02-27 14:00:00,24.89,24.93,24.64,24.67,164306.0,22.5164,22.5526,22.2903,22.3174,164306.0
2023-02-27 14:30:00,24.66,24.82,24.65,24.78,244796.0,22.3083,22.4531,22.2993,22.4169,244796.0
2023-02-27 15:00:00,24.77,24.78,24.67,24.72,201167.0,22.4079,22.4169,22.3174,22.3626,201167.0
2023-02-27 15:30:00,24.73,24.9,24.66,24.89,912065.0,22.3717,22.5255,22.3083,22.5164,912065.0
2023-02-28 09:30:00,24.79,25.11,24.75,24.89,535230.0,22.4259,22.7154,22.3898,22.5164,535230.0
2023-02-28 10:00:00,24.89,24.92,24.67,24.85,267761.0,22.5164,22.5435,22.3174,22.4802,267761.0
2023-02-28 10:30:00,24.86,25.06,24.84,24.96,235236.0,22.4893,22.6702,22.4712,22.5797,235236.0
2023-02-28 11:00:00,24.96,25.21,24.95,25.17,173808.0,22.5797,22.8059,22.5707,22.7697,173808.0
2023-02-28 11:30:00,25.17,25.38,25.13,25.35,319101.0,22.7697,22.9597,22.7335,22.9325,319101.0
2023-02-28 12:00:00,25.36,25.46,25.34,25.46,158290.0,22.9416,23.0321,22.9235,23.0321,158290.0
2023-02-28 12:30:00,25.45,25.47,25.31,25.36,244572.0,23.023,23.0411,22.8964,22.9416,244572.0
2023-02-28 13:00:00,25.36,25.4,25.23,25.27,236355.0,22.9416,22.9778,22.824,22.8602,236355.0
2023-02-28 13:30:00,25.27,25.34,25.23,25.3,236281.0,22.8602,22.9235,22.824,22.8873,236281.0
2023-02-28 14:00:00,25.31,25.31,25.02,25.07,400968.0,22.8964,22.8964,22.634,22.6792,400968.0
2023-02-28 14:30:00,25.07,25.13,24.92,24.94,295795.0,22.6792,22.7335,22.5435,22.5616,295795.0
2023-02-28 15:00:00,24.94,24.97,24.81,24.87,304544.0,22.5616,22.5888,22.444,22.4983,304544.0
2023-02-28 15:30:00,24.87,24.92,24.67,24.67,1424494.0,22.4983,22.5435,22.3174,22.3174,1424494.0
2023-03-01 09:30:00,24.68,25.13,24.6,24.98,435759.0,22.3264,22.7335,22.2541,22.5978,435759.0
2023-03-01 10:00:00,24.98,25.1,24.91,24.95,286318.0,22.5978,22.7064,22.5345,22.5707,286318.0
2023-03-01 10:30:00,24.94,25.17,24.91,25.03,246345.0,22.5616,22.7697,22.5345,22.6431,246345.0
2023-03-01 11:00:00,25.02,25.05,24.87,24.94,139082.0,22.634,22.6612,22.4983,22.5616,139082.0
2023-03-01 11:30:00,24.94,25.0,24.86,24.92,102905.0,22.5616,22.6159,22.4893,22.5435,102905.0
2023-03-01 12:00:00,24.92,24.95,24.82,24.83,180673.0,22.5435,22.5707,22.4531,22.4621,180673.0
2023-03-01 12:30:00,24.84,24.87,24.76,24.77,156484.0,22.4712,22.4983,22.3988,22.4079,156484.0
2023-03-01 13:00:00,24.76,24.78,24.67,24.77,106445.0,22.3988,22.4169,22.3174,22.4079,106445.0
2023-03-01 13:30:00,24.76,24.77,24.65,24.68,119851.0,22.3988,22.4079,22.2993,22.3264,119851.0
2023-03-01 14:00:00,24.67,24.67,24.6,24.66,132411.0,22.3174,22.3174,22.2541,22.3083,132411.0
2023-03-01 14:30:00,24.66,24.66,24.57,24.6,132850.0,22.3083,22.3083,22.2269,22.2541,132850.0
2023-03-01 15:00:00,24.61,24.73,24.59,24.7,393780.0,22.2631,22.3717,22.245,22.3445,393780.0
2023-03-01 15:30:00,24.7,24.76,24.6,24.63,707809.0,22.3445,22.3988,22.2541,22.2812,707809.0
2023-03-02 09:30:00,24.54,24.62,24.25,24.28,357016.0,22.1998,22.2722,21.9374,21.9646,357016.0
2023-03-02 10:00:00,24.28,24.56,24.26,24.54,233307.0,21.9646,22.2179,21.9465,22.1998,233307.0
2023-03-02 10:30:00,24.54,24.68,24.53,24.62,103954.0,22.1998,22.3264,22.1907,22.2722,103954.0
2023-03-02 11:00:00,24.61,24.63,24.42,24.46,110463.0,22.2631,22.2812,22.0912,22.1274,110463.0
2023-03-02 11:30:00,24.47,24.62,24.46,24.59,95075.0,22.1365,22.2722,22.1274,22.245,95075.0
2023-03-02 12:00:00,24.59,24.7,24.57,24.7,106488.0,22.245,22.3445,22.2269,22.3445,106488.0
2023-03-02 12:30:00,24.7,24.7,24.63,24.66,59562.0,22.3445,22.3445,22.2812,22.3083,59562.0
2023-03-02 13:00:00,24.65,24.66,24.6,24.62,48403.0,22.2993,22.3083,22.2541,22.2722,48403.0
2023-03-02 13:30:00,24.63,24.81,24.62,24.8,85851.0,22.2812,22.444,22.2722,22.435,85851.0
2023-03-02 14:00:00,24.81,24.86,24.75,24.8,91453.0,22.444,22.4893,22.3898,22.435,91453.0
2023-03-02 14:30:00,24.8,24.82,24.69,24.73,153124.0,22.435,22.4531,22.3355,22.3717,153124.0
2023-03-02 15:00:00,24.73,24.77,24.67,24.71,109882.0,22.3717,22.4079,22.3174,22.3536,109882.0
2023-03-02 15:30:00,24.71,24.78,24.62,24.64,592003.0,22.3536,22.4169,22.2722,22.2903,592003.0
2023-03-03 09:30:00,24.74,24.8,24.66,24.76,106983.0,22.3807,22.435,22.3083,22.3988,106983.0
2023-03-03 10:00:00,24.76,24.87,24.61,24.86,126210.0,22.3988,22.4983,22.2631,22.4893,126210.0
2023-03-03 10:30:00,24.85,24.87,24.79,24.84,103030.0,22.4802,22.4983,22.4259,22.4712,103030.0
2023-03-03 11:00:00,24.84,24.98,24.84,24.97,109549.0,22.4712,22.5978,22.4712,22.5888,109549.0
2023-03-03 11:30:00,24.98,25.01,24.92,24.98,117632.0,22.5978,22.625,22.5435,22.5978,117632.0
2023-03-03 12:00:00,24.98,25.03,24.95,25.03,91996.0,22.5978,22.6431,22.5707,22.6431,91996.0
2023-03-03 12:30:00,25.03,25.07,24.98,25.03,87635.0,22.6431,22.6792,22.5978,22.6431,87635.0
2023-03-03 13:00:00,25.04,25.08,24.99,25.03,86176.0,22.6521,22.6883,22.6069,22.6431,86176.0
2023-03-03 13:30:00,25.03,25.06,24.98,25.02,98855.0,22.6431,22.6702,22.5978,22.634,98855.0
2023-03-03 14:00:00,25.02,25.04,24.98,25.02,117664.0,22.634,22.6521,22.5978,22.634,117664.0
2023-03-03 14:30:00,25.02,25.07,25.01,25.04,82002.0,22.634,22.6792,22.625,22.6521,82002.0
2023-03-03 15:00:00,25.04,25.13,25.04,25.05,168055.0,22.6521,22.7335,22.6521,22.6612,168055.0
2023-03-03 15:30:00,25.05,25.11,24.98,25.1,679946.0,22.6612,22.7154,22.5978,22.7064,679946.0
2023-03-06 09:30:00,25.15,25.31,25.12,25.22,381498.0,22.7516,22.8964,22.7245,22.8149,381498.0
2023-03-06 10:00:00,25.21,25.27,25.02,25.03,140090.0,22.8059,22.8602,22.634,22.6431,140090.0
2023-03-06 10:30:00,25.02,25.03,24.92,24.97,152245.0,22.634,22.6431,22.5435,22.5888,152245.0
2023-03-06 11:00:00,24.97,25.1,24.96,25.1,106670.0,22.5888,22.7064,22.5797,22.7064,106670.0
2023-03-06 11:30:00,25.1,25.2,25.08,25.15,91257.0,22.7064,22.7968,22.6883,22.7516,91257.0
2023-03-06 12:00:00,25.14,25.17,25.1,25.16,89755.0,22.7426,22.7697,22.7064,22.7607,89755.0
2023-03-06 12:30:00,25.15,25.16,25.07,25.13,91579.0,22.7516,22.7607,22.6792,22.7335,91579.0
2023-03-06 13:00:00,25.12,25.13,25.06,25.11,95135.0,22.7245,22.7335,22.6702,22.7154,95135.0
2023-03-06 13:30:00,25.11,25.16,24.99,25.03,258348.0,22.7154,22.7607,22.6069,22.6431,258348.0
2023-03-06 14:00:00,25.03,25.11,25.01,25.07,313471.0,22.6431,22.7154,22.625,22.6792,313471.0
2023-03-06 14:30:00,25.07,25.08,25.02,25.04,312162.0,22.6792,22.6883,22.634,22.6521,312162.0
2023-03-06 15:00:00,25.04,25.08,24.94,25.0,316400.0,22.6521,22.6883,22.5616,22.6159,316400.0
2023-03-06 15:30:00,25.0,25.11,24.97,25.0,1304161.0,22.6159,22.7154,22.5888,22.6159,1304161.0
2023-03-07 09:30:00,25.15,25.24,25.08,25.19,237193.0,22.7516,22.833,22.6883,22.7878,237193.0
2023-03-07 10:00:00,25.2,25.21,24.65,24.69,163894.0,22.7968,22.8059,22.2993,22.3355,163894.0
2023-03-07 10:30:00,24.69,24.74,24.47,24.48,141059.0,22.3355,22.3807,22.1365,22.1455,141059.0
2023-03-07 11:00:00,24.48,24.72,24.47,24.7,98104.0,22.1455,22.3626,22.1365,22.3445,98104.0
2023-03-07 11:30:00,24.69,24.74,24.59,24.59,80841.0,22.3355,22.3807,22.245,22.245,80841.0
2023-03-07 12:00:00,24.6,24.81,24.56,24.71,93214.0,22.2541,22.444,22.2179,22.3536,93214.0
2023-03-07 12:30:00,24.71,24.72,24.62,24.63,59639.0,22.3536,22.3626,22.2722,22.2812,59639.0
2023-03-07 13:00:00,24.63,24.63,24.57,24.62,61939.0,22.2812,22.2812,22.2269,22.2722,61939.0
2023-03-07 13:30:00,24.61,24.63,24.45,24.46,67326.0,22.2631,22.2812,22.1184,22.1274,67326.0
2023-03-07 14:00:00,24.45,24.49,24.41,24.43,81547.0,22.1184,22.1546,22.0822,22.1003,81547.0
2023-03-07 14:30:00,24.42,24.47,24.4,24.41,100422.0,22.0912,22.1365,22.0731,22.0822,100422.0
2023-03-07 15:00:00,24.41,24.53,24.41,24.5,101729.0,22.0822,22.1907,22.0822,22.1636,101729.0
2023-03-07 15:30:00,24.5,24.65,24.49,24.51,493460.0,22.1636,22.2993,22.1546,22.1726,493460.0
2023-03-08 09:30:00,24.57,24.67,24.51,24.64,154140.0,22.2269,22.3174,22.1726,22.2903,154140.0
2023-03-08 10:00:00,24.64,24.76,24.56,24.68,302308.0,22.2903,22.3988,22.2179,22.3264,302308.0
2023-03-08 10:30:00,24.68,24.82,24.67,24.8,148525.0,22.3264,22.4531,22.3174,22.435,148525.0
2023-03-08 11:00:00,24.81,24.93,24.81,24.93,110289.0,22.444,22.5526,22.444,22.5526,110289.0
2023-03-08 11:30:00,24.93,25.04,24.88,24.94,195929.0,22.5526,22.6521,22.5074,22.5616,195929.0
2023-03-08 12:00:00,24.94,24.97,24.88,24.92,264826.0,22.5616,22.5888,22.5074,22.5435,264826.0
2023-03-08 12:30:00,24.92,24.92,24.65,24.66,89117.0,22.5435,22.5435,22.2993,22.3083,89117.0
2023-03-08 13:00:00,24.66,24.68,24.53,24.54,121931.0,22.3083,22.3264,22.1907,22.1998,121931.0
2023-03-08 13:30:00,24.55,24.58,24.5,24.55,76952.0,22.2088,22.236,22.1636,22.2088,76952.0
2023-03-08 14:00:00,24.55,24.67,24.54,24.65,89943.0,22.2088,22.3174,22.1998,22.2993,89943.0
2023-03-08 14:30:00,24.64,24.65,24.55,24.64,130037.0,22.2903,22.2993,22.2088,22.2903,130037.0
2023-03-08 15:00:00,24.64,24.67,24.58,24.61,152200.0,22.2903,22.3174,22.236,22.2631,152200.0
2023-03-08 15:30:00,24.61,24.74,24.6,24.72,653506.0,22.2631,22.3807,22.2541,22.3626,653506.0
2023-03-09 09:30:00,24.66,24.93,24.62,24.79,113894.0,22.3083,22.5526,22.2722,22.4259,113894.0
2023-03-09 10:00:00,24.79,24.82,24.73,24.8,74807.0,22.4259,22.4531,22.3717,22.435,74807.0
2023-03-09 10:30:00,24.8,24.93,24.8,24.86,91385.0,22.435,22.5526,22.435,22.4893,91385.0
2023-03-09 11:00:00,24.86,24.9,24.81,24.86,184351.0,22.4893,22.5255,22.444,22.4893,184351.0
2023-03-09 11:30:00,24.86,24.89,24.81,24.89,71675.0,22.4893,22.5164,22.444,22.5164,71675.0
2023-03-09 12:00:00,24.88,25.04,24.86,25.03,115878.0,22.5074,22.6521,22.4893,22.6431,115878.0
2023-03-09 12:30:00,25.03,25.07,24.91,24.93,150654.0,22.6431,22.6792,22.5345,22.5526,150654.0
2023-03-09 13:00:00,24.92,24.96,24.86,24.88,123530.0,22.5435,22.5797,22.4893,22.5074,123530.0
2023-03-09 13:30:00,24.87,24.9,24.74,24.74,134111.0,22.4983,22.5255,22.3807,22.3807,134111.0
2023-03-09 14:00:00,24.74,24.74,24.5,24.52,160630.0,22.3807,22.3807,22.1636,22.1817,160630.0
2023-03-09 14:30:00,24.52,24.52,24.33,24.35,103451.0,22.1817,22.1817,22.0098,22.0279,103451.0
2023-03-09 15:00:00,24.35,24.39,24.21,24.35,223537.0,22.0279,22.0641,21.9013,22.0279,223537.0
2023-03-09 15:30:00,24.34,24.42,24.25,24.29,485613.0,22.0189,22.0912,21.9374,21.9736,485613.0
2023-03-10 09:30:00,24.24,24.26,23.58,23.67,273403.0,21.9284,21.9465,21.3313,21.4128,273403.0
2023-03-10 10:00:00,23.66,23.76,23.33,23.45,360930.0,21.4037,21.4942,21.1052,21.2137,360930.0
2023-03-10 10:30:00,23.45,23.7,23.38,23.7,473844.0,21.2137,21.4399,21.1504,21.4399,473844.0
2023-03-10 11:00:00,23.69,23.86,23.66,23.82,163837.0,21.4308,21.5846,21.4037,21.5484,163837.0
2023-03-10 11:30:00,23.83,23.88,23.59,23.62,203140.0,21.5575,21.6027,21.3404,21.3675,203140.0
2023-03-10 12:00:00,23.62,23.64,23.39,23.4,128791.0,21.3675,21.3856,21.1595,21.1685,128791.0
2023-03-10 12:30:00,23.4,23.49,23.26,23.27,144136.0,21.1685,21.2499,21.0419,21.0509,144136.0
2023-03-10 13:00:00,23.27,23.35,23.19,23.33,518622.0,21.0509,21.1233,20.9785,21.1052,518622.0
2023-03-10 13:30:00,23.33,23.43,23.28,23.34,455606.0,21.1052,21.1956,21.0599,21.1142,455606.0
2023-03-10 14:00:00,23.34,23.54,23.31,23.33,165998.0,21.1142,21.2952,21.0871,21.1052,165998.0
2023-03-10 14:30:00,23.33,23.53,23.33,23.51,316020.0,21.1052,21.2861,21.1052,21.268,316020.0
2023-03-10 15:00:00,23.52,23.56,23.36,23.42,218045.0,21.2771,21.3132,21.1323,21.1866,218045.0
2023-03-10 15:30:00,23.41,23.43,23.17,23.27,706010.0,21.1775,21.1956,20.9604,21.0509,706010.0
2023-03-13 09:30:00,23.1,23.42,22.95,23.36,415917.0,20.8971,21.1866,20.7614,21.1323,415917.0
2023-03-13 10:00:00,23.35,23.49,23.28,23.46,342399.0,21.1233,21.2499,21.0599,21.2228,342399.0
2023-03-13 10:30:00,23.45,23.99,23.45,23.89,444064.0,21.2137,21.7022,21.2137,21.6118,444064.0
2023-03-13 11:00:00,23.89,23.91,23.49,23.57,296946.0,21.6118,21.6299,21.2499,21.3223,296946.0
2023-03-13 11:30:00,23.58,23.58,23.17,23.35,304086.0,21.3313,21.3313,20.9604,21.1233,304086.0
2023-03-13 12:00:00,23.35,23.5,23.12,23.19,174399.0,21.1233,21.259,20.9152,20.9785,174399.0
2023-03-13 12:30:00,23.2,23.21,22.99,23.05,224003.0,20.9876,20.9966,20.7976,20.8519,224003.0
2023-03-13 13:00:00,23.05,23.17,22.98,23.14,206982.0,20.8519,20.9604,20.7886,20.9333,206982.0
2023-03-13 13:30:00,23.14,23.26,23.04,23.17,193630.0,20.9333,21.0419,20.8428,20.9604,193630.0
2023-03-13 14:00:00,23.17,23.23,23.09,23.12,197387.0,20.9604,21.0147,20.8881,20.9152,197387.0
2023-03-13 14:30:00,23.13,23.23,23.08,23.12,184102.0,20.9242,21.0147,20.879,20.9152,184102.0
2023-03-13 15:00:00,23.13,23.17,22.97,23.01,391790.0,20.9242,20.9604,20.7795,20.8157,391790.0
2023-03-13 15:30:00,23.02,23.12,22.89,22.91,806616.0,20.8247,20.9152,20.7071,20.7252,806616.0
2023-03-14 09:30:00,23.42,23.74,23.36,23.58,284077.0,21.1866,21.4761,21.1323,21.3313,284077.0
2023-03-14 10:00:00,23.58,23.72,23.52,23.71,154240.0,21.3313,21.458,21.2771,21.4489,154240.0
2023-03-14 10:30:00,23.71,23.72,23.56,23.66,237482.0,21.4489,21.458,21.3132,21.4037,237482.0
2023-03-14 11:00:00,23.66,23.74,23.65,23.68,136172.0,21.4037,21.4761,21.3947,21.4218,136172.0
2023-03-14 11:30:00,23.68,23.74,23.66,23.69,118228.0,21.4218,21.4761,21.4037,21.4308,118228.0
2023-03-14 12:00:00,23.7,23.7,23.49,23.51,161779.0,21.4399,21.4399,21.2499,21.268,161779.0
2023-03-14 12:30:00,23.51,23.6,23.42,23.46,126187.0,21.268,21.3494,21.1866,21.2228,126187.0
2023-03-14 13:00:00,23.46,23.48,23.19,23.22,187332.0,21.2228,21.2409,20.9785,21.0057,187332.0
2023-03-14 13:30:00,23.21,23.23,23.14,23.17,165315.0,20.9966,21.0147,20.9333,20.9604,165315.0
2023-03-14 14:00:00,23.17,23.23,23.13,23.21,146936.0,20.9604,21.0147,20.9242,20.9966,146936.0
2023-03-14 14:30:00,23.2,23.26,23.15,23.16,164365.0,20.9876,21.0419,20.9423,20.9514,164365.0
2023-03-14 15:00:00,23.16,23.18,23.01,23.06,205303.0,20.9514,20.9695,20.8157,20.8609,205303.0
2023-03-14 15:30:00,23.05,23.23,23.05,23.22,1270822.0,20.8519,21.0147,20.8519,21.0057,1270822.0
2023-03-15 09:30:00,22.94,23.08,22.78,22.83,315999.0,20.7524,20.879,20.6076,20.6529,315999.0
2023-03-15 10:00:00,22.83,22.98,22.75,22.85,176243.0,20.6529,20.7886,20.5805,20.671,176243.0
2023-03-15 10:30:00,22.85,22.94,22.76,22.91,137388.0,20.671,20.7524,20.5895,20.7252,137388.0
2023-03-15 11:00:00,22.91,22.98,22.72,22.77,126389.0,20.7252,20.7886,20.5533,20.5986,126389.0
2023-03-15 11:30:00,22.77,22.99,22.76,22.81,277405.0,20.5986,20.7976,20.5895,20.6348,277405.0
2023-03-15 12:00:00,22.81,22.83,22.72,22.8,93161.0,20.6348,20.6529,20.5533,20.6257,93161.0
2023-03-15 12:30:00,22.81,22.87,22.63,22.66,95263.0,20.6348,20.689,20.4719,20.4991,95263.0
2023-03-15 13:00:00,22.65,22.82,22.61,22.81,153834.0,20.49,20.6438,20.4538,20.6348,153834.0
2023-03-15 13:30:00,22.81,22.96,22.73,22.93,162913.0,20.6348,20.7705,20.5624,20.7433,162913.0
2023-03-15 14:00:00,22.92,23.19,22.87,23.11,234254.0,20.7343,20.9785,20.689,20.9062,234254.0
2023-03-15 14:30:00,23.12,23.2,22.95,23.04,285911.0,20.9152,20.9876,20.7614,20.8428,285911.0
2023-03-15 15:00:00,23.05,23.1,22.93,23.08,236537.0,20.8519,20.8971,20.7433,20.879,236537.0
2023-03-15 15:30:00,23.08,23.12,22.95,23.06,705653.0,20.879,20.9152,20.7614,20.8609,705653.0
2023-03-16 09:30:00,22.89,23.03,22.79,22.98,221041.0,20.7071,20.8338,20.6167,20.7886,221041.0
2023-03-16 10:00:00,22.98,23.01,22.77,22.93,290490.0,20.7886,20.8157,20.5986,20.7433,290490.0
2023-03-16 10:30:00,22.93,23.23,22.91,23.18,172267.0,20.7433,21.0147,20.7252,20.9695,172267.0
2023-03-16 11:00:00,23.18,23.39,23.11,23.34,232547.0,20.9695,21.1595,20.9062,21.1142,232547.0
2023-03-16 11:30:00,23.35,23.43,23.33,23.35,256010.0,21.1233,21.1956,21.1052,21.1233,256010.0
2023-03-16 12:00:00,23.35,23.35,23.12,23.14,161838.0,21.1233,21.1233,20.9152,20.9333,161838.0
2023-03-16 12:30:00,23.14,23.21,23.01,23.19,219769.0,20.9333,20.9966,20.8157,20.9785,219769.0
2023-03-16 13:00:00,23.19,23.28,23.07,23.08,154085.0,20.9785,21.0599,20.87,20.879,154085.0
2023-03-16 13:30:00,23.08,23.22,23.05,23.19,192923.0,20.879,21.0057,20.8519,20.9785,192923.0
2023-03-16 14:00:00,23.19,23.2,22.99,23.01,188328.0,20.9785,20.9876,20.7976,20.8157,188328.0
2023-03-16 14:30:00,23.01,23.2,22.93,23.19,174927.0,20.8157,20.9876,20.7433,20.9785,174927.0
2023-03-16 15:00:00,23.2,23.22,23.09,23.16,187195.0,20.9876,21.0057,20.8881,20.9514,187195.0
2023-03-16 15:30:00,23.16,23.29,23.14,23.26,724438.0,20.9514,21.069,20.9333,21.0419,724438.0
2023-03-17 09:30:00,23.05,23.11,22.83,22.9,1112483.0,20.8519,20.9062,20.6529,20.7162,1112483.0
2023-03-17 10:00:00,22.91,23.04,22.56,22.64,141848.0,20.7252,20.8428,20.4086,20.481,141848.0
2023-03-17 10:30:00,22.65,22.67,22.48,22.54,190700.0,20.49,20.5081,20.3362,20.3905,190700.0
2023-03-17 11:00:00,22.55,22.7,22.5,22.51,155513.0,20.3996,20.5353,20.3543,20.3634,155513.0
2023-03-17 11:30:00,22.51,22.55,22.37,22.4,148627.0,20.3634,20.3996,20.2367,20.2639,148627.0
2023-03-17 12:00:00,22.39,22.48,22.39,22.45,105892.0,20.2548,20.3362,20.2548,20.3091,105892.0
2023-03-17 12:30:00,22.45,22.51,22.36,22.39,155560.0,20.3091,20.3634,20.2277,20.2548,155560.0
2023-03-17 13:00:00,22.4,22.41,22.3,22.33,96531.0,20.2639,20.2729,20.1734,20.2005,96531.0
2023-03-17 13:30:00,22.33,22.5,22.3,22.5,187921.0,20.2005,20.3543,20.1734,20.3543,187921.0
2023-03-17 14:00:00,22.5,22.57,22.33,22.34,178058.0,20.3543,20.4177,20.2005,20.2096,178058.0
2023-03-17 14:30:00,22.35,22.47,22.34,22.44,156442.0,20.2186,20.3272,20.2096,20.3001,156442.0
2023-03-17 15:00:00,22.44,22.54,22.38,22.52,243988.0,20.3001,20.3905,20.2458,20.3724,243988.0
2023-03-17 15:30:00,22.52,22.53,22.29,22.39,908576.0,20.3724,20.3815,20.1644,20.2548,908576.0
2023-03-20 09:30:00,22.49,22.74,22.39,22.69,217299.0,20.3453,20.5714,20.2548,20.5262,217299.0
2023-03-20 10:00:00,22.69,22.84,22.64,22.75,245429.0,20.5262,20.6619,20.481,20.5805,245429.0
2023-03-20 10:30:00,22.74,22.84,22.65,22.8,253582.0,20.5714,20.6619,20.49,20.6257,253582.0
2023-03-20 11:00:00,22.8,22.89,22.76,22.82,157338.0,20.6257,20.7071,20.5895,20.6438,157338.0
2023-03-20 11:30:00,22.82,22.83,22.68,22.74,164929.0,20.6438,20.6529,20.5172,20.5714,164929.0
2023-03-20 12:00:00,22.75,22.78,22.58,22.68,194342.0,20.5805,20.6076,20.4267,20.5172,194342.0
2023-03-20 12:30:00,22.68,22.75,22.64,22.71,105029.0,20.5172,20.5805,20.481,20.5443,105029.0
2023-03-20 13:00:00,22.71,22.78,22.7,22.73,101023.0,20.5443,20.6076,20.5353,20.5624,101023.0
2023-03-20 13:30:00,22.72,22.74,22.56,22.6,183596.0,20.5533,20.5714,20.4086,20.4448,183596.0
2023-03-20 14:00:00,22.61,22.65,22.55,22.62,163854.0,20.4538,20.49,20.3996,20.4629,163854.0
2023-03-20 14:30:00,22.62,22.64,22.57,22.63,137240.0,20.4629,20.481,20.4177,20.4719,137240.0
2023-03-20 15:00:00,22.63,22.68,22.61,22.66,150550.0,20.4719,20.5172,20.4538,20.4991,150550.0
2023-03-20 15:30:00,22.66,22.69,22.6,22.66,721484.0,20.4991,20.5262,20.4448,20.4991,721484.0
2023-03-21 09:30:00,22.89,23.26,22.85,23.12,394699.0,20.7071,21.0419,20.671,20.9152,394699.0
2023-03-21 10:00:00,23.12,23.12,22.82,22.83,340601.0,20.9152,20.9152,20.6438,20.6529,340601.0
2023-03-21 10:30:00,22.83,22.96,22.7,22.92,194487.0,20.6529,20.7705,20.5353,20.7343,194487.0
2023-03-21 11:00:00,22.93,23.13,22.92,23.09,134364.0,20.7433,20.9242,20.7343,20.8881,134364.0
2023-03-21 11:30:00,23.09,23.13,23.0,23.03,195109.0,20.8881,20.9242,20.8066,20.8338,195109.0
2023-03-21 12:00:00,23.04,23.07,22.98,23.01,166248.0,20.8428,20.87,20.7886,20.8157,166248.0
2023-03-21 12:30:00,23.01,23.03,22.8,22.8,144478.0,20.8157,20.8338,20.6257,20.6257,144478.0
2023-03-21 13:00:00,22.8,22.87,22.72,22.85,160360.0,20.6257,20.689,20.5533,20.671,160360.0
2023-03-21 13:30:00,22.85,22.89,22.8,22.88,206120.0,20.671,20.7071,20.6257,20.6981,206120.0
2023-03-21 14:00:00,22.88,23.04,22.88,23.04,162384.0,20.6981,20.8428,20.6981,20.8428,162384.0
2023-03-21 14:30:00,23.04,23.12,23.04,23.12,124562.0,20.8428,20.9152,20.8428,20.9152,124562.0
2023-03-21 15:00:00,23.12,23.12,22.96,22.98,172142.0,20.9152,20.9152,20.7705,20.7886,172142.0
2023-03-21 15:30:00,22.98,23.07,22.94,22.98,618279.0,20.7886,20.87,20.7524,20.7886,618279.0
2023-03-22 09:30:00,22.8,22.81,22.51,22.58,157748.0,20.6257,20.6348,20.3634,20.4267,157748.0
2023-03-22 10:00:00,22.58,22.76,22.54,22.75,95177.0,20.4267,20.5895,20.3905,20.5805,95177.0
2023-03-22 10:30:00,22.76,22.82,22.73,22.78,78538.0,20.5895,20.6438,20.5624,20.6076,78538.0
2023-03-22 11:00:00,22.79,22.79,22.7,22.76,74062.0,20.6167,20.6167,20.5353,20.5895,74062.0
2023-03-22 11:30:00,22.76,22.79,22.71,22.71,58450.0,20.5895,20.6167,20.5443,20.5443,58450.0
2023-03-22 12:00:00,22.72,22.73,22.66,22.7,56098.0,20.5533,20.5624,20.4991,20.5353,56098.0
2023-03-22 12:30:00,22.7,22.71,22.58,22.59,73700.0,20.5353,20.5443,20.4267,20.4357,73700.0
2023-03-22 13:00:00,22.59,22.63,22.54,22.61,60669.0,20.4357,20.4719,20.3905,20.4538,60669.0
2023-03-22 13:30:00,22.62,22.64,22.57,22.58,73930.0,20.4629,20.481,20.4177,20.4267,73930.0
2023-03-22 14:00:00,22.59,22.81,22.59,22.77,127664.0,20.4357,20.6348,20.4357,20.5986,127664.0
2023-03-22 14:30:00,22.77,23.02,22.62,22.82,295599.0,20.5986,20.8247,20.4629,20.6438,295599.0
2023-03-22 15:00:00,22.82,22.86,22.6,22.78,211503.0,20.6438,20.68,20.4448,20.6076,211503.0
2023-03-22 15:30:00,22.78,22.79,22.22,22.24,632759.0,20.6076,20.6167,20.101,20.1191,632759.0
2023-03-23 09:30:00,22.2,22.37,22.07,22.3,209270.0,20.0829,20.2367,19.9653,20.1734,209270.0
2023-03-23 10:00:00,22.3,22.37,22.23,22.29,192258.0,20.1734,20.2367,20.1101,20.1644,192258.0
2023-03-23 10:30:00,22.3,22.42,22.29,22.39,133436.0,20.1734,20.282,20.1644,20.2548,133436.0
2023-03-23 11:00:00,22.38,22.45,22.31,22.33,145655.0,20.2458,20.3091,20.1824,20.2005,145655.0
2023-03-23 11:30:00,22.34,22.4,22.31,22.35,110235.0,20.2096,20.2639,20.1824,20.2186,110235.0
2023-03-23 12:00:00,22.34,22.4,22.27,22.29,85929.0,20.2096,20.2639,20.1463,20.1644,85929.0
2023-03-23 12:30:00,22.3,22.38,22.28,22.29,102987.0,20.1734,20.2458,20.1553,20.1644,102987.0
2023-03-23 13:00:00,22.28,22.33,22.15,22.18,101084.0,20.1553,20.2005,20.0377,20.0648,101084.0
2023-03-23 13:30:00,22.17,22.21,22.11,22.12,67500.0,20.0558,20.092,20.0015,20.0106,67500.0
2023-03-23 14:00:00,22.13,22.18,21.97,21.97,110928.0,20.0196,20.0648,19.8749,19.8749,110928.0
2023-03-23 14:30:00,21.96,22.01,21.8,21.89,182339.0,19.8658,19.9111,19.7211,19.8025,182339.0
2023-03-23 15:00:00,21.89,22.07,21.73,21.82,276826.0,19.8025,19.9653,19.6578,19.7392,276826.0
2023-03-23 15:30:00,21.81,22.03,21.79,21.95,541810.0,19.7301,19.9291,19.712,19.8568,541810.0
2023-03-24 09:30:00,21.77,21.84,21.53,21.8,209136.0,19.6939,19.7573,19.4768,19.7211,209136.0
2023-03-24 10:00:00,21.8,21.94,21.73,21.92,130965.0,19.7211,19.8477,19.6578,19.8296,130965.0
2023-03-24 10:30:00,21.92,21.97,21.72,21.79,126802.0,19.8296,19.8749,19.6487,19.712,126802.0
2023-03-24 11:00:00,21.8,21.83,21.64,21.71,136468.0,19.7211,19.7482,19.5763,19.6397,136468.0
2023-03-24 11:30:00,21.7,21.97,21.7,21.91,127309.0,19.6306,19.8749,19.6306,19.8206,127309.0
2023-03-24 12:00:00,21.91,21.99,21.88,21.91,244743.0,19.8206,19.893,19.7935,19.8206,244743.0
2023-03-24 12:30:00,21.92,22.02,21.89,22.01,367542.0,19.8296,19.9201,19.8025,19.9111,367542.0
2023-03-24 13:00:00,22.01,22.05,21.88,21.93,165265.0,19.9111,19.9472,19.7935,19.8387,165265.0
2023-03-24 13:30:00,21.93,21.99,21.86,21.87,111470.0,19.8387,19.893,19.7754,19.7844,111470.0
2023-03-24 14:00:00,21.87,21.92,21.84,21.89,207818.0,19.7844,19.8296,19.7573,19.8025,207818.0
2023-03-24 14:30:00,21.89,22.04,21.89,22.03,98363.0,19.8025,19.9382,19.8025,19.9291,98363.0
2023-03-24 15:00:00,22.02,22.18,21.99,22.17,174332.0,19.9201,20.0648,19.893,20.0558,174332.0
2023-03-24 15:30:00,22.17,22.23,22.12,22.23,716315.0,20.0558,20.1101,20.0106,20.1101,716315.0
2023-03-27 09:30:00,22.5,22.62,22.29,22.36,244389.0,20.3543,20.4629,20.1644,20.2277,244389.0
2023-03-27 10:00:00,22.37,22.44,22.26,22.44,225475.0,20.2367,20.3001,20.1372,20.3001,225475.0
2023-03-27 10:30:00,22.43,22.43,22.32,22.34,168198.0,20.291,20.291,20.1915,20.2096,168198.0
2023-03-27 11:00:00,22.34,22.36,22.26,22.34,235375.0,20.2096,20.2277,20.1372,20.2096,235375.0
2023-03-27 11:30:00,22.35,22.42,22.34,22.37,154792.0,20.2186,20.282,20.2096,20.2367,154792.0
2023-03-27 12:00:00,22.37,22.47,22.36,22.43,131158.0,20.2367,20.3272,20.2277,20.291,131158.0
2023-03-27 12:30:00,22.43,22.45,22.36,22.38,129370.0,20.291,20.3091,20.2277,20.2458,129370.0
2023-03-27 13:00:00,22.39,22.52,22.35,22.52,97377.0,20.2548,20.3724,20.2186,20.3724,97377.0
2023-03-27 13:30:00,22.52,22.6,22.48,22.55,272017.0,20.3724,20.4448,20.3362,20.3996,272017.0
2023-03-27 14:00:00,22.56,22.59,22.52,22.53,109551.0,20.4086,20.4357,20.3724,20.3815,109551.0
2023-03-27 14:30:00,22.52,22.55,22.45,22.51,143042.0,20.3724,20.3996,20.3091,20.3634,143042.0
2023-03-27 15:00:00,22.51,22.54,22.42,22.54,223322.0,20.3634,20.3905,20.282,20.3905,223322.0
2023-03-27 15:30:00,22.54,22.6,22.45,22.6,1015113.0,20.3905,20.4448,20.3091,20.4448,1015113.0
2023-03-28 09:30:00,22.69,22.91,22.62,22.85,268957.0,20.5262,20.7252,20.4629,20.671,268957.0
2023-03-28 10:00:00,22.85,22.93,22.81,22.91,204360.0,20.671,20.7433,20.6348,20.7252,204360.0
2023-03-28 10:30:00,22.92,23.04,22.85,22.99,176348.0,20.7343,20.8428,20.671,20.7976,176348.0
2023-03-28 11:00:00,22.99,23.11,22.99,23.05,208493.0,20.7976,20.9062,20.7976,20.8519,208493.0
2023-03-28 11:30:00,23.05,23.12,23.03,23.09,175616.0,20.8519,20.9152,20.8338,20.8881,175616.0
2023-03-28 12:00:00,23.09,23.1,22.99,23.01,113234.0,20.8881,20.8971,20.7976,20.8157,113234.0
2023-03-28 12:30:00,23.0,23.02,22.97,22.99,133916.0,20.8066,20.8247,20.7795,20.7976,133916.0
2023-03-28 13:00:00,22.98,22.99,22.88,22.91,110308.0,20.7886,20.7976,20.6981,20.7252,110308.0
2023-03-28 13:30:00,22.92,22.93,22.82,22.83,166400.0,20.7343,20.7433,20.6438,20.6529,166400.0
2023-03-28 14:00:00,22.83,22.86,22.81,22.85,101331.0,20.6529,20.68,20.6348,20.671,101331.0
2023-03-28 14:30:00,22.86,22.89,22.84,22.88,107978.0,20.68,20.7071,20.6619,20.6981,107978.0
2023-03-28 15:00:00,22.88,22.94,22.87,22.88,245888.0,20.6981,20.7524,20.689,20.6981,245888.0
2023-03-28 15:30:00,22.88,22.98,22.87,22.92,811918.0,20.6981,20.7886,20.689,20.7343,811918.0
2023-03-29 09:30:00,23.16,23.19,23.0,23.15,170384.0,20.9514,20.9785,20.8066,20.9423,170384.0
2023-03-29 10:00:00,23.15,23.16,23.03,23.05,231576.0,20.9423,20.9514,20.8338,20.8519,231576.0
2023-03-29 10:30:00,23.06,23.19,23.06,23.1,245056.0,20.8609,20.9785,20.8609,20.8971,245056.0
2023-03-29 11:00:00,23.09,23.21,23.07,23.2,161298.0,20.8881,20.9966,20.87,20.9876,161298.0
2023-03-29 11:30:00,23.2,23.24,23.17,23.23,137021.0,20.9876,21.0238,20.9604,21.0147,137021.0
2023-03-29 12:00:00,23.23,23.26,23.17,23.23,115268.0,21.0147,21.0419,20.9604,21.0147,115268.0
2023-03-29 12:30:00,23.23,23.32,23.17,23.3,202199.0,21.0147,21.0961,20.9604,21.078,202199.0
2023-03-29 13:00:00,23.3,23.41,23.28,23.35,234479.0,21.078,21.1775,21.0599,21.1233,234479.0
2023-03-29 13:30:00,23.35,23.35,23.22,23.23,105920.0,21.1233,21.1233,21.0057,21.0147,105920.0
2023-03-29 14:00:00,23.23,23.35,23.22,23.35,145470.0,21.0147,21.1233,21.0057,21.1233,145470.0
2023-03-29 14:30:00,23.35,23.48,23.33,23.43,223062.0,21.1233,21.2409,21.1052,21.1956,223062.0
2023-03-29 15:00:00,23.43,23.45,23.35,23.39,227311.0,21.1956,21.2137,21.1233,21.1595,227311.0
2023-03-29 15:30:00,23.38,23.46,23.33,23.46,806963.0,21.1504,21.2228,21.1052,21.2228,806963.0
2023-03-30 09:30:00,23.68,23.92,23.67,23.88,179919.0,21.4218,21.6389,21.4128,21.6027,179919.0
2023-03-30 10:00:00,23.88,23.89,23.71,23.77,135578.0,21.6027,21.6118,21.4489,21.5032,135578.0
2023-03-30 10:30:00,23.76,23.87,23.74,23.78,110409.0,21.4942,21.5937,21.4761,21.5123,110409.0
2023-03-30 11:00:00,23.77,23.82,23.75,23.79,111843.0,21.5032,21.5484,21.4851,21.5213,111843.0
2023-03-30 11:30:00,23.78,23.84,23.75,23.84,184825.0,21.5123,21.5665,21.4851,21.5665,184825.0
2023-03-30 12:00:00,23.84,23.9,23.82,23.84,284020.0,21.5665,21.6208,21.5484,21.5665,284020.0
2023-03-30 12:30:00,23.83,23.88,23.79,23.87,145100.0,21.5575,21.6027,21.5213,21.5937,145100.0
2023-03-30 13:00:00,23.87,23.96,23.86,23.92,377918.0,21.5937,21.6751,21.5846,21.6389,377918.0
2023-03-30 13:30:00,23.92,23.92,23.74,23.8,426809.0,21.6389,21.6389,21.4761,21.5304,426809.0
2023-03-30 14:00:00,23.81,23.88,23.76,23.8,330157.0,21.5394,21.6027,21.4942,21.5304,330157.0
2023-03-30 14:30:00,23.8,23.86,23.74,23.75,284723.0,21.5304,21.5846,21.4761,21.4851,284723.0
2023-03-30 15:00:00,23.76,23.77,23.65,23.65,399811.0,21.4942,21.5032,21.3947,21.3947,399811.0
2023-03-30 15:30:00,23.65,23.65,23.55,23.55,1079353.0,21.3947,21.3947,21.3042,21.3042,1079353.0
2023-03-31 09:30:00,23.74,24.0,23.74,23.86,225159.0,21.4761,21.7113,21.4761,21.5846,225159.0
2023-03-31 10:00:00,23.87,23.95,23.81,23.89,161125.0,21.5937,21.6661,21.5394,21.6118,161125.0
2023-03-31 10:30:00,23.89,23.94,23.83,23.86,97522.0,21.6118,21.657,21.5575,21.5846,97522.0
2023-03-31 11:00:00,23.86,24.06,23.85,23.99,111904.0,21.5846,21.7656,21.5756,21.7022,111904.0
2023-03-31 11:30:00,23.99,24.12,23.99,24.12,122933.0,21.7022,21.8198,21.7022,21.8198,122933.0
2023-03-31 12:00:00,24.13,24.14,24.0,24.01,156987.0,21.8289,21.8379,21.7113,21.7203,156987.0
2023-03-31 12:30:00,24.01,24.01,23.91,23.93,229938.0,21.7203,21.7203,21.6299,21.648,229938.0
2023-03-31 13:00:00,23.94,23.97,23.84,23.85,97263.0,21.657,21.6841,21.5665,21.5756,97263.0
2023-03-31 13:30:00,23.84,23.86,23.71,23.78,119117.0,21.5665,21.5846,21.4489,21.5123,119117.0
2023-03-31 14:00:00,23.78,23.87,23.74,23.87,176381.0,21.5123,21.5937,21.4761,21.5937,176381.0
2023-03-31 14:30:00,23.88,23.92,23.85,23.89,94473.0,21.6027,21.6389,21.5756,21.6118,94473.0
2023-03-31 15:00:00,23.89,23.99,23.87,23.95,206830.0,21.6118,21.7022,21.5937,21.6661,206830.0
2023-03-31 15:30:00,23.95,24.11,23.9,24.06,1036468.0,21.6661,21.8108,21.6208,21.7656,1036468.0
2023-04-03 09:30:00,24.0,24.21,23.73,23.73,211703.0,21.7113,21.9013,21.467,21.467,211703.0
2023-04-03 10:00:00,23.73,24.06,23.72,24.01,177813.0,21.467,21.7656,21.458,21.7203,177813.0
2023-04-03 10:30:00,24.01,24.04,23.79,23.86,181589.0,21.7203,21.7475,21.5213,21.5846,181589.0
2023-04-03 11:00:00,23.87,23.89,23.68,23.69,81638.0,21.5937,21.6118,21.4218,21.4308,81638.0
2023-04-03 11:30:00,23.68,23.8,23.67,23.78,147157.0,21.4218,21.5304,21.4128,21.5123,147157.0
2023-04-03 12:00:00,23.78,23.93,23.77,23.9,172062.0,21.5123,21.648,21.5032,21.6208,172062.0
2023-04-03 12:30:00,23.89,23.9,23.8,23.82,64363.0,21.6118,21.6208,21.5304,21.5484,64363.0
2023-04-03 13:00:00,23.81,23.9,23.79,23.88,96126.0,21.5394,21.6208,21.5213,21.6027,96126.0
2023-04-03 13:30:00,23.88,23.88,23.78,23.86,131252.0,21.6027,21.6027,21.5123,21.5846,131252.0
2023-04-03 14:00:00,23.86,23.89,23.83,23.88,102844.0,21.5846,21.6118,21.5575,21.6027,102844.0
2023-04-03 14:30:00,23.88,23.91,23.85,23.89,134730.0,21.6027,21.6299,21.5756,21.6118,134730.0
2023-04-03 15:00:00,23.89,23.92,23.84,23.9,143778.0,21.6118,21.6389,21.5665,21.6208,143778.0
2023-04-03 15:30:00,23.89,23.93,23.8,23.8,650030.0,21.6118,21.648,21.5304,21.5304,650030.0
2023-04-04 09:30:00,23.9,23.94,23.67,23.7,130246.0,21.6208,21.657,21.4128,21.4399,130246.0
2023-04-04 10:00:00,23.71,23.85,23.7,23.78,172172.0,21.4489,21.5756,21.4399,21.5123,172172.0
2023-04-04 10:30:00,23.79,23.79,23.6,23.62,257666.0,21.5213,21.5213,21.3494,21.3675,257666.0
2023-04-04 11:00:00,23.6,23.79,23.58,23.79,156001.0,21.3494,21.5213,21.3313,21.5213,156001.0
2023-04-04 11:30:00,23.79,23.84,23.74,23.75,117863.0,21.5213,21.5665,21.4761,21.4851,117863.0
2023-04-04 12:00:00,23.75,23.77,23.69,23.73,96929.0,21.4851,21.5032,21.4308,21.467,96929.0
2023-04-04 12:30:00,23.73,23.77,23.68,23.72,66729.0,21.467,21.5032,21.4218,21.458,66729.0
2023-04-04 13:00:00,23.71,23.83,23.7,23.82,88964.0,21.4489,21.5575,21.4399,21.5484,88964.0
2023-04-04 13:30:00,23.83,23.85,23.78,23.79,107062.0,21.5575,21.5756,21.5123,21.5213,107062.0
2023-04-04 14:00:00,23.78,23.81,23.73,23.76,77821.0,21.5123,21.5394,21.467,21.4942,77821.0
2023-04-04 14:30:00,23.76,23.82,23.71,23.8,86955.0,21.4942,21.5484,21.4489,21.5304,86955.0
2023-04-04 15:00:00,23.79,23.83,23.75,23.76,117525.0,21.5213,21.5575,21.4851,21.4942,117525.0
2023-04-04 15:30:00,23.76,23.82,23.73,23.81,322551.0,21.4942,21.5484,21.467,21.5394,322551.0
2023-04-05 09:30:00,23.78,24.17,23.78,24.07,176427.0,21.5123,21.8651,21.5123,21.7746,176427.0
2023-04-05 10:00:00,24.09,24.14,24.01,24.11,152691.0,21.7927,21.8379,21.7203,21.8108,152691.0
2023-04-05 10:30:00,24.1,24.24,24.09,24.18,193672.0,21.8017,21.9284,21.7927,21.8741,193672.0
2023-04-05 11:00:00,24.18,24.21,24.01,24.16,126862.0,21.8741,21.9013,21.7203,21.856,126862.0
2023-04-05 11:30:00,24.16,24.24,24.08,24.09,137286.0,21.856,21.9284,21.7837,21.7927,137286.0
2023-04-05 12:00:00,24.09,24.14,24.05,24.09,97133.0,21.7927,21.8379,21.7565,21.7927,97133.0
2023-04-05 12:30:00,24.1,24.13,24.04,24.12,110858.0,21.8017,21.8289,21.7475,21.8198,110858.0
2023-04-05 13:00:00,24.12,24.22,24.07,24.21,84199.0,21.8198,21.9103,21.7746,21.9013,84199.0
2023-04-05 13:30:00,24.21,24.22,24.17,24.21,96294.0,21.9013,21.9103,21.8651,21.9013,96294.0
2023-04-05 14:00:00,24.21,24.23,24.1,24.1,167588.0,21.9013,21.9194,21.8017,21.8017,167588.0
2023-04-05 14:30:00,24.11,24.13,24.06,24.12,124123.0,21.8108,21.8289,21.7656,21.8198,124123.0
2023-04-05 15:00:00,24.12,24.15,24.06,24.14,132677.0,21.8198,21.847,21.7656,21.8379,132677.0
2023-04-05 15:30:00,24.15,24.16,24.05,24.1,474720.0,21.847,21.856,21.7565,21.8017,474720.0
2023-04-06 09:30:00,24.24,24.31,24.06,24.11,238949.0,21.9284,21.9917,21.7656,21.8108,238949.0
2023-04-06 10:00:00,24.11,24.25,24.04,24.14,455932.0,21.8108,21.9374,21.7475,21.8379,455932.0
2023-04-06 10:30:00,24.14,24.21,24.1,24.16,165733.0,21.8379,21.9013,21.8017,21.856,165733.0
2023-04-06 11:00:00,24.15,24.24,24.1,24.2,269078.0,21.847,21.9284,21.8017,21.8922,269078.0
2023-04-06 11:30:00,24.19,24.24,24.19,24.23,75201.0,21.8832,21.9284,21.8832,21.9194,75201.0
2023-04-06 12:00:00,24.23,24.26,24.17,24.18,112474.0,21.9194,21.9465,21.8651,21.8741,112474.0
2023-04-06 12:30:00,24.18,24.25,24.16,24.19,302253.0,21.8741,21.9374,21.856,21.8832,302253.0
2023-04-06 13:00:00,24.19,24.22,24.13,24.14,164765.0,21.8832,21.9103,21.8289,21.8379,164765.0
2023-04-06 13:30:00,24.14,24.17,24.11,24.12,108134.0,21.8379,21.8651,21.8108,21.8198,108134.0
2023-04-06 14:00:00,24.12,24.21,24.07,24.17,193659.0,21.8198,21.9013,21.7746,21.8651,193659.0
2023-04-06 14:30:00,24.17,24.2,24.14,24.19,196906.0,21.8651,21.8922,21.8379,21.8832,196906.0
2023-04-06 15:00:00,24.19,24.3,24.16,24.3,766495.0,21.8832,21.9827,21.856,21.9827,766495.0
2023-04-06 15:30:00,24.3,24.4,24.29,24.4,796744.0,21.9827,22.0731,21.9736,22.0731,796744.0
2023-04-10 09:30:00,24.26,24.5,24.21,24.49,197702.0,21.9465,22.1636,21.9013,22.1546,197702.0
2023-04-10 10:00:00,24.49,24.62,24.43,24.6,200082.0,22.1546,22.2722,22.1003,22.2541,200082.0
2023-04-10 10:30:00,24.6,24.8,24.58,24.78,485736.0,22.2541,22.435,22.236,22.4169,485736.0
2023-04-10 11:00:00,24.78,24.89,24.72,24.82,191328.0,22.4169,22.5164,22.3626,22.4531,191328.0
2023-04-10 11:30:00,24.82,24.9,24.81,24.84,105646.0,22.4531,22.5255,22.444,22.4712,105646.0
2023-04-10 12:00:00,24.84,24.86,24.72,24.73,194473.0,22.4712,22.4893,22.3626,22.3717,194473.0
2023-04-10 12:30:00,24.73,24.93,24.72,24.91,96554.0,22.3717,22.5526,22.3626,22.5345,96554.0
2023-04-10 13:00:00,24.92,24.97,24.86,24.93,403860.0,22.5435,22.5888,22.4893,22.5526,403860.0
2023-04-10 13:30:00,24.93,24.98,24.89,24.89,265965.0,22.5526,22.5978,22.5164,22.5164,265965.0
2023-04-10 14:00:00,24.88,24.88,24.79,24.79,178849.0,22.5074,22.5074,22.4259,22.4259,178849.0
2023-04-10 14:30:00,24.8,24.8,24.72,24.79,142693.0,22.435,22.435,22.3626,22.4259,142693.0
2023-04-10 15:00:00,24.79,24.85,24.77,24.77,127215.0,22.4259,22.4802,22.4079,22.4079,127215.0
2023-04-10 15:30:00,24.78,24.92,24.73,24.91,918213.0,22.4169,22.5435,22.3717,22.5345,918213.0
2023-04-11 09:30:00,24.93,25.13,24.87,25.09,215834.0,22.5526,22.7335,22.4983,22.6973,215834.0
2023-04-11 10:00:00,25.09,25.16,25.06,25.14,163373.0,22.6973,22.7607,22.6702,22.7426,163373.0
2023-04-11 10:30:00,25.14,25.27,25.13,25.18,508553.0,22.7426,22.8602,22.7335,22.7788,508553.0
2023-04-11 11:00:00,25.19,25.21,25.08,25.1,272083.0,22.7878,22.8059,22.6883,22.7064,272083.0
2023-04-11 11:30:00,25.1,25.14,24.99,25.0,166381.0,22.7064,22.7426,22.6069,22.6159,166381.0
2023-04-11 12:00:00,25.0,25.13,24.97,25.13,306587.0,22.6159,22.7335,22.5888,22.7335,306587.0
2023-04-11 12:30:00,25.13,25.17,25.1,25.14,127047.0,22.7335,22.7697,22.7064,22.7426,127047.0
2023-04-11 13:00:00,25.15,25.22,25.14,25.21,107320.0,22.7516,22.8149,22.7426,22.8059,107320.0
2023-04-11 13:30:00,25.21,25.32,25.18,25.32,167054.0,22.8059,22.9054,22.7788,22.9054,167054.0
2023-04-11 14:00:00,25.32,25.36,25.28,25.31,184748.0,22.9054,22.9416,22.8692,22.8964,184748.0
2023-04-11 14:30:00,25.3,25.38,25.3,25.37,172506.0,22.8873,22.9597,22.8873,22.9506,172506.0
2023-04-11 15:00:00,25.37,25.38,25.3,25.38,240650.0,22.9506,22.9597,22.8873,22.9597,240650.0
2023-04-11 15:30:00,25.38,25.45,25.31,25.36,1121759.0,22.9597,23.023,22.8964,22.9416,1121759.0
2023-04-12 09:30:00,25.49,25.74,25.39,25.61,379879.0,23.0592,23.2854,22.9687,23.1677,379879.0
2023-04-12 10:00:00,25.61,25.65,25.49,25.61,207700.0,23.1677,23.2039,23.0592,23.1677,207700.0
2023-04-12 10:30:00,25.6,25.61,25.31,25.33,133010.0,23.1587,23.1677,22.8964,22.9145,133010.0
2023-04-12 11:00:00,25.33,25.35,25.21,25.25,299092.0,22.9145,22.9325,22.8059,22.8421,299092.0
2023-04-12 11:30:00,25.25,25.34,25.25,25.28,336384.0,22.8421,22.9235,22.8421,22.8692,336384.0
2023-04-12 12:00:00,25.27,25.31,25.21,25.26,111343.0,22.8602,22.8964,22.8059,22.8511,111343.0
2023-04-12 12:30:00,25.26,25.31,25.24,25.3,156197.0,22.8511,22.8964,22.833,22.8873,156197.0
2023-04-12 13:00:00,25.3,25.37,25.27,25.3,201379.0,22.8873,22.9506,22.8602,22.8873,201379.0
2023-04-12 13:30:00,25.3,25.45,25.29,25.41,144755.0,22.8873,23.023,22.8783,22.9868,144755.0
2023-04-12 14:00:00,25.42,25.43,25.25,25.26,148715.0,22.9959,23.0049,22.8421,22.8511,148715.0
2023-04-12 14:30:00,25.26,25.26,25.17,25.23,130361.0,22.8511,22.8511,22.7697,22.824,130361.0
2023-04-12 15:00:00,25.23,25.27,25.13,25.14,127341.0,22.824,22.8602,22.7335,22.7426,127341.0
2023-04-12 15:30:00,25.14,25.32,25.14,25.32,587706.0,22.7426,22.9054,22.7426,22.9054,587706.0
2023-04-13 09:30:00,25.2,25.26,25.07,25.08,247469.0,22.7968,22.8511,22.6792,22.6883,247469.0
2023-04-13 10:00:00,25.08,25.21,25.06,25.14,259240.0,22.6883,22.8059,22.6702,22.7426,259240.0
2023-04-13 10:30:00,25.14,25.17,25.0,25.02,160610.0,22.7426,22.7697,22.6159,22.634,160610.0
2023-04-13 11:00:00,25.02,25.02,24.86,24.98,117093.0,22.634,22.634,22.4893,22.5978,117093.0
2023-04-13 11:30:00,24.98,25.1,24.97,25.03,235340.0,22.5978,22.7064,22.5888,22.6431,235340.0
2023-04-13 12:00:00,25.04,25.1,25.02,25.08,205833.0,22.6521,22.7064,22.634,22.6883,205833.0
2023-04-13 12:30:00,25.08,25.2,25.06,25.13,345494.0,22.6883,22.7968,22.6702,22.7335,345494.0
2023-04-13 13:00:00,25.14,25.25,25.12,25.21,109774.0,22.7426,22.8421,22.7245,22.8059,109774.0
2023-04-13 13:30:00,25.22,25.34,25.21,25.32,132146.0,22.8149,22.9235,22.8059,22.9054,132146.0
2023-04-13 14:00:00,25.33,25.5,25.32,25.49,157065.0,22.9145,23.0682,22.9054,23.0592,157065.0
2023-04-13 14:30:00,25.49,25.6,25.46,25.6,180673.0,23.0592,23.1587,23.0321,23.1587,180673.0
2023-04-13 15:00:00,25.6,25.61,25.49,25.52,210269.0,23.1587,23.1677,23.0592,23.0863,210269.0
2023-04-13 15:30:00,25.51,25.58,25.49,25.54,419374.0,23.0773,23.1406,23.0592,23.1044,419374.0
2023-04-14 09:30:00,25.4,25.5,25.33,25.36,143097.0,22.9778,23.0682,22.9145,22.9416,143097.0
2023-04-14 10:00:00,25.34,25.38,25.13,25.17,113971.0,22.9235,22.9597,22.7335,22.7697,113971.0
2023-04-14 10:30:00,25.17,25.2,25.11,25.15,175394.0,22.7697,22.7968,22.7154,22.7516,175394.0
2023-04-14 11:00:00,25.14,25.15,24.99,25.01,224606.0,22.7426,22.7516,22.6069,22.625,224606.0
2023-04-14 11:30:00,25.01,25.06,24.98,25.02,103054.0,22.625,22.6702,22.5978,22.634,103054.0
2023-04-14 12:00:00,25.02,25.03,24.95,24.97,87596.0,22.634,22.6431,22.5707,22.5888,87596.0
2023-04-14 12:30:00,24.96,24.98,24.87,24.95,116641.0,22.5797,22.5978,22.4983,22.5707,116641.0
2023-04-14 13:00:00,24.95,25.01,24.89,24.9,154037.0,22.5707,22.625,22.5164,22.5255,154037.0
2023-04-14 13:30:00,24.89,24.9,24.83,24.88,165976.0,22.5164,22.5255,22.4621,22.5074,165976.0
2023-04-14 14:00:00,24.88,24.9,24.82,24.89,105569.0,22.5074,22.5255,22.4531,22.5164,105569.0
2023-04-14 14:30:00,24.89,24.91,24.84,24.89,148514.0,22.5164,22.5345,22.4712,22.5164,148514.0
2023-04-14 15:00:00,24.88,24.89,24.73,24.79,182386.0,22.5074,22.5164,22.3717,22.4259,182386.0
2023-04-14 15:30:00,24.8,24.96,24.79,24.85,727637.0,22.435,22.5797,22.4259,22.4802,727637.0
2023-04-17 09:30:00,24.28,24.6,23.91,24.3,1026066.0,21.9646,22.2541,21.6299,21.9827,1026066.0
2023-04-17 10:00:00,24.28,24.38,24.18,24.3,408962.0,21.9646,22.055,21.8741,21.9827,408962.0
2023-04-17 10:30:00,24.29,24.31,24.14,24.16,290624.0,21.9736,21.9917,21.8379,21.856,290624.0
2023-04-17 11:00:00,24.16,24.29,24.14,24.21,580823.0,21.856,21.9736,21.8379,21.9013,580823.0
2023-04-17 11:30:00,24.21,24.23,24.08,24.19,128142.0,21.9013,21.9194,21.7837,21.8832,128142.0
2023-04-17 12:00:00,24.19,24.39,24.17,24.27,520875.0,21.8832,22.0641,21.8651,21.9555,520875.0
2023-04-17 12:30:00,24.27,24.41,24.21,24.29,545925.0,21.9555,22.0822,21.9013,21.9736,545925.0
2023-04-17 13:00:00,24.28,24.3,24.07,24.1,384369.0,21.9646,21.9827,21.7746,21.8017,384369.0
2023-04-17 13:30:00,24.1,24.16,23.91,23.92,301238.0,21.8017,21.856,21.6299,21.6389,301238.0
2023-04-17 14:00:00,23.91,23.98,23.84,23.98,241386.0,21.6299,21.6932,21.5665,21.6932,241386.0
2023-04-17 14:30:00,23.99,24.13,23.98,24.12,149655.0,21.7022,21.8289,21.6932,21.8198,149655.0
2023-04-17 15:00:00,24.13,24.25,24.12,24.21,240302.0,21.8289,21.9374,21.8198,21.9013,240302.0
2023-04-17 15:30:00,24.2,24.33,24.18,24.33,904114.0,21.8922,22.0098,21.8741,22.0098,904114.0
2023-04-18 09:30:00,24.35,24.52,24.3,24.38,319365.0,22.0279,22.1817,21.9827,22.055,319365.0
2023-04-18 10:00:00,24.38,24.56,24.3,24.43,316783.0,22.055,22.2179,21.9827,22.1003,316783.0
2023-04-18 10:30:00,24.43,24.43,24.28,24.32,228690.0,22.1003,22.1003,21.9646,22.0008,228690.0
2023-04-18 11:00:00,24.32,24.38,24.21,24.28,253550.0,22.0008,22.055,21.9013,21.9646,253550.0
2023-04-18 11:30:00,24.28,24.4,24.28,24.39,132399.0,21.9646,22.0731,21.9646,22.0641,132399.0
2023-04-18 12:00:00,24.4,24.47,24.39,24.46,190559.0,22.0731,22.1365,22.0641,22.1274,190559.0
2023-04-18 12:30:00,24.47,24.56,24.33,24.34,191616.0,22.1365,22.2179,22.0098,22.0189,191616.0
2023-04-18 13:00:00,24.33,24.45,24.28,24.31,199553.0,22.0098,22.1184,21.9646,21.9917,199553.0
2023-04-18 13:30:00,24.31,24.38,24.28,24.35,211068.0,21.9917,22.055,21.9646,22.0279,211068.0
2023-04-18 14:00:00,24.34,24.35,24.25,24.26,138432.0,22.0189,22.0279,21.9374,21.9465,138432.0
2023-04-18 14:30:00,24.26,24.3,24.16,24.29,272895.0,21.9465,21.9827,21.856,21.9736,272895.0
2023-04-18 15:00:00,24.29,24.37,24.28,24.33,141271.0,21.9736,22.046,21.9646,22.0098,141271.0
2023-04-18 15:30:00,24.32,24.42,24.3,24.42,621812.0,22.0008,22.0912,21.9827,22.0912,621812.0
2023-04-19 09:30:00,24.33,24.45,24.2,24.43,157896.0,22.0098,22.1184,21.8922,22.1003,157896.0
2023-04-19 10:00:00,24.43,24.45,24.38,24.41,96434.0,22.1003,22.1184,22.055,22.0822,96434.0
2023-04-19 10:30:00,24.41,24.46,24.38,24.42,53103.0,22.0822,22.1274,22.055,22.0912,53103.0
2023-04-19 11:00:00,24.42,24.47,24.39,24.46,52376.0,22.0912,22.1365,22.0641,22.1274,52376.0
2023-04-19 11:30:00,24.46,24.48,24.42,24.47,55643.0,22.1274,22.1455,22.0912,22.1365,55643.0
2023-04-19 12:00:00,24.47,24.5,24.39,24.39,122644.0,22.1365,22.1636,22.0641,22.0641,122644.0
2023-04-19 12:30:00,24.4,24.46,24.39,24.46,108875.0,22.0731,22.1274,22.0641,22.1274,108875.0
2023-04-19 13:00:00,24.47,24.51,24.43,24.45,51635.0,22.1365,22.1726,22.1003,22.1184,51635.0
2023-04-19 13:30:00,24.45,24.48,24.41,24.46,46879.0,22.1184,22.1455,22.0822,22.1274,46879.0
2023-04-19 14:00:00,24.47,24.54,24.47,24.53,260459.0,22.1365,22.1998,22.1365,22.1907,260459.0
2023-04-19 14:30:00,24.53,24.54,24.41,24.43,149626.0,22.1907,22.1998,22.0822,22.1003,149626.0
2023-04-19 15:00:00,24.44,24.51,24.41,24.48,179856.0,22.1093,22.1726,22.0822,22.1455,179856.0
2023-04-19 15:30:00,24.47,24.5,24.41,24.5,379524.0,22.1365,22.1636,22.0822,22.1636,379524.0
2023-04-20 09:30:00,24.27,24.33,24.02,24.05,292174.0,21.9555,22.0098,21.7294,21.7565,292174.0
2023-04-20 10:00:00,24.05,24.15,23.98,24.14,182796.0,21.7565,21.847,21.6932,21.8379,182796.0
2023-04-20 10:30:00,24.14,24.21,24.06,24.09,278563.0,21.8379,21.9013,21.7656,21.7927,278563.0
2023-04-20 11:00:00,24.09,24.14,23.95,23.98,196132.0,21.7927,21.8379,21.6661,21.6932,196132.0
2023-04-20 11:30:00,23.98,24.01,23.92,23.97,94368.0,21.6932,21.7203,21.6389,21.6841,94368.0
2023-04-20 12:00:00,23.97,23.97,23.87,23.92,269361.0,21.6841,21.6841,21.5937,21.6389,269361.0
2023-04-20 12:30:00,23.92,24.05,23.91,24.03,273280.0,21.6389,21.7565,21.6299,21.7384,273280.0
2023-04-20 13:00:00,24.04,24.09,24.03,24.05,100637.0,21.7475,21.7927,21.7384,21.7565,100637.0
2023-04-20 13:30:00,24.05,24.07,23.96,23.97,111037.0,21.7565,21.7746,21.6751,21.6841,111037.0
2023-04-20 14:00:00,23.97,23.97,23.83,23.84,348138.0,21.6841,21.6841,21.5575,21.5665,348138.0
2023-04-20 14:30:00,23.84,23.87,23.77,23.85,301248.0,21.5665,21.5937,21.5032,21.5756,301248.0
2023-04-20 15:00:00,23.85,23.88,23.68,23.69,290533.0,21.5756,21.6027,21.4218,21.4308,290533.0
2023-04-20 15:30:00,23.69,23.88,23.68,23.87,877681.0,21.4308,21.6027,21.4218,21.5937,877681.0
2023-04-21 09:30:00,23.94,24.27,23.88,24.21,482783.0,21.657,21.9555,21.6027,21.9013,482783.0
2023-04-21 10:00:00,24.2,24.22,23.92,24.07,429228.0,21.8922,21.9103,21.6389,21.7746,429228.0
2023-04-21 10:30:00,24.08,24.12,23.87,23.94,288927.0,21.7837,21.8198,21.5937,21.657,288927.0
2023-04-21 11:00:00,23.94,24.11,23.93,24.0,155950.0,21.657,21.8108,21.648,21.7113,155950.0
2023-04-21 11:30:00,24.0,24.05,23.97,24.04,164512.0,21.7113,21.7565,21.6841,21.7475,164512.0
2023-04-21 12:00:00,24.04,24.09,24.02,24.08,136228.0,21.7475,21.7927,21.7294,21.7837,136228.0
2023-04-21 12:30:00,24.08,24.2,24.07,24.18,98745.0,21.7837,21.8922,21.7746,21.8741,98745.0
2023-04-21 13:00:00,24.18,24.2,24.05,24.05,86955.0,21.8741,21.8922,21.7565,21.7565,86955.0
2023-04-21 13:30:00,24.05,24.11,24.04,24.09,156916.0,21.7565,21.8108,21.7475,21.7927,156916.0
2023-04-21 14:00:00,24.09,24.13,24.05,24.05,177374.0,21.7927,21.8289,21.7565,21.7565,177374.0
2023-04-21 14:30:00,24.05,24.09,23.98,23.98,202012.0,21.7565,21.7927,21.6932,21.6932,202012.0
2023-04-21 15:00:00,23.98,23.99,23.91,23.92,230176.0,21.6932,21.7022,21.6299,21.6389,230176.0
2023-04-21 15:30:00,23.92,24.02,23.87,24.0,582482.0,21.6389,21.7294,21.5937,21.7113,582482.0
2023-04-24 09:30:00,23.98,24.03,23.76,24.02,186248.0,21.6932,21.7384,21.4942,21.7294,186248.0
2023-04-24 10:00:00,24.02,24.1,23.95,24.07,230507.0,21.7294,21.8017,21.6661,21.7746,230507.0
2023-04-24 10:30:00,24.07,24.1,23.9,23.9,80723.0,21.7746,21.8017,21.6208,21.6208,80723.0
2023-04-24 11:00:00,23.91,23.92,23.85,23.88,219374.0,21.6299,21.6389,21.5756,21.6027,219374.0
2023-04-24 11:30:00,23.88,24.01,23.88,24.0,102965.0,21.6027,21.7203,21.6027,21.7113,102965.0
2023-04-24 12:00:00,23.99,24.05,23.88,24.05,188297.0,21.7022,21.7565,21.6027,21.7565,188297.0
2023-04-24 12:30:00,24.05,24.1,24.03,24.05,87441.0,21.7565,21.8017,21.7384,21.7565,87441.0
2023-04-24 13:00:00,24.05,24.05,23.92,24.03,272506.0,21.7565,21.7565,21.6389,21.7384,272506.0
2023-04-24 13:30:00,24.04,24.13,24.01,24.11,93659.0,21.7475,21.8289,21.7203,21.8108,93659.0
2023-04-24 14:00:00,24.12,24.12,23.98,24.03,103505.0,21.8198,21.8198,21.6932,21.7384,103505.0
2023-04-24 14:30:00,24.03,24.06,23.99,24.05,80183.0,21.7384,21.7656,21.7022,21.7565,80183.0
2023-04-24 15:00:00,24.05,24.15,24.04,24.15,118806.0,21.7565,21.847,21.7475,21.847,118806.0
2023-04-24 15:30:00,24.16,24.2,24.14,24.15,475424.0,21.856,21.8922,21.8379,21.847,475424.0
2023-04-25 09:30:00,24.08,24.08,23.82,23.91,150808.0,21.7837,21.7837,21.5484,21.6299,150808.0
2023-04-25 10:00:00,23.92,23.96,23.82,23.87,275478.0,21.6389,21.6751,21.5484,21.5937,275478.0
2023-04-25 10:30:00,23.88,24.0,23.87,23.98,95809.0,21.6027,21.7113,21.5937,21.6932,95809.0
2023-04-25 11:00:00,23.98,24.05,23.93,23.96,85884.0,21.6932,21.7565,21.648,21.6751,85884.0
2023-04-25 11:30:00,23.95,23.98,23.91,23.98,105462.0,21.6661,21.6932,21.6299,21.6932,105462.0
2023-04-25 12:00:00,23.98,24.05,23.97,24.02,92820.0,21.6932,21.7565,21.6841,21.7294,92820.0
2023-04-25 12:30:00,24.01,24.07,24.0,24.02,63066.0,21.7203,21.7746,21.7113,21.7294,63066.0
2023-04-25 13:00:00,24.02,24.04,23.83,23.85,233066.0,21.7294,21.7475,21.5575,21.5756,233066.0
2023-04-25 13:30:00,23.84,23.9,23.79,23.89,121041.0,21.5665,21.6208,21.5213,21.6118,121041.0
2023-04-25 14:00:00,23.89,23.92,23.87,23.91,140147.0,21.6118,21.6389,21.5937,21.6299,140147.0
2023-04-25 14:30:00,23.91,23.96,23.88,23.9,80392.0,21.6299,21.6751,21.6027,21.6208,80392.0
2023-04-25 15:00:00,23.9,23.94,23.89,23.92,123862.0,21.6208,21.657,21.6118,21.6389,123862.0
2023-04-25 15:30:00,23.92,23.93,23.8,23.87,378546.0,21.6389,21.648,21.5304,21.5937,378546.0
2023-04-26 09:30:00,23.64,23.77,23.35,23.41,214892.0,21.3856,21.5032,21.1233,21.1775,214892.0
2023-04-26 10:00:00,23.41,23.46,23.11,23.3,539300.0,21.1775,21.2228,20.9062,21.078,539300.0
2023-04-26 10:30:00,23.3,23.44,23.3,23.41,227148.0,21.078,21.2047,21.078,21.1775,227148.0
2023-04-26 11:00:00,23.42,23.51,23.41,23.45,112161.0,21.1866,21.268,21.1775,21.2137,112161.0
2023-04-26 11:30:00,23.45,23.48,23.35,23.41,149241.0,21.2137,21.2409,21.1233,21.1775,149241.0
2023-04-26 12:00:00,23.41,23.44,23.24,23.24,184545.0,21.1775,21.2047,21.0238,21.0238,184545.0
2023-04-26 12:30:00,23.25,23.45,23.25,23.43,242856.0,21.0328,21.2137,21.0328,21.1956,242856.0
2023-04-26 13:00:00,23.44,23.49,23.35,23.37,135657.0,21.2047,21.2499,21.1233,21.1414,135657.0
2023-04-26 13:30:00,23.36,23.39,23.17,23.18,97464.0,21.1323,21.1595,20.9604,20.9695,97464.0
2023-04-26 14:00:00,23.19,23.22,23.12,23.21,129802.0,20.9785,21.0057,20.9152,20.9966,129802.0
2023-04-26 14:30:00,23.21,23.21,23.11,23.16,95669.0,20.9966,20.9966,20.9062,20.9514,95669.0
2023-04-26 15:00:00,23.17,23.21,23.12,23.16,132877.0,20.9604,20.9966,20.9152,20.9514,132877.0
2023-04-26 15:30:00,23.15,23.17,23.02,23.05,450952.0,20.9423,20.9604,20.8247,20.8519,450952.0
2023-04-27 09:30:00,23.31,23.54,23.27,23.53,258048.0,21.0871,21.2952,21.0509,21.2861,258048.0
2023-04-27 10:00:00,23.55,23.61,23.47,23.6,201041.0,21.3042,21.3585,21.2318,21.3494,201041.0
2023-04-27 10:30:00,23.61,23.62,23.52,23.57,153329.0,21.3585,21.3675,21.2771,21.3223,153329.0
2023-04-27 11:00:00,23.57,23.58,23.42,23.49,268770.0,21.3223,21.3313,21.1866,21.2499,268770.0
2023-04-27 11:30:00,23.5,23.63,23.35,23.63,312533.0,21.259,21.3766,21.1233,21.3766,312533.0
2023-04-27 12:00:00,23.63,23.69,23.63,23.65,99255.0,21.3766,21.4308,21.3766,21.3947,99255.0
2023-04-27 12:30:00,23.66,23.67,23.51,23.53,206053.0,21.4037,21.4128,21.268,21.2861,206053.0
2023-04-27 13:00:00,23.53,23.53,23.46,23.48,172294.0,21.2861,21.2861,21.2228,21.2409,172294.0
2023-04-27 13:30:00,23.49,23.5,23.38,23.39,217037.0,21.2499,21.259,21.1504,21.1595,217037.0
2023-04-27 14:00:00,23.39,23.56,23.33,23.55,162461.0,21.1595,21.3132,21.1052,21.3042,162461.0
2023-04-27 14:30:00,23.55,23.56,23.5,23.55,236631.0,21.3042,21.3132,21.259,21.3042,236631.0
2023-04-27 15:00:00,23.55,23.63,23.54,23.55,174384.0,21.3042,21.3766,21.2952,21.3042,174384.0
2023-04-27 15:30:00,23.55,23.61,23.52,23.57,722436.0,21.3042,21.3585,21.2771,21.3223,722436.0
2023-04-28 09:30:00,23.32,23.51,23.31,23.41,81795.0,21.2441,21.4171,21.2349,21.326,81795.0
2023-04-28 10:00:00,23.43,23.62,23.38,23.58,116965.0,21.3443,21.5173,21.2987,21.4809,116965.0
2023-04-28 10:30:00,23.59,23.75,23.52,23.63,171485.0,21.49,21.6358,21.4262,21.5265,171485.0
2023-04-28 11:00:00,23.62,23.72,23.56,23.69,122015.0,21.5173,21.6084,21.4627,21.5811,122015.0
2023-04-28 11:30:00,23.7,23.74,23.63,23.69,82401.0,21.5902,21.6267,21.5265,21.5811,82401.0
2023-04-28 12:00:00,23.7,23.73,23.6,23.64,142940.0,21.5902,21.6176,21.4991,21.5356,142940.0
2023-04-28 12:30:00,23.65,23.68,23.62,23.67,62204.0,21.5447,21.572,21.5173,21.5629,62204.0
2023-04-28 13:00:00,23.67,23.68,23.63,23.66,106458.0,21.5629,21.572,21.5265,21.5538,106458.0
2023-04-28 13:30:00,23.66,23.71,23.63,23.69,159114.0,21.5538,21.5993,21.5265,21.5811,159114.0
2023-04-28 14:00:00,23.69,23.81,23.63,23.64,132291.0,21.5811,21.6904,21.5265,21.5356,132291.0
2023-04-28 14:30:00,23.64,23.68,23.54,23.68,393554.0,21.5356,21.572,21.4445,21.572,393554.0
2023-04-28 15:00:00,23.69,23.76,23.65,23.66,194818.0,21.5811,21.6449,21.5447,21.5538,194818.0
2023-04-28 15:30:00,23.66,23.71,23.61,23.67,549650.0,21.5538,21.5993,21.5082,21.5629,549650.0
2023-05-01 09:30:00,23.59,23.76,23.47,23.71,332667.0,21.49,21.6449,21.3807,21.5993,332667.0
2023-05-01 10:00:00,23.7,23.71,23.56,23.57,72026.0,21.5902,21.5993,21.4627,21.4718,72026.0
2023-05-01 10:30:00,23.58,23.74,23.58,23.72,117059.0,21.4809,21.6267,21.4809,21.6084,117059.0
2023-05-01 11:00:00,23.72,23.72,23.58,23.61,211932.0,21.6084,21.6084,21.4809,21.5082,211932.0
2023-05-01 11:30:00,23.6,23.67,23.58,23.63,90717.0,21.4991,21.5629,21.4809,21.5265,90717.0
2023-05-01 12:00:00,23.62,23.63,23.56,23.58,83006.0,21.5173,21.5265,21.4627,21.4809,83006.0
2023-05-01 12:30:00,23.58,23.63,23.54,23.55,93894.0,21.4809,21.5265,21.4445,21.4536,93894.0
2023-05-01 13:00:00,23.54,23.56,23.5,23.51,68021.0,21.4445,21.4627,21.408,21.4171,68021.0
2023-05-01 13:30:00,23.51,23.51,23.44,23.46,65971.0,21.4171,21.4171,21.3534,21.3716,65971.0
2023-05-01 14:00:00,23.46,23.48,23.41,23.46,81613.0,21.3716,21.3898,21.326,21.3716,81613.0
2023-05-01 14:30:00,23.46,23.46,23.37,23.4,95220.0,21.3716,21.3716,21.2896,21.3169,95220.0
2023-05-01 15:00:00,23.4,23.42,23.25,23.25,351840.0,21.3169,21.3352,21.1803,21.1803,351840.0
2023-05-01 15:30:00,23.25,23.31,23.14,23.17,1084097.0,21.1803,21.2349,21.0801,21.1074,1084097.0
2023-05-02 09:30:00,23.14,23.16,22.87,23.0,350952.0,21.0801,21.0983,20.8341,20.9525,350952.0
2023-05-02 10:00:00,23.0,23.01,22.7,22.71,325291.0,20.9525,20.9616,20.6792,20.6884,325291.0
2023-05-02 10:30:00,22.71,22.73,22.59,22.61,145749.0,20.6884,20.7066,20.579,20.5973,145749.0
2023-05-02 11:00:00,22.61,22.64,22.37,22.43,373839.0,20.5973,20.6246,20.3786,20.4333,373839.0
2023-05-02 11:30:00,22.44,22.5,22.32,22.48,473137.0,20.4424,20.497,20.3331,20.4788,473137.0
2023-05-02 12:00:00,22.47,22.55,22.42,22.54,399089.0,20.4697,20.5426,20.4242,20.5335,399089.0
2023-05-02 12:30:00,22.54,22.69,22.49,22.68,390065.0,20.5335,20.6701,20.4879,20.661,390065.0
2023-05-02 13:00:00,22.68,22.68,22.46,22.46,215445.0,20.661,20.661,20.4606,20.4606,215445.0
2023-05-02 13:30:00,22.46,22.5,22.46,22.5,165241.0,20.4606,20.497,20.4606,20.497,165241.0
2023-05-02 14:00:00,22.5,22.5,22.39,22.49,228720.0,20.497,20.497,20.3968,20.4879,228720.0
2023-05-02 14:30:00,22.48,22.65,22.48,22.6,218086.0,20.4788,20.6337,20.4788,20.5881,218086.0
2023-05-02 15:00:00,22.6,22.64,22.59,22.62,180612.0,20.5881,20.6246,20.579,20.6064,180612.0
2023-05-02 15:30:00,22.62,22.62,22.53,22.61,824207.0,20.6064,20.6064,20.5244,20.5973,824207.0
2023-05-03 09:30:00,22.72,22.78,22.48,22.58,389801.0,20.6975,20.7521,20.4788,20.5699,389801.0
2023-05-03 10:00:00,22.57,22.61,22.49,22.57,259273.0,20.5608,20.5973,20.4879,20.5608,259273.0
2023-05-03 10:30:00,22.56,22.57,22.39,22.53,357575.0,20.5517,20.5608,20.3968,20.5244,357575.0
2023-05-03 11:00:00,22.54,22.54,22.39,22.49,251004.0,20.5335,20.5335,20.3968,20.4879,251004.0
2023-05-03 11:30:00,22.48,22.53,22.46,22.5,131636.0,20.4788,20.5244,20.4606,20.497,131636.0
2023-05-03 12:00:00,22.5,22.55,22.49,22.54,110927.0,20.497,20.5426,20.4879,20.5335,110927.0
2023-05-03 12:30:00,22.54,22.74,22.53,22.73,135245.0,20.5335,20.7157,20.5244,20.7066,135245.0
2023-05-03 13:00:00,22.74,22.82,22.74,22.8,316089.0,20.7157,20.7886,20.7157,20.7703,316089.0
2023-05-03 13:30:00,22.8,22.87,22.79,22.82,114556.0,20.7703,20.8341,20.7612,20.7886,114556.0
2023-05-03 14:00:00,22.82,22.88,22.69,22.8,135275.0,20.7886,20.8432,20.6701,20.7703,135275.0
2023-05-03 14:30:00,22.81,22.93,22.71,22.84,232289.0,20.7795,20.8888,20.6884,20.8068,232289.0
2023-05-03 15:00:00,22.84,22.91,22.58,22.6,230151.0,20.8068,20.8706,20.5699,20.5881,230151.0
2023-05-03 15:30:00,22.59,22.6,22.42,22.45,667684.0,20.579,20.5881,20.4242,20.4515,667684.0
2023-05-04 09:30:00,22.4,22.44,21.97,22.05,383168.0,20.406,20.4424,20.0142,20.0871,383168.0
2023-05-04 10:00:00,22.04,22.17,22.03,22.07,449643.0,20.078,20.1964,20.0689,20.1053,449643.0
2023-05-04 10:30:00,22.07,22.19,22.03,22.11,532665.0,20.1053,20.2146,20.0689,20.1418,532665.0
2023-05-04 11:00:00,22.1,22.26,22.08,22.16,447503.0,20.1327,20.2784,20.1144,20.1873,447503.0
2023-05-04 11:30:00,22.16,22.16,22.02,22.12,443982.0,20.1873,20.1873,20.0598,20.1509,443982.0
2023-05-04 12:00:00,22.11,22.27,22.05,22.27,1338000.0,20.1418,20.2875,20.0871,20.2875,1338000.0
2023-05-04 12:30:00,22.27,22.27,22.19,22.25,325190.0,20.2875,20.2875,20.2146,20.2693,325190.0
2023-05-04 13:00:00,22.25,22.32,22.2,22.23,259196.0,20.2693,20.3331,20.2238,20.2511,259196.0
2023-05-04 13:30:00,22.23,22.32,22.23,22.32,360211.0,20.2511,20.3331,20.2511,20.3331,360211.0
2023-05-04 14:00:00,22.32,22.34,22.21,22.21,576102.0,20.3331,20.3513,20.2329,20.2329,576102.0
2023-05-04 14:30:00,22.21,22.32,22.2,22.3,478049.0,20.2329,20.3331,20.2238,20.3149,478049.0
2023-05-04 15:00:00,22.3,22.41,22.3,22.39,750694.0,20.3149,20.4151,20.3149,20.3968,750694.0
2023-05-04 15:30:00,22.39,22.52,22.38,22.49,1568459.0,20.3968,20.5153,20.3877,20.4879,1568459.0
2023-05-05 09:30:00,22.59,22.73,22.16,22.5,679146.0,20.579,20.7066,20.1873,20.497,679146.0
2023-05-05 10:00:00,22.5,22.52,22.21,22.27,831214.0,20.497,20.5153,20.2329,20.2875,831214.0
2023-05-05 10:30:00,22.29,22.45,22.25,22.4,479381.0,20.3057,20.4515,20.2693,20.406,479381.0
2023-05-05 11:00:00,22.41,22.43,22.12,22.26,370442.0,20.4151,20.4333,20.1509,20.2784,370442.0
2023-05-05 11:30:00,22.27,22.31,22.25,22.28,384138.0,20.2875,20.324,20.2693,20.2966,384138.0
2023-05-05 12:00:00,22.29,22.33,22.18,22.3,259674.0,20.3057,20.3422,20.2055,20.3149,259674.0
2023-05-05 12:30:00,22.3,22.37,22.2,22.32,622193.0,20.3149,20.3786,20.2238,20.3331,622193.0
2023-05-05 13:00:00,22.32,22.43,22.28,22.42,293749.0,20.3331,20.4333,20.2966,20.4242,293749.0
2023-05-05 13:30:00,22.42,22.54,22.42,22.53,283241.0,20.4242,20.5335,20.4242,20.5244,283241.0
2023-05-05 14:00:00,22.53,22.61,22.49,22.58,172799.0,20.5244,20.5973,20.4879,20.5699,172799.0
2023-05-05 14:30:00,22.58,22.77,22.57,22.75,439827.0,20.5699,20.743,20.5608,20.7248,439827.0
2023-05-05 15:00:00,22.76,22.78,22.59,22.66,496591.0,20.7339,20.7521,20.579,20.6428,496591.0
2023-05-05 15:30:00,22.66,22.73,22.55,22.66,1692778.0,20.6428,20.7066,20.5426,20.6428,1692778.0
2023-05-08 09:30:00,23.01,23.07,21.71,21.94,1864244.0,20.9616,21.0163,19.7774,19.9869,1864244.0
2023-05-08 10:00:00,21.95,22.18,21.75,21.83,698182.0,19.996,20.2055,19.8138,19.8867,698182.0
2023-05-08 10:30:00,21.85,21.94,21.63,21.85,494329.0,19.9049,19.9869,19.7045,19.9049,494329.0
2023-05-08 11:00:00,21.85,22.12,21.81,22.01,556944.0,19.9049,20.1509,19.8685,20.0507,556944.0
2023-05-08 11:30:00,22.01,22.07,21.94,22.02,499987.0,20.0507,20.1053,19.9869,20.0598,499987.0
2023-05-08 12:00:00,22.03,22.12,21.89,22.04,406756.0,20.0689,20.1509,19.9414,20.078,406756.0
2023-05-08 12:30:00,22.04,22.11,21.9,21.92,489415.0,20.078,20.1418,19.9505,19.9687,489415.0
2023-05-08 13:00:00,21.92,21.97,21.78,21.87,235909.0,19.9687,20.0142,19.8411,19.9231,235909.0
2023-05-08 13:30:00,21.87,21.88,21.55,21.61,534723.0,19.9231,19.9322,19.6316,19.6863,534723.0
2023-05-08 14:00:00,21.61,21.66,21.39,21.5,846982.0,19.6863,19.7318,19.4859,19.5861,846982.0
2023-05-08 14:30:00,21.5,21.7,21.43,21.64,424465.0,19.5861,19.7683,19.5223,19.7136,424465.0
2023-05-08 15:00:00,21.63,21.67,21.58,21.63,472311.0,19.7045,19.7409,19.6589,19.7045,472311.0
2023-05-08 15:30:00,21.63,21.76,21.6,21.71,1236011.0,19.7045,19.8229,19.6772,19.7774,1236011.0
2023-05-09 09:30:00,21.62,21.62,21.24,21.47,1723439.0,19.6954,19.6954,19.3492,19.5587,1723439.0
2023-05-09 10:00:00,21.48,21.82,21.44,21.75,957549.0,19.5679,19.8776,19.5314,19.8138,957549.0
2023-05-09 10:30:00,21.75,21.79,21.67,21.73,684695.0,19.8138,19.8503,19.7409,19.7956,684695.0
2023-05-09 11:00:00,21.73,21.79,21.65,21.67,1358662.0,19.7956,19.8503,19.7227,19.7409,1358662.0
2023-05-09 11:30:00,21.67,21.74,21.56,21.66,367451.0,19.7409,19.8047,19.6407,19.7318,367451.0
2023-05-09 12:00:00,21.66,21.78,21.63,21.73,1027793.0,19.7318,19.8411,19.7045,19.7956,1027793.0
2023-05-09 12:30:00,21.73,21.96,21.73,21.92,367975.0,19.7956,20.0051,19.7956,19.9687,367975.0
2023-05-09 13:00:00,21.92,21.94,21.81,21.82,449661.0,19.9687,19.9869,19.8685,19.8776,449661.0
2023-05-09 13:30:00,21.82,22.04,21.82,22.04,311350.0,19.8776,20.078,19.8776,20.078,311350.0
2023-05-09 14:00:00,22.04,22.15,21.99,22.11,327454.0,20.078,20.1782,20.0325,20.1418,327454.0
2023-05-09 14:30:00,22.11,22.18,22.09,22.17,312054.0,20.1418,20.2055,20.1235,20.1964,312054.0
2023-05-09 15:00:00,22.17,22.28,22.14,22.28,525482.0,20.1964,20.2966,20.1691,20.2966,525482.0
2023-05-09 15:30:00,22.28,22.31,22.15,22.3,2033691.0,20.2966,20.324,20.1782,20.3149,2033691.0
2023-05-10 09:30:00,22.54,22.61,22.38,22.5,516488.0,20.5335,20.5973,20.3877,20.497,516488.0
2023-05-10 10:00:00,22.5,22.59,22.45,22.53,555542.0,20.497,20.579,20.4515,20.5244,555542.0
2023-05-10 10:30:00,22.53,22.65,22.41,22.6,261044.0,20.5244,20.6337,20.4151,20.5881,261044.0
2023-05-10 11:00:00,22.59,22.75,22.59,22.7,288907.0,20.579,20.7248,20.579,20.6792,288907.0
2023-05-10 11:30:00,22.7,22.76,22.65,22.69,207018.0,20.6792,20.7339,20.6337,20.6701,207018.0
2023-05-10 12:00:00,22.69,22.8,22.65,22.78,258181.0,20.6701,20.7703,20.6337,20.7521,258181.0
2023-05-10 12:30:00,22.78,22.86,22.72,22.75,964691.0,20.7521,20.825,20.6975,20.7248,964691.0
2023-05-10 13:00:00,22.75,22.78,22.48,22.5,631036.0,20.7248,20.7521,20.4788,20.497,631036.0
2023-05-10 13:30:00,22.49,22.65,22.46,22.63,268967.0,20.4879,20.6337,20.4606,20.6155,268967.0
2023-05-10 14:00:00,22.63,22.66,22.48,22.58,272069.0,20.6155,20.6428,20.4788,20.5699,272069.0
2023-05-10 14:30:00,22.58,22.74,22.58,22.74,270123.0,20.5699,20.7157,20.5699,20.7157,270123.0
2023-05-10 15:00:00,22.73,22.74,22.62,22.73,262572.0,20.7066,20.7157,20.6064,20.7066,262572.0
2023-05-10 15:30:00,22.73,22.75,22.64,22.64,784286.0,20.7066,20.7248,20.6246,20.6246,784286.0
2023-05-11 09:30:00,22.5,22.56,22.12,22.14,268569.0,20.497,20.5517,20.1509,20.1691,268569.0
2023-05-11 10:00:00,22.14,22.26,22.06,22.21,410015.0,20.1691,20.2784,20.0962,20.2329,410015.0
2023-05-11 10:30:00,22.21,22.27,22.14,22.16,207020.0,20.2329,20.2875,20.1691,20.1873,207020.0
2023-05-11 11:00:00,22.16,22.18,22.04,22.04,126762.0,20.1873,20.2055,20.078,20.078,126762.0
2023-05-11 11:30:00,22.05,22.17,22.04,22.13,266865.0,20.0871,20.1964,20.078,20.16,266865.0
2023-05-11 12:00:00,22.13,22.25,22.09,22.25,212346.0,20.16,20.2693,20.1235,20.2693,212346.0
2023-05-11 12:30:00,22.27,22.28,22.17,22.21,244531.0,20.2875,20.2966,20.1964,20.2329,244531.0
2023-05-11 13:00:00,22.21,22.21,22.09,22.1,163162.0,20.2329,20.2329,20.1235,20.1327,163162.0
2023-05-11 13:30:00,22.11,22.13,21.95,22.04,136146.0,20.1418,20.16,19.996,20.078,136146.0
2023-05-11 14:00:00,22.04,22.1,21.98,22.1,239446.0,20.078,20.1327,20.0233,20.1327,239446.0
2023-05-11 14:30:00,22.1,22.12,22.02,22.05,195430.0,20.1327,20.1509,20.0598,20.0871,195430.0
2023-05-11 15:00:00,22.06,22.16,22.02,22.13,340161.0,20.0962,20.1873,20.0598,20.16,340161.0
2023-05-11 15:30:00,22.13,22.16,22.02,22.03,806407.0,20.16,20.1873,20.0598,20.0689,806407.0
2023-05-12 09:30:00,22.24,22.32,22.1,22.27,173256.0,20.2602,20.3331,20.1327,20.2875,173256.0
2023-05-12 10:00:00,22.25,22.25,22.04,22.21,296170.0,20.2693,20.2693,20.078,20.2329,296170.0
2023-05-12 10:30:00,22.21,22.3,22.18,22.3,118991.0,20.2329,20.3149,20.2055,20.3149,118991.0
2023-05-12 11:00:00,22.29,22.41,22.27,22.27,345447.0,20.3057,20.4151,20.2875,20.2875,345447.0
2023-05-12 11:30:00,22.26,22.26,22.03,22.23,699922.0,20.2784,20.2784,20.0689,20.2511,699922.0
2023-05-12 12:00:00,22.24,22.24,22.05,22.1,291326.0,20.2602,20.2602,20.0871,20.1327,291326.0
2023-05-12 12:30:00,22.09,22.18,22.08,22.17,126652.0,20.1235,20.2055,20.1144,20.1964,126652.0
2023-05-12 13:00:00,22.17,22.25,22.13,22.21,104576.0,20.1964,20.2693,20.16,20.2329,104576.0
2023-05-12 13:30:00,22.21,22.27,22.16,22.18,154400.0,20.2329,20.2875,20.1873,20.2055,154400.0
2023-05-12 14:00:00,22.18,22.18,22.05,22.11,116470.0,20.2055,20.2055,20.0871,20.1418,116470.0
2023-05-12 14:30:00,22.11,22.14,22.04,22.12,189922.0,20.1418,20.1691,20.078,20.1509,189922.0
2023-05-12 15:00:00,22.12,22.12,22.06,22.07,138742.0,20.1509,20.1509,20.0962,20.1053,138742.0
2023-05-12 15:30:00,22.08,22.13,22.07,22.12,932034.0,20.1144,20.16,20.1053,20.1509,932034.0
2023-05-15 09:30:00,22.24,22.32,22.02,22.05,189905.0,20.2602,20.3331,20.0598,20.0871,189905.0
2023-05-15 10:00:00,22.05,22.19,21.92,22.17,160114.0,20.0871,20.2146,19.9687,20.1964,160114.0
2023-05-15 10:30:00,22.18,22.18,22.08,22.14,138647.0,20.2055,20.2055,20.1144,20.1691,138647.0
2023-05-15 11:00:00,22.13,22.14,22.05,22.08,128553.0,20.16,20.1691,20.0871,20.1144,128553.0
2023-05-15 11:30:00,22.07,22.19,22.05,22.17,177355.0,20.1053,20.2146,20.0871,20.1964,177355.0
2023-05-15 12:00:00,22.17,22.23,22.13,22.18,135434.0,20.1964,20.2511,20.16,20.2055,135434.0
2023-05-15 12:30:00,22.18,22.33,22.17,22.33,168776.0,20.2055,20.3422,20.1964,20.3422,168776.0
2023-05-15 13:00:00,22.33,22.33,22.18,22.19,139064.0,20.3422,20.3422,20.2055,20.2146,139064.0
2023-05-15 13:30:00,22.19,22.22,22.14,22.21,125316.0,20.2146,20.242,20.1691,20.2329,125316.0
2023-05-15 14:00:00,22.21,22.26,22.14,22.14,106043.0,20.2329,20.2784,20.1691,20.1691,106043.0
2023-05-15 14:30:00,22.14,22.18,22.1,22.11,118348.0,20.1691,20.2055,20.1327,20.1418,118348.0
2023-05-15 15:00:00,22.11,22.13,22.06,22.07,168146.0,20.1418,20.16,20.0962,20.1053,168146.0
2023-05-15 15:30:00,22.07,22.1,21.97,21.99,1695402.0,20.1053,20.1327,20.0142,20.0325,1695402.0
2023-05-16 09:30:00,21.97,22.03,21.66,21.66,220877.0,20.0142,20.0689,19.7318,19.7318,220877.0
2023-05-16 10:00:00,21.66,21.66,21.37,21.41,221558.0,19.7318,19.7318,19.4676,19.5041,221558.0
2023-05-16 10:30:00,21.42,21.44,21.2,21.22,222307.0,19.5132,19.5314,19.3128,19.331,222307.0
2023-05-16 11:00:00,21.21,21.27,21.11,21.24,358628.0,19.3219,19.3765,19.2308,19.3492,358628.0
2023-05-16 11:30:00,21.25,21.26,20.99,21.0,266754.0,19.3583,19.3674,19.1215,19.1306,266754.0
2023-05-16 12:00:00,21.01,21.01,20.86,20.99,436538.0,19.1397,19.1397,19.003,19.1215,436538.0
2023-05-16 12:30:00,21.0,21.19,20.98,21.15,627823.0,19.1306,19.3037,19.1124,19.2672,627823.0
2023-05-16 13:00:00,21.14,21.24,21.02,21.09,431441.0,19.2581,19.3492,19.1488,19.2126,431441.0
2023-05-16 13:30:00,21.09,21.11,21.0,21.02,184997.0,19.2126,19.2308,19.1306,19.1488,184997.0
2023-05-16 14:00:00,21.02,21.02,20.89,20.89,155201.0,19.1488,19.1488,19.0304,19.0304,155201.0
2023-05-16 14:30:00,20.89,20.92,20.84,20.84,134331.0,19.0304,19.0577,18.9848,18.9848,134331.0
2023-05-16 15:00:00,20.85,20.86,20.75,20.85,322820.0,18.9939,19.003,18.9028,18.9939,322820.0
2023-05-16 15:30:00,20.84,20.92,20.84,20.85,777405.0,18.9848,19.0577,18.9848,18.9939,777405.0
2023-05-17 09:30:00,20.9,21.02,20.77,20.77,252102.0,19.0395,19.1488,18.9211,18.9211,252102.0
2023-05-17 10:00:00,20.77,20.92,20.74,20.89,1018106.0,18.9211,19.0577,18.8937,19.0304,1018106.0
2023-05-17 10:30:00,20.89,20.96,20.81,20.84,237345.0,19.0304,19.0941,18.9575,18.9848,237345.0
2023-05-17 11:00:00,20.84,20.99,20.83,20.96,201366.0,18.9848,19.1215,18.9757,19.0941,201366.0
2023-05-17 11:30:00,20.96,21.06,20.94,21.05,462892.0,19.0941,19.1852,19.0759,19.1761,462892.0
2023-05-17 12:00:00,21.05,21.19,21.04,21.14,160722.0,19.1761,19.3037,19.167,19.2581,160722.0
2023-05-17 12:30:00,21.14,21.19,21.05,21.16,233888.0,19.2581,19.3037,19.1761,19.2763,233888.0
2023-05-17 13:00:00,21.17,21.21,21.1,21.1,231028.0,19.2854,19.3219,19.2217,19.2217,231028.0
2023-05-17 13:30:00,21.11,21.11,21.01,21.05,239944.0,19.2308,19.2308,19.1397,19.1761,239944.0
2023-05-17 14:00:00,21.06,21.07,20.91,20.93,217815.0,19.1852,19.1943,19.0486,19.0668,217815.0
2023-05-17 14:30:00,20.92,20.93,20.82,20.85,317028.0,19.0577,19.0668,18.9666,18.9939,317028.0
2023-05-17 15:00:00,20.84,20.89,20.79,20.81,230678.0,18.9848,19.0304,18.9393,18.9575,230678.0
2023-05-17 15:30:00,20.81,20.95,20.81,20.94,388767.0,18.9575,19.085,18.9575,19.0759,388767.0
2023-05-18 09:30:00,20.76,20.85,20.55,20.58,299625.0,18.9119,18.9939,18.7206,18.748,299625.0
2023-05-18 10:00:00,20.59,20.76,20.53,20.71,539917.0,18.7571,18.9119,18.7024,18.8664,539917.0
2023-05-18 10:30:00,20.71,20.78,20.7,20.73,283535.0,18.8664,18.9302,18.8573,18.8846,283535.0
2023-05-18 11:00:00,20.73,20.74,20.51,20.52,172044.0,18.8846,18.8937,18.6842,18.6933,172044.0
2023-05-18 11:30:00,20.52,20.76,20.46,20.64,586199.0,18.6933,18.9119,18.6387,18.8026,586199.0
2023-05-18 12:00:00,20.64,20.69,20.57,20.61,224900.0,18.8026,18.8482,18.7389,18.7753,224900.0
2023-05-18 12:30:00,20.61,20.62,20.49,20.55,199658.0,18.7753,18.7844,18.666,18.7206,199658.0
2023-05-18 13:00:00,20.54,20.58,20.52,20.53,164841.0,18.7115,18.748,18.6933,18.7024,164841.0
2023-05-18 13:30:00,20.52,20.56,20.5,20.53,220832.0,18.6933,18.7297,18.6751,18.7024,220832.0
2023-05-18 14:00:00,20.53,20.58,20.46,20.57,193263.0,18.7024,18.748,18.6387,18.7389,193263.0
2023-05-18 14:30:00,20.57,20.61,20.53,20.59,242549.0,18.7389,18.7753,18.7024,18.7571,242549.0
2023-05-18 15:00:00,20.59,20.78,20.58,20.77,481007.0,18.7571,18.9302,18.748,18.9211,481007.0
2023-05-18 15:30:00,20.77,20.88,20.75,20.86,475170.0,18.9211,19.0213,18.9028,19.003,475170.0
2023-05-19 09:30:00,21.03,21.14,20.94,21.05,348977.0,19.1579,19.2581,19.0759,19.1761,348977.0
2023-05-19 10:00:00,21.05,21.1,20.96,20.99,313419.0,19.1761,19.2217,19.0941,19.1215,313419.0
2023-05-19 10:30:00,20.98,21.03,20.94,20.96,156271.0,19.1124,19.1579,19.0759,19.0941,156271.0
2023-05-19 11:00:00,20.96,20.98,20.8,20.8,593767.0,19.0941,19.1124,18.9484,18.9484,593767.0
2023-05-19 11:30:00,20.8,20.92,20.77,20.89,693092.0,18.9484,19.0577,18.9211,19.0304,693092.0
2023-05-19 12:00:00,20.89,20.96,20.87,20.88,244639.0,19.0304,19.0941,19.0122,19.0213,244639.0
2023-05-19 12:30:00,20.88,20.91,20.81,20.86,164376.0,19.0213,19.0486,18.9575,19.003,164376.0
2023-05-19 13:00:00,20.87,20.92,20.82,20.82,72198.0,19.0122,19.0577,18.9666,18.9666,72198.0
2023-05-19 13:30:00,20.82,20.91,20.8,20.88,180486.0,18.9666,19.0486,18.9484,19.0213,180486.0
2023-05-19 14:00:00,20.89,20.94,20.8,20.9,341932.0,19.0304,19.0759,18.9484,19.0395,341932.0
2023-05-19 14:30:00,20.9,20.96,20.86,20.95,249470.0,19.0395,19.0941,19.003,19.085,249470.0
2023-05-19 15:00:00,20.95,20.98,20.81,20.82,278293.0,19.085,19.1124,18.9575,18.9666,278293.0
2023-05-19 15:30:00,20.82,20.85,20.77,20.8,648981.0,18.9666,18.9939,18.9211,18.9484,648981.0
2023-05-22 09:30:00,20.88,21.11,20.83,21.01,333928.0,19.0213,19.2308,18.9757,19.1397,333928.0
2023-05-22 10:00:00,21.01,21.07,20.85,21.05,221208.0,19.1397,19.1943,18.9939,19.1761,221208.0
2023-05-22 10:30:00,21.05,21.08,20.85,20.9,151012.0,19.1761,19.2035,18.9939,19.0395,151012.0
2023-05-22 11:00:00,20.91,21.0,20.88,20.98,191743.0,19.0486,19.1306,19.0213,19.1124,191743.0
2023-05-22 11:30:00,20.99,21.13,20.98,21.09,212109.0,19.1215,19.249,19.1124,19.2126,212109.0
2023-05-22 12:00:00,21.1,21.11,21.04,21.06,113407.0,19.2217,19.2308,19.167,19.1852,113407.0
2023-05-22 12:30:00,21.07,21.12,21.07,21.09,96224.0,19.1943,19.2399,19.1943,19.2126,96224.0
2023-05-22 13:00:00,21.09,21.14,21.04,21.1,117489.0,19.2126,19.2581,19.167,19.2217,117489.0
2023-05-22 13:30:00,21.1,21.14,21.09,21.11,83245.0,19.2217,19.2581,19.2126,19.2308,83245.0
2023-05-22 14:00:00,21.1,21.15,21.09,21.12,93500.0,19.2217,19.2672,19.2126,19.2399,93500.0
2023-05-22 14:30:00,21.12,21.13,21.07,21.11,102485.0,19.2399,19.249,19.1943,19.2308,102485.0
2023-05-22 15:00:00,21.12,21.16,21.09,21.09,157759.0,19.2399,19.2763,19.2126,19.2126,157759.0
2023-05-22 15:30:00,21.1,21.17,21.09,21.15,522777.0,19.2217,19.2854,19.2126,19.2672,522777.0
2023-05-23 09:30:00,20.87,21.15,20.86,21.08,207811.0,19.0122,19.2672,19.003,19.2035,207811.0
2023-05-23 10:00:00,21.09,21.11,20.95,21.02,107450.0,19.2126,19.2308,19.085,19.1488,107450.0
2023-05-23 10:30:00,21.03,21.12,20.99,21.02,108636.0,19.1579,19.2399,19.1215,19.1488,108636.0
2023-05-23 11:00:00,21.02,21.06,20.9,20.93,134958.0,19.1488,19.1852,19.0395,19.0668,134958.0
2023-05-23 11:30:00,20.92,21.01,20.88,20.96,199352.0,19.0577,19.1397,19.0213,19.0941,199352.0
2023-05-23 12:00:00,20.97,20.98,20.8,20.86,120332.0,19.1033,19.1124,18.9484,19.003,120332.0
2023-05-23 12:30:00,20.85,20.86,20.76,20.8,153477.0,18.9939,19.003,18.9119,18.9484,153477.0
2023-05-23 13:00:00,20.8,20.83,20.7,20.71,109182.0,18.9484,18.9757,18.8573,18.8664,109182.0
2023-05-23 13:30:00,20.7,20.78,20.66,20.74,153791.0,18.8573,18.9302,18.8208,18.8937,153791.0
2023-05-23 14:00:00,20.75,20.8,20.65,20.76,249860.0,18.9028,18.9484,18.8117,18.9119,249860.0
2023-05-23 14:30:00,20.76,20.81,20.7,20.76,181107.0,18.9119,18.9575,18.8573,18.9119,181107.0
2023-05-23 15:00:00,20.75,20.88,20.72,20.85,274352.0,18.9028,19.0213,18.8755,18.9939,274352.0
2023-05-23 15:30:00,20.85,20.86,20.74,20.77,334533.0,18.9939,19.003,18.8937,18.9211,334533.0
2023-05-24 09:30:00,20.65,20.7,20.29,20.35,288689.0,18.8117,18.8573,18.4838,18.5384,288689.0
2023-05-24 10:00:00,20.36,20.47,20.29,20.39,261620.0,18.5476,18.6478,18.4838,18.5749,261620.0
2023-05-24 10:30:00,20.4,20.45,20.31,20.32,270830.0,18.584,18.6295,18.502,18.5111,270830.0
2023-05-24 11:00:00,20.32,20.48,20.31,20.42,198203.0,18.5111,18.6569,18.502,18.6022,198203.0
2023-05-24 11:30:00,20.42,20.43,20.27,20.29,138995.0,18.6022,18.6113,18.4656,18.4838,138995.0
2023-05-24 12:00:00,20.28,20.32,20.23,20.23,81319.0,18.4747,18.5111,18.4291,18.4291,81319.0
2023-05-24 12:30:00,20.23,20.3,20.21,20.25,135981.0,18.4291,18.4929,18.4109,18.4473,135981.0
2023-05-24 13:00:00,20.24,20.32,20.2,20.26,171984.0,18.4382,18.5111,18.4018,18.4565,171984.0
2023-05-24 13:30:00,20.27,20.3,20.24,20.27,92863.0,18.4656,18.4929,18.4382,18.4656,92863.0
2023-05-24 14:00:00,20.27,20.29,20.18,20.18,141504.0,18.4656,18.4838,18.3836,18.3836,141504.0
2023-05-24 14:30:00,20.18,20.28,20.16,20.25,188798.0,18.3836,18.4747,18.3654,18.4473,188798.0
2023-05-24 15:00:00,20.25,20.31,20.2,20.29,264119.0,18.4473,18.502,18.4018,18.4838,264119.0
2023-05-24 15:30:00,20.29,20.38,20.19,20.26,1423069.0,18.4838,18.5658,18.3927,18.4565,1423069.0
2023-05-25 09:30:00,20.2,20.26,20.07,20.17,221074.0,18.4018,18.4565,18.2834,18.3745,221074.0
2023-05-25 10:00:00,20.17,20.18,20.02,20.13,172814.0,18.3745,18.3836,18.2378,18.338,172814.0
2023-05-25 10:30:00,20.13,20.13,20.02,20.1,183469.0,18.338,18.338,18.2378,18.3107,183469.0
2023-05-25 11:00:00,20.1,20.15,19.91,19.96,299650.0,18.3107,18.3562,18.1376,18.1832,299650.0
2023-05-25 11:30:00,19.95,19.96,19.75,19.8,260211.0,18.1741,18.1832,17.9919,18.0374,260211.0
2023-05-25 12:00:00,19.8,19.91,19.78,19.82,255344.0,18.0374,18.1376,18.0192,18.0556,255344.0
2023-05-25 12:30:00,19.83,19.95,19.83,19.85,280928.0,18.0647,18.1741,18.0647,18.083,280928.0
2023-05-25 13:00:00,19.85,20.01,19.82,19.98,224554.0,18.083,18.2287,18.0556,18.2014,224554.0
2023-05-25 13:30:00,19.98,20.02,19.96,20.01,171977.0,18.2014,18.2378,18.1832,18.2287,171977.0
2023-05-25 14:00:00,20.01,20.09,19.97,19.98,297890.0,18.2287,18.3016,18.1923,18.2014,297890.0
2023-05-25 14:30:00,19.98,20.0,19.91,19.96,213906.0,18.2014,18.2196,18.1376,18.1832,213906.0
2023-05-25 15:00:00,19.96,20.06,19.94,20.03,387442.0,18.1832,18.2743,18.1649,18.2469,387442.0
2023-05-25 15:30:00,20.04,20.08,19.94,19.95,1297220.0,18.256,18.2925,18.1649,18.1741,1297220.0
2023-05-26 09:30:00,19.95,19.95,19.52,19.65,437774.0,18.1741,18.1741,17.7823,17.9008,437774.0
2023-05-26 10:00:00,19.64,19.86,19.63,19.85,309070.0,17.8916,18.0921,17.8825,18.083,309070.0
2023-05-26 10:30:00,19.85,19.92,19.75,19.77,273487.0,18.083,18.1467,17.9919,18.0101,273487.0
2023-05-26 11:00:00,19.77,19.88,19.75,19.78,145321.0,18.0101,18.1103,17.9919,18.0192,145321.0
2023-05-26 11:30:00,19.78,19.78,19.69,19.72,137669.0,18.0192,18.0192,17.9372,17.9645,137669.0
2023-05-26 12:00:00,19.72,19.84,19.72,19.8,147925.0,17.9645,18.0738,17.9645,18.0374,147925.0
2023-05-26 12:30:00,19.82,19.86,19.79,19.8,94687.0,18.0556,18.0921,18.0283,18.0374,94687.0
2023-05-26 13:00:00,19.8,19.83,19.76,19.8,125651.0,18.0374,18.0647,18.001,18.0374,125651.0
2023-05-26 13:30:00,19.8,19.88,19.78,19.82,361782.0,18.0374,18.1103,18.0192,18.0556,361782.0
2023-05-26 14:00:00,19.82,19.83,19.73,19.79,199469.0,18.0556,18.0647,17.9736,18.0283,199469.0
2023-05-26 14:30:00,19.79,19.83,19.77,19.78,198007.0,18.0283,18.0647,18.0101,18.0192,198007.0
2023-05-26 15:00:00,19.78,19.85,19.77,19.82,383247.0,18.0192,18.083,18.0101,18.0556,383247.0
2023-05-26 15:30:00,19.82,19.87,19.81,19.87,401982.0,18.0556,18.1012,18.0465,18.1012,401982.0
2023-05-30 09:30:00,19.98,20.31,19.91,20.2,1431090.0,18.2014,18.502,18.1376,18.4018,1431090.0
2023-05-30 10:00:00,20.21,20.34,20.15,20.19,373361.0,18.4109,18.5293,18.3562,18.3927,373361.0
2023-05-30 10:30:00,20.18,20.21,20.14,20.19,268055.0,18.3836,18.4109,18.3471,18.3927,268055.0
2023-05-30 11:00:00,20.18,20.26,20.16,20.24,306890.0,18.3836,18.4565,18.3654,18.4382,306890.0
2023-05-30 11:30:00,20.25,20.28,20.19,20.23,144507.0,18.4473,18.4747,18.3927,18.4291,144507.0
2023-05-30 12:00:00,20.23,20.24,20.18,20.19,160173.0,18.4291,18.4382,18.3836,18.3927,160173.0
2023-05-30 12:30:00,20.19,20.21,20.07,20.1,143304.0,18.3927,18.4109,18.2834,18.3107,143304.0
2023-05-30 13:00:00,20.1,20.13,20.0,20.03,300530.0,18.3107,18.338,18.2196,18.2469,300530.0
2023-05-30 13:30:00,20.03,20.06,19.95,19.96,133162.0,18.2469,18.2743,18.1741,18.1832,133162.0
2023-05-30 14:00:00,19.96,20.01,19.93,19.99,386121.0,18.1832,18.2287,18.1558,18.2105,386121.0
2023-05-30 14:30:00,19.98,20.02,19.95,19.96,361274.0,18.2014,18.2378,18.1741,18.1832,361274.0
2023-05-30 15:00:00,19.96,19.97,19.9,19.91,174927.0,18.1832,18.1923,18.1285,18.1376,174927.0
2023-05-30 15:30:00,19.91,19.96,19.88,19.9,1430620.0,18.1376,18.1832,18.1103,18.1285,1430620.0
2023-05-31 09:30:00,19.82,19.93,19.59,19.71,287503.0,18.0556,18.1558,17.8461,17.9554,287503.0
2023-05-31 10:00:00,19.71,19.77,19.61,19.66,398034.0,17.9554,18.0101,17.8643,17.9099,398034.0
2023-05-31 10:30:00,19.66,19.71,19.52,19.58,151981.0,17.9099,17.9554,17.7823,17.837,151981.0
2023-05-31 11:00:00,19.58,19.65,19.52,19.64,178576.0,17.837,17.9008,17.7823,17.8916,178576.0
2023-05-31 11:30:00,19.64,19.68,19.62,19.64,121004.0,17.8916,17.9281,17.8734,17.8916,121004.0
2023-05-31 12:00:00,19.64,19.74,19.64,19.71,168628.0,17.8916,17.9827,17.8916,17.9554,168628.0
2023-05-31 12:30:00,19.7,19.77,19.68,19.71,135792.0,17.9463,18.0101,17.9281,17.9554,135792.0
2023-05-31 13:00:00,19.71,19.8,19.71,19.75,710888.0,17.9554,18.0374,17.9554,17.9919,710888.0
2023-05-31 13:30:00,19.75,19.88,19.73,19.87,124595.0,17.9919,18.1103,17.9736,18.1012,124595.0
2023-05-31 14:00:00,19.87,19.95,19.83,19.95,171185.0,18.1012,18.1741,18.0647,18.1741,171185.0
2023-05-31 14:30:00,19.94,19.95,19.83,19.87,130527.0,18.1649,18.1741,18.0647,18.1012,130527.0
2023-05-31 15:00:00,19.87,19.88,19.74,19.76,372950.0,18.1012,18.1103,17.9827,18.001,372950.0
2023-05-31 15:30:00,19.75,19.8,19.68,19.74,1320717.0,17.9919,18.0374,17.9281,17.9827,1320717.0
2023-06-01 09:30:00,19.88,19.88,19.68,19.69,308556.0,18.1103,18.1103,17.9281,17.9372,308556.0
2023-06-01 10:00:00,19.7,19.91,19.69,19.86,122264.0,17.9463,18.1376,17.9372,18.0921,122264.0
2023-06-01 10:30:00,19.85,19.96,19.81,19.9,183274.0,18.083,18.1832,18.0465,18.1285,183274.0
2023-06-01 11:00:00,19.89,19.98,19.84,19.95,319577.0,18.1194,18.2014,18.0738,18.1741,319577.0
2023-06-01 11:30:00,19.95,20.11,19.93,20.02,580161.0,18.1741,18.3198,18.1558,18.2378,580161.0
2023-06-01 12:00:00,20.01,20.04,19.95,19.96,218597.0,18.2287,18.256,18.1741,18.1832,218597.0
2023-06-01 12:30:00,19.96,19.96,19.86,19.88,205791.0,18.1832,18.1832,18.0921,18.1103,205791.0
2023-06-01 13:00:00,19.88,19.92,19.84,19.92,139881.0,18.1103,18.1467,18.0738,18.1467,139881.0
2023-06-01 13:30:00,19.92,19.94,19.85,19.91,223351.0,18.1467,18.1649,18.083,18.1376,223351.0
2023-06-01 14:00:00,19.91,19.92,19.87,19.9,141946.0,18.1376,18.1467,18.1012,18.1285,141946.0
2023-06-01 14:30:00,19.91,19.93,19.88,19.92,143863.0,18.1376,18.1558,18.1103,18.1467,143863.0
2023-06-01 15:00:00,19.92,19.96,19.85,19.85,292172.0,18.1467,18.1832,18.083,18.083,292172.0
2023-06-01 15:30:00,19.86,19.9,19.79,19.88,664478.0,18.0921,18.1285,18.0283,18.1103,664478.0
2023-06-02 09:30:00,20.08,20.19,20.01,20.07,568116.0,18.2925,18.3927,18.2287,18.2834,568116.0
2023-06-02 10:00:00,20.08,20.11,19.99,20.03,380088.0,18.2925,18.3198,18.2105,18.2469,380088.0
2023-06-02 10:30:00,20.04,20.16,20.03,20.14,347309.0,18.256,18.3654,18.2469,18.3471,347309.0
2023-06-02 11:00:00,20.14,20.25,20.14,20.2,264561.0,18.3471,18.4473,18.3471,18.4018,264561.0
2023-06-02 11:30:00,20.2,20.24,20.19,20.23,180318.0,18.4018,18.4382,18.3927,18.4291,180318.0
2023-06-02 12:00:00,20.23,20.3,20.18,20.28,385701.0,18.4291,18.4929,18.3836,18.4747,385701.0
2023-06-02 12:30:00,20.27,20.35,20.25,20.27,598335.0,18.4656,18.5384,18.4473,18.4656,598335.0
2023-06-02 13:00:00,20.28,20.34,20.23,20.29,281886.0,18.4747,18.5293,18.4291,18.4838,281886.0
2023-06-02 13:30:00,20.29,20.35,20.27,20.27,480254.0,18.4838,18.5384,18.4656,18.4656,480254.0
2023-06-02 14:00:00,20.28,20.31,20.24,20.3,239184.0,18.4747,18.502,18.4382,18.4929,239184.0
2023-06-02 14:30:00,20.31,20.32,20.24,20.29,189564.0,18.502,18.5111,18.4382,18.4838,189564.0
2023-06-02 15:00:00,20.29,20.32,20.25,20.26,291521.0,18.4838,18.5111,18.4473,18.4565,291521.0
2023-06-02 15:30:00,20.26,20.32,20.19,20.19,1630778.0,18.4565,18.5111,18.3927,18.3927,1630778.0
2023-06-05 09:30:00,20.26,20.47,20.24,20.45,284969.0,18.4565,18.6478,18.4382,18.6295,284969.0
2023-06-05 10:00:00,20.45,20.46,20.21,20.26,405396.0,18.6295,18.6387,18.4109,18.4565,405396.0
2023-06-05 10:30:00,20.26,20.28,20.18,20.23,890111.0,18.4565,18.4747,18.3836,18.4291,890111.0
2023-06-05 11:00:00,20.23,20.3,20.22,20.23,169471.0,18.4291,18.4929,18.42,18.4291,169471.0
2023-06-05 11:30:00,20.23,20.26,20.11,20.13,167429.0,18.4291,18.4565,18.3198,18.338,167429.0
2023-06-05 12:00:00,20.12,20.21,20.08,20.21,276328.0,18.3289,18.4109,18.2925,18.4109,276328.0
2023-06-05 12:30:00,20.2,20.23,20.12,20.13,188014.0,18.4018,18.4291,18.3289,18.338,188014.0
2023-06-05 13:00:00,20.13,20.22,20.08,20.1,222458.0,18.338,18.42,18.2925,18.3107,222458.0
2023-06-05 13:30:00,20.1,20.23,20.06,20.22,134930.0,18.3107,18.4291,18.2743,18.42,134930.0
2023-06-05 14:00:00,20.23,20.23,20.06,20.1,207883.0,18.4291,18.4291,18.2743,18.3107,207883.0
2023-06-05 14:30:00,20.1,20.1,19.99,20.01,365437.0,18.3107,18.3107,18.2105,18.2287,365437.0
2023-06-05 15:00:00,20.01,20.1,19.98,20.03,931244.0,18.2287,18.3107,18.2014,18.2469,931244.0
2023-06-05 15:30:00,20.03,20.14,20.02,20.08,1065193.0,18.2469,18.3471,18.2378,18.2925,1065193.0
2023-06-06 09:30:00,20.06,20.24,20.02,20.1,483107.0,18.2743,18.4382,18.2378,18.3107,483107.0
2023-06-06 10:00:00,20.1,20.3,20.09,20.26,1446802.0,18.3107,18.4929,18.3016,18.4565,1446802.0
2023-06-06 10:30:00,20.26,20.32,20.19,20.25,279764.0,18.4565,18.5111,18.3927,18.4473,279764.0
2023-06-06 11:00:00,20.25,20.4,20.25,20.32,437980.0,18.4473,18.584,18.4473,18.5111,437980.0
2023-06-06 11:30:00,20.32,20.44,20.32,20.36,1313809.0,18.5111,18.6204,18.5111,18.5476,1313809.0
2023-06-06 12:00:00,20.36,20.41,20.29,20.32,231422.0,18.5476,18.5931,18.4838,18.5111,231422.0
2023-06-06 12:30:00,20.32,20.33,20.23,20.25,165246.0,18.5111,18.5202,18.4291,18.4473,165246.0
2023-06-06 13:00:00,20.25,20.27,20.19,20.21,175993.0,18.4473,18.4656,18.3927,18.4109,175993.0
2023-06-06 13:30:00,20.21,20.23,20.15,20.2,206205.0,18.4109,18.4291,18.3562,18.4018,206205.0
2023-06-06 14:00:00,20.2,20.2,20.13,20.14,217170.0,18.4018,18.4018,18.338,18.3471,217170.0
2023-06-06 14:30:00,20.14,20.17,20.1,20.13,252127.0,18.3471,18.3745,18.3107,18.338,252127.0
2023-06-06 15:00:00,20.13,20.26,20.1,20.23,2711122.0,18.338,18.4565,18.3107,18.4291,2711122.0
2023-06-06 15:30:00,20.24,20.25,20.11,20.13,3594179.0,18.4382,18.4473,18.3198,18.338,3594179.0
2023-06-07 09:30:00,20.39,20.41,20.03,20.29,1228381.0,18.5749,18.5931,18.2469,18.4838,1228381.0
2023-06-07 10:00:00,20.28,20.59,20.27,20.59,744265.0,18.4747,18.7571,18.4656,18.7571,744265.0
2023-06-07 10:30:00,20.59,20.68,20.49,20.65,1088941.0,18.7571,18.8391,18.666,18.8117,1088941.0
2023-06-07 11:00:00,20.64,20.65,20.54,20.55,516529.0,18.8026,18.8117,18.7115,18.7206,516529.0
2023-06-07 11:30:00,20.55,20.55,20.42,20.43,857568.0,18.7206,18.7206,18.6022,18.6113,857568.0
2023-06-07 12:00:00,20.43,20.52,20.39,20.48,1455727.0,18.6113,18.6933,18.5749,18.6569,1455727.0
2023-06-07 12:30:00,20.48,20.53,20.41,20.45,591173.0,18.6569,18.7024,18.5931,18.6295,591173.0
2023-06-07 13:00:00,20.45,20.46,20.34,20.42,438278.0,18.6295,18.6387,18.5293,18.6022,438278.0
2023-06-07 13:30:00,20.41,20.48,20.38,20.45,303013.0,18.5931,18.6569,18.5658,18.6295,303013.0
2023-06-07 14:00:00,20.45,20.63,20.43,20.61,1559985.0,18.6295,18.7935,18.6113,18.7753,1559985.0
2023-06-07 14:30:00,20.61,20.69,20.55,20.63,455462.0,18.7753,18.8482,18.7206,18.7935,455462.0
2023-06-07 15:00:00,20.64,20.7,20.61,20.65,1136779.0,18.8026,18.8573,18.7753,18.8117,1136779.0
2023-06-07 15:30:00,20.65,20.7,20.61,20.67,2349849.0,18.8117,18.8573,18.7753,18.83,2349849.0
2023-06-08 09:30:00,20.72,20.72,20.25,20.33,1360841.0,18.8755,18.8755,18.4473,18.5202,1360841.0
2023-06-08 10:00:00,20.34,20.48,20.3,20.35,598996.0,18.5293,18.6569,18.4929,18.5384,598996.0
2023-06-08 10:30:00,20.35,20.38,20.15,20.24,574873.0,18.5384,18.5658,18.3562,18.4382,574873.0
2023-06-08 11:00:00,20.23,20.24,20.09,20.11,351592.0,18.4291,18.4382,18.3016,18.3198,351592.0
2023-06-08 11:30:00,20.11,20.25,20.1,20.18,1948829.0,18.3198,18.4473,18.3107,18.3836,1948829.0
2023-06-08 12:00:00,20.18,20.21,20.07,20.19,312710.0,18.3836,18.4109,18.2834,18.3927,312710.0
2023-06-08 12:30:00,20.19,20.23,20.15,20.23,764398.0,18.3927,18.4291,18.3562,18.4291,764398.0
2023-06-08 13:00:00,20.23,20.33,20.18,20.32,946898.0,18.4291,18.5202,18.3836,18.5111,946898.0
2023-06-08 13:30:00,20.33,20.46,20.29,20.46,621041.0,18.5202,18.6387,18.4838,18.6387,621041.0
2023-06-08 14:00:00,20.46,20.51,20.38,20.5,286323.0,18.6387,18.6842,18.5658,18.6751,286323.0
2023-06-08 14:30:00,20.51,20.52,20.37,20.38,334043.0,18.6842,18.6933,18.5567,18.5658,334043.0
2023-06-08 15:00:00,20.39,20.51,20.35,20.49,1523979.0,18.5749,18.6842,18.5384,18.666,1523979.0
2023-06-08 15:30:00,20.49,20.52,20.35,20.41,2449639.0,18.666,18.6933,18.5384,18.5931,2449639.0
2023-06-09 09:30:00,20.48,20.53,20.18,20.19,785229.0,18.6569,18.7024,18.3836,18.3927,785229.0
2023-06-09 10:00:00,20.2,20.36,20.18,20.32,1199629.0,18.4018,18.5476,18.3836,18.5111,1199629.0
2023-06-09 10:30:00,20.32,20.39,20.24,20.25,336458.0,18.5111,18.5749,18.4382,18.4473,336458.0
2023-06-09 11:00:00,20.26,20.27,19.91,19.92,298992.0,18.4565,18.4656,18.1376,18.1467,298992.0
2023-06-09 11:30:00,19.92,19.95,19.83,19.87,449461.0,18.1467,18.1741,18.0647,18.1012,449461.0
2023-06-09 12:00:00,19.87,20.13,19.85,20.1,285205.0,18.1012,18.338,18.083,18.3107,285205.0
2023-06-09 12:30:00,20.1,20.1,20.03,20.08,739480.0,18.3107,18.3107,18.2469,18.2925,739480.0
2023-06-09 13:00:00,20.08,20.14,20.05,20.05,136093.0,18.2925,18.3471,18.2651,18.2651,136093.0
2023-06-09 13:30:00,20.05,20.06,20.01,20.04,93903.0,18.2651,18.2743,18.2287,18.256,93903.0
2023-06-09 14:00:00,20.04,20.13,20.03,20.05,142101.0,18.256,18.338,18.2469,18.2651,142101.0
2023-06-09 14:30:00,20.05,20.08,20.02,20.08,125098.0,18.2651,18.2925,18.2378,18.2925,125098.0
2023-06-09 15:00:00,20.07,20.13,20.06,20.07,146018.0,18.2834,18.338,18.2743,18.2834,146018.0
2023-06-09 15:30:00,20.07,20.12,20.04,20.08,725455.0,18.2834,18.3289,18.256,18.2925,725455.0
2023-06-12 09:30:00,20.18,20.24,20.04,20.14,268873.0,18.3836,18.4382,18.256,18.3471,268873.0
2023-06-12 10:00:00,20.14,20.2,20.0,20.04,335042.0,18.3471,18.4018,18.2196,18.256,335042.0
2023-06-12 10:30:00,20.03,20.04,19.89,19.99,138544.0,18.2469,18.256,18.1194,18.2105,138544.0
2023-06-12 11:00:00,19.98,20.12,19.98,20.02,182223.0,18.2014,18.3289,18.2014,18.2378,182223.0
2023-06-12 11:30:00,20.03,20.04,19.99,20.03,154795.0,18.2469,18.256,18.2105,18.2469,154795.0
2023-06-12 12:00:00,20.03,20.09,20.02,20.05,133329.0,18.2469,18.3016,18.2378,18.2651,133329.0
2023-06-12 12:30:00,20.05,20.06,19.98,20.0,96486.0,18.2651,18.2743,18.2014,18.2196,96486.0
2023-06-12 13:00:00,19.99,20.02,19.94,19.98,149559.0,18.2105,18.2378,18.1649,18.2014,149559.0
2023-06-12 13:30:00,19.97,20.14,19.95,20.13,383431.0,18.1923,18.3471,18.1741,18.338,383431.0
2023-06-12 14:00:00,20.13,20.23,20.13,20.21,218655.0,18.338,18.4291,18.338,18.4109,218655.0
2023-06-12 14:30:00,20.21,20.23,20.14,20.21,161569.0,18.4109,18.4291,18.3471,18.4109,161569.0
2023-06-12 15:00:00,20.21,20.35,20.18,20.34,319128.0,18.4109,18.5384,18.3836,18.5293,319128.0
2023-06-12 15:30:00,20.34,20.41,20.24,20.28,1623204.0,18.5293,18.5931,18.4382,18.4747,1623204.0
2023-06-13 09:30:00,20.23,20.62,20.21,20.6,735173.0,18.4291,18.7844,18.4109,18.7662,735173.0
2023-06-13 10:00:00,20.6,20.77,20.56,20.69,755938.0,18.7662,18.9211,18.7297,18.8482,755938.0
2023-06-13 10:30:00,20.7,20.72,20.55,20.61,439063.0,18.8573,18.8755,18.7206,18.7753,439063.0
2023-06-13 11:00:00,20.62,20.69,20.61,20.65,188646.0,18.7844,18.8482,18.7753,18.8117,188646.0
2023-06-13 11:30:00,20.64,20.73,20.61,20.7,327996.0,18.8026,18.8846,18.7753,18.8573,327996.0
2023-06-13 12:00:00,20.69,20.72,20.68,20.71,163316.0,18.8482,18.8755,18.8391,18.8664,163316.0
2023-06-13 12:30:00,20.71,20.71,20.56,20.62,234777.0,18.8664,18.8664,18.7297,18.7844,234777.0
2023-06-13 13:00:00,20.61,20.68,20.59,20.63,129062.0,18.7753,18.8391,18.7571,18.7935,129062.0
2023-06-13 13:30:00,20.63,20.66,20.58,20.65,750797.0,18.7935,18.8208,18.748,18.8117,750797.0
2023-06-13 14:00:00,20.64,20.77,20.63,20.73,260960.0,18.8026,18.9211,18.7935,18.8846,260960.0
2023-06-13 14:30:00,20.72,20.74,20.67,20.72,260529.0,18.8755,18.8937,18.83,18.8755,260529.0
2023-06-13 15:00:00,20.72,20.78,20.71,20.77,295028.0,18.8755,18.9302,18.8664,18.9211,295028.0
2023-06-13 15:30:00,20.78,20.86,20.73,20.83,1491682.0,18.9302,19.003,18.8846,18.9757,1491682.0
2023-06-14 09:30:00,21.0,21.08,20.83,20.84,348252.0,19.1306,19.2035,18.9757,18.9848,348252.0
2023-06-14 10:00:00,20.84,20.93,20.78,20.8,498194.0,18.9848,19.0668,18.9302,18.9484,498194.0
2023-06-14 10:30:00,20.8,20.94,20.8,20.93,187281.0,18.9484,19.0759,18.9484,19.0668,187281.0
2023-06-14 11:00:00,20.94,21.04,20.87,20.96,225012.0,19.0759,19.167,19.0122,19.0941,225012.0
2023-06-14 11:30:00,20.96,20.97,20.9,20.93,149529.0,19.0941,19.1033,19.0395,19.0668,149529.0
2023-06-14 12:00:00,20.93,20.94,20.89,20.92,105017.0,19.0668,19.0759,19.0304,19.0577,105017.0
2023-06-14 12:30:00,20.92,20.92,20.86,20.89,87452.0,19.0577,19.0577,19.003,19.0304,87452.0
2023-06-14 13:00:00,20.89,20.9,20.8,20.8,163744.0,19.0304,19.0395,18.9484,18.9484,163744.0
2023-06-14 13:30:00,20.8,20.9,20.78,20.86,139773.0,18.9484,19.0395,18.9302,19.003,139773.0
2023-06-14 14:00:00,20.85,20.85,20.62,20.68,212946.0,18.9939,18.9939,18.7844,18.8391,212946.0
2023-06-14 14:30:00,20.67,20.83,20.66,20.8,238049.0,18.83,18.9757,18.8208,18.9484,238049.0
2023-06-14 15:00:00,20.8,20.89,20.78,20.82,209280.0,18.9484,19.0304,18.9302,18.9666,209280.0
2023-06-14 15:30:00,20.82,20.82,20.69,20.74,709233.0,18.9666,18.9666,18.8482,18.8937,709233.0
2023-06-15 09:30:00,20.77,20.98,20.74,20.94,485349.0,18.9211,19.1124,18.8937,19.0759,485349.0
2023-06-15 10:00:00,20.94,20.99,20.84,20.98,366696.0,19.0759,19.1215,18.9848,19.1124,366696.0
2023-06-15 10:30:00,20.98,21.08,20.94,21.05,623683.0,19.1124,19.2035,19.0759,19.1761,623683.0
2023-06-15 11:00:00,21.05,21.11,21.01,21.1,156012.0,19.1761,19.2308,19.1397,19.2217,156012.0
2023-06-15 11:30:00,21.1,21.14,21.06,21.1,179302.0,19.2217,19.2581,19.1852,19.2217,179302.0
2023-06-15 12:00:00,21.1,21.15,21.08,21.14,182744.0,19.2217,19.2672,19.2035,19.2581,182744.0
2023-06-15 12:30:00,21.14,21.23,21.14,21.17,165926.0,19.2581,19.3401,19.2581,19.2854,165926.0
2023-06-15 13:00:00,21.17,21.23,21.14,21.23,173094.0,19.2854,19.3401,19.2581,19.3401,173094.0
2023-06-15 13:30:00,21.23,21.32,21.2,21.3,293084.0,19.3401,19.4221,19.3128,19.4039,293084.0
2023-06-15 14:00:00,21.31,21.35,21.26,21.33,188084.0,19.413,19.4494,19.3674,19.4312,188084.0
2023-06-15 14:30:00,21.32,21.51,21.31,21.51,290586.0,19.4221,19.5952,19.413,19.5952,290586.0
2023-06-15 15:00:00,21.51,21.55,21.43,21.45,580115.0,19.5952,19.6316,19.5223,19.5405,580115.0
2023-06-15 15:30:00,21.45,21.49,21.34,21.49,1034410.0,19.5405,19.577,19.4403,19.577,1034410.0
2023-06-16 09:30:00,21.55,21.65,21.45,21.48,1397028.0,19.6316,19.7227,19.5405,19.5679,1397028.0
2023-06-16 10:00:00,21.49,21.58,21.46,21.57,481636.0,19.577,19.6589,19.5496,19.6498,481636.0
2023-06-16 10:30:00,21.57,21.58,21.47,21.52,489576.0,19.6498,19.6589,19.5587,19.6043,489576.0
2023-06-16 11:00:00,21.52,21.56,21.47,21.51,368283.0,19.6043,19.6407,19.5587,19.5952,368283.0
2023-06-16 11:30:00,21.51,21.54,21.48,21.52,589573.0,19.5952,19.6225,19.5679,19.6043,589573.0
2023-06-16 12:00:00,21.52,21.57,21.45,21.55,500602.0,19.6043,19.6498,19.5405,19.6316,500602.0
2023-06-16 12:30:00,21.55,21.58,21.54,21.55,219045.0,19.6316,19.6589,19.6225,19.6316,219045.0
2023-06-16 13:00:00,21.55,21.64,21.5,21.59,581856.0,19.6316,19.7136,19.5861,19.6681,581856.0
2023-06-16 13:30:00,21.59,21.65,21.53,21.64,392826.0,19.6681,19.7227,19.6134,19.7136,392826.0
2023-06-16 14:00:00,21.64,21.67,21.51,21.54,1396240.0,19.7136,19.7409,19.5952,19.6225,1396240.0
2023-06-16 14:30:00,21.54,21.56,21.39,21.46,424925.0,19.6225,19.6407,19.4859,19.5496,424925.0
2023-06-16 15:00:00,21.46,21.49,21.37,21.39,276494.0,19.5496,19.577,19.4676,19.4859,276494.0
2023-06-16 15:30:00,21.39,21.4,21.29,21.34,1183369.0,19.4859,19.495,19.3948,19.4403,1183369.0
2023-06-20 09:30:00,21.25,21.25,21.02,21.12,210323.0,19.3583,19.3583,19.1488,19.2399,210323.0
2023-06-20 10:00:00,21.12,21.13,20.95,20.96,135842.0,19.2399,19.249,19.085,19.0941,135842.0
2023-06-20 10:30:00,20.96,21.01,20.88,20.98,125787.0,19.0941,19.1397,19.0213,19.1124,125787.0
2023-06-20 11:00:00,20.99,21.02,20.91,20.92,95139.0,19.1215,19.1488,19.0486,19.0577,95139.0
2023-06-20 11:30:00,20.91,21.07,20.9,21.06,116561.0,19.0486,19.1943,19.0395,19.1852,116561.0
2023-06-20 12:00:00,21.06,21.07,20.94,20.96,90462.0,19.1852,19.1943,19.0759,19.0941,90462.0
2023-06-20 12:30:00,20.96,21.0,20.91,20.92,150470.0,19.0941,19.1306,19.0486,19.0577,150470.0
2023-06-20 13:00:00,20.92,21.02,20.91,21.0,267907.0,19.0577,19.1488,19.0486,19.1306,267907.0
2023-06-20 13:30:00,21.0,21.01,20.95,20.96,104243.0,19.1306,19.1397,19.085,19.0941,104243.0
2023-06-20 14:00:00,20.96,21.07,20.95,21.06,102272.0,19.0941,19.1943,19.085,19.1852,102272.0
2023-06-20 14:30:00,21.05,21.08,21.03,21.05,107784.0,19.1761,19.2035,19.1579,19.1761,107784.0
2023-06-20 15:00:00,21.05,21.06,20.99,21.03,131103.0,19.1761,19.1852,19.1215,19.1579,131103.0
2023-06-20 15:30:00,21.04,21.04,20.96,21.01,361680.0,19.167,19.167,19.0941,19.1397,361680.0
2023-06-21 09:30:00,20.91,20.94,20.7,20.92,124578.0,19.0486,19.0759,18.8573,19.0577,124578.0
2023-06-21 10:00:00,20.92,20.95,20.81,20.88,155262.0,19.0577,19.085,18.9575,19.0213,155262.0
2023-06-21 10:30:00,20.87,21.0,20.8,21.0,138308.0,19.0122,19.1306,18.9484,19.1306,138308.0
2023-06-21 11:00:00,21.0,21.03,20.97,21.02,113820.0,19.1306,19.1579,19.1033,19.1488,113820.0
2023-06-21 11:30:00,21.01,21.13,21.0,21.12,105518.0,19.1397,19.249,19.1306,19.2399,105518.0
2023-06-21 12:00:00,21.12,21.17,21.11,21.14,92174.0,19.2399,19.2854,19.2308,19.2581,92174.0
2023-06-21 12:30:00,21.14,21.15,21.01,21.03,114913.0,19.2581,19.2672,19.1397,19.1579,114913.0
2023-06-21 13:00:00,21.02,21.02,20.99,21.01,65840.0,19.1488,19.1488,19.1215,19.1397,65840.0
2023-06-21 13:30:00,21.01,21.1,21.0,21.09,62126.0,19.1397,19.2217,19.1306,19.2126,62126.0
2023-06-21 14:00:00,21.09,21.12,21.07,21.1,71604.0,19.2126,19.2399,19.1943,19.2217,71604.0
2023-06-21 14:30:00,21.09,21.11,21.03,21.03,225636.0,19.2126,19.2308,19.1579,19.1579,225636.0
2023-06-21 15:00:00,21.03,21.04,21.0,21.02,133244.0,19.1579,19.167,19.1306,19.1488,133244.0
2023-06-21 15:30:00,21.02,21.02,20.95,20.98,1122495.0,19.1488,19.1488,19.085,19.1124,1122495.0
2023-06-22 09:30:00,20.45,20.45,19.88,20.19,1881481.0,18.6295,18.6295,18.1103,18.3927,1881481.0
2023-06-22 10:00:00,20.2,20.31,20.08,20.3,1066740.0,18.4018,18.502,18.2925,18.4929,1066740.0
2023-06-22 10:30:00,20.31,20.39,20.23,20.23,890697.0,18.502,18.5749,18.4291,18.4291,890697.0
2023-06-22 11:00:00,20.24,20.36,20.23,20.36,942964.0,18.4382,18.5476,18.4291,18.5476,942964.0
2023-06-22 11:30:00,20.36,20.47,20.33,20.46,280210.0,18.5476,18.6478,18.5202,18.6387,280210.0
2023-06-22 12:00:00,20.47,20.71,20.46,20.7,521499.0,18.6478,18.8664,18.6387,18.8573,521499.0
2023-06-22 12:30:00,20.71,20.72,20.59,20.71,510337.0,18.8664,18.8755,18.7571,18.8664,510337.0
2023-06-22 13:00:00,20.72,20.73,20.66,20.68,640758.0,18.8755,18.8846,18.8208,18.8391,640758.0
2023-06-22 13:30:00,20.69,20.71,20.63,20.69,337552.0,18.8482,18.8664,18.7935,18.8482,337552.0
2023-06-22 14:00:00,20.69,20.76,20.63,20.75,571614.0,18.8482,18.9119,18.7935,18.9028,571614.0
2023-06-22 14:30:00,20.74,20.78,20.7,20.78,412144.0,18.8937,18.9302,18.8573,18.9302,412144.0
2023-06-22 15:00:00,20.78,20.83,20.76,20.81,304854.0,18.9302,18.9757,18.9119,18.9575,304854.0
2023-06-22 15:30:00,20.8,20.92,20.79,20.91,2019617.0,18.9484,19.0577,18.9393,19.0486,2019617.0
2023-06-23 09:30:00,20.8,20.84,20.56,20.74,351547.0,18.9484,18.9848,18.7297,18.8937,351547.0
2023-06-23 10:00:00,20.73,20.75,20.62,20.63,233705.0,18.8846,18.9028,18.7844,18.7935,233705.0
2023-06-23 10:30:00,20.63,20.66,20.47,20.54,215711.0,18.7935,18.8208,18.6478,18.7115,215711.0
2023-06-23 11:00:00,20.54,20.6,20.41,20.43,226760.0,18.7115,18.7662,18.5931,18.6113,226760.0
2023-06-23 11:30:00,20.43,20.48,20.4,20.42,194178.0,18.6113,18.6569,18.584,18.6022,194178.0
2023-06-23 12:00:00,20.43,20.45,20.38,20.42,198126.0,18.6113,18.6295,18.5658,18.6022,198126.0
2023-06-23 12:30:00,20.42,20.51,20.41,20.47,463825.0,18.6022,18.6842,18.5931,18.6478,463825.0
2023-06-23 13:00:00,20.48,20.51,20.46,20.46,356519.0,18.6569,18.6842,18.6387,18.6387,356519.0
2023-06-23 13:30:00,20.47,20.52,20.42,20.5,642332.0,18.6478,18.6933,18.6022,18.6751,642332.0
2023-06-23 14:00:00,20.5,20.54,20.46,20.53,248606.0,18.6751,18.7115,18.6387,18.7024,248606.0
2023-06-23 14:30:00,20.52,20.53,20.43,20.46,194600.0,18.6933,18.7024,18.6113,18.6387,194600.0
2023-06-23 15:00:00,20.47,20.53,20.45,20.49,314277.0,18.6478,18.7024,18.6295,18.666,314277.0
2023-06-23 15:30:00,20.5,20.55,20.43,20.43,1764432.0,18.6751,18.7206,18.6113,18.6113,1764432.0
2023-06-26 09:30:00,20.46,20.7,20.41,20.69,310338.0,18.6387,18.8573,18.5931,18.8482,310338.0
2023-06-26 10:00:00,20.69,20.71,20.5,20.55,242270.0,18.8482,18.8664,18.6751,18.7206,242270.0
2023-06-26 10:30:00,20.55,20.56,20.45,20.55,121277.0,18.7206,18.7297,18.6295,18.7206,121277.0
2023-06-26 11:00:00,20.56,20.68,20.54,20.64,987504.0,18.7297,18.8391,18.7115,18.8026,987504.0
2023-06-26 11:30:00,20.64,20.67,20.59,20.66,285636.0,18.8026,18.83,18.7571,18.8208,285636.0
2023-06-26 12:00:00,20.65,20.77,20.64,20.75,173020.0,18.8117,18.9211,18.8026,18.9028,173020.0
2023-06-26 12:30:00,20.75,20.76,20.65,20.7,180987.0,18.9028,18.9119,18.8117,18.8573,180987.0
2023-06-26 13:00:00,20.7,20.73,20.64,20.73,177799.0,18.8573,18.8846,18.8026,18.8846,177799.0
2023-06-26 13:30:00,20.73,20.74,20.69,20.73,180083.0,18.8846,18.8937,18.8482,18.8846,180083.0
2023-06-26 14:00:00,20.73,20.74,20.69,20.7,215210.0,18.8846,18.8937,18.8482,18.8573,215210.0
2023-06-26 14:30:00,20.7,20.74,20.69,20.73,194946.0,18.8573,18.8937,18.8482,18.8846,194946.0
2023-06-26 15:00:00,20.73,20.74,20.71,20.73,203907.0,18.8846,18.8937,18.8664,18.8846,203907.0
2023-06-26 15:30:00,20.73,20.73,20.66,20.7,967776.0,18.8846,18.8846,18.8208,18.8573,967776.0
2023-06-27 09:30:00,20.89,20.89,20.38,20.66,545359.0,19.0304,19.0304,18.5658,18.8208,545359.0
2023-06-27 10:00:00,20.67,20.79,20.66,20.75,221177.0,18.83,18.9393,18.8208,18.9028,221177.0
2023-06-27 10:30:00,20.75,20.84,20.74,20.84,90245.0,18.9028,18.9848,18.8937,18.9848,90245.0
2023-06-27 11:00:00,20.84,20.87,20.82,20.83,147287.0,18.9848,19.0122,18.9666,18.9757,147287.0
2023-06-27 11:30:00,20.82,20.83,20.75,20.78,155430.0,18.9666,18.9757,18.9028,18.9302,155430.0
2023-06-27 12:00:00,20.78,20.79,20.74,20.78,89240.0,18.9302,18.9393,18.8937,18.9302,89240.0
2023-06-27 12:30:00,20.78,20.88,20.78,20.78,318784.0,18.9302,19.0213,18.9302,18.9302,318784.0
2023-06-27 13:00:00,20.78,20.85,20.74,20.84,256084.0,18.9302,18.9939,18.8937,18.9848,256084.0
2023-06-27 13:30:00,20.84,20.93,20.83,20.92,143433.0,18.9848,19.0668,18.9757,19.0577,143433.0
2023-06-27 14:00:00,20.92,20.93,20.85,20.85,94427.0,19.0577,19.0668,18.9939,18.9939,94427.0
2023-06-27 14:30:00,20.86,20.87,20.83,20.85,118498.0,19.003,19.0122,18.9757,18.9939,118498.0
2023-06-27 15:00:00,20.85,20.92,20.84,20.92,361590.0,18.9939,19.0577,18.9848,19.0577,361590.0
2023-06-27 15:30:00,20.92,21.01,20.91,20.92,1586416.0,19.0577,19.1397,19.0486,19.0577,1586416.0
2023-06-28 09:30:00,20.79,20.81,20.57,20.63,451652.0,18.9393,18.9575,18.7389,18.7935,451652.0
2023-06-28 10:00:00,20.63,20.65,20.49,20.49,246847.0,18.7935,18.8117,18.666,18.666,246847.0
2023-06-28 10:30:00,20.5,20.56,20.37,20.41,139337.0,18.6751,18.7297,18.5567,18.5931,139337.0
2023-06-28 11:00:00,20.41,20.42,20.31,20.32,134006.0,18.5931,18.6022,18.502,18.5111,134006.0
2023-06-28 11:30:00,20.32,20.41,20.31,20.32,409903.0,18.5111,18.5931,18.502,18.5111,409903.0
2023-06-28 12:00:00,20.32,20.35,20.26,20.32,296560.0,18.5111,18.5384,18.4565,18.5111,296560.0
2023-06-28 12:30:00,20.32,20.33,20.24,20.25,255877.0,18.5111,18.5202,18.4382,18.4473,255877.0
2023-06-28 13:00:00,20.25,20.27,20.19,20.22,132218.0,18.4473,18.4656,18.3927,18.42,132218.0
2023-06-28 13:30:00,20.22,20.22,20.12,20.21,175850.0,18.42,18.42,18.3289,18.4109,175850.0
2023-06-28 14:00:00,20.21,20.27,20.2,20.23,281110.0,18.4109,18.4656,18.4018,18.4291,281110.0
2023-06-28 14:30:00,20.23,20.26,20.2,20.21,195577.0,18.4291,18.4565,18.4018,18.4109,195577.0
2023-06-28 15:00:00,20.21,20.29,20.18,20.28,399362.0,18.4109,18.4838,18.3836,18.4747,399362.0
2023-06-28 15:30:00,20.28,20.29,20.19,20.2,1017841.0,18.4747,18.4838,18.3927,18.4018,1017841.0
2023-06-29 09:30:00,20.06,20.41,20.0,20.37,218735.0,18.2743,18.5931,18.2196,18.5567,218735.0
2023-06-29 10:00:00,20.38,20.47,20.35,20.38,144823.0,18.5658,18.6478,18.5384,18.5658,144823.0
2023-06-29 10:30:00,20.39,20.39,20.32,20.32,105166.0,18.5749,18.5749,18.5111,18.5111,105166.0
2023-06-29 11:00:00,20.32,20.38,20.29,20.33,204182.0,18.5111,18.5658,18.4838,18.5202,204182.0
2023-06-29 11:30:00,20.33,20.44,20.33,20.39,115335.0,18.5202,18.6204,18.5202,18.5749,115335.0
2023-06-29 12:00:00,20.4,20.49,20.39,20.47,73414.0,18.584,18.666,18.5749,18.6478,73414.0
2023-06-29 12:30:00,20.47,20.51,20.45,20.48,91706.0,18.6478,18.6842,18.6295,18.6569,91706.0
2023-06-29 13:00:00,20.48,20.49,20.4,20.43,106877.0,18.6569,18.666,18.584,18.6113,106877.0
2023-06-29 13:30:00,20.43,20.45,20.38,20.39,109941.0,18.6113,18.6295,18.5658,18.5749,109941.0
2023-06-29 14:00:00,20.39,20.39,20.33,20.35,127817.0,18.5749,18.5749,18.5202,18.5384,127817.0
2023-06-29 14:30:00,20.36,20.38,20.32,20.36,124774.0,18.5476,18.5658,18.5111,18.5476,124774.0
2023-06-29 15:00:00,20.36,20.46,20.33,20.46,285063.0,18.5476,18.6387,18.5202,18.6387,285063.0
2023-06-29 15:30:00,20.45,20.47,20.36,20.43,543621.0,18.6295,18.6478,18.5476,18.6113,543621.0
2023-06-30 09:30:00,20.59,20.68,20.44,20.64,211325.0,18.7571,18.8391,18.6204,18.8026,211325.0
2023-06-30 10:00:00,20.64,20.66,20.52,20.55,146871.0,18.8026,18.8208,18.6933,18.7206,146871.0
2023-06-30 10:30:00,20.55,20.61,20.52,20.6,154667.0,18.7206,18.7753,18.6933,18.7662,154667.0
2023-06-30 11:00:00,20.61,20.65,20.58,20.65,144402.0,18.7753,18.8117,18.748,18.8117,144402.0
2023-06-30 11:30:00,20.66,20.66,20.6,20.62,108502.0,18.8208,18.8208,18.7662,18.7844,108502.0
2023-06-30 12:00:00,20.62,20.66,20.61,20.66,78138.0,18.7844,18.8208,18.7753,18.8208,78138.0
2023-06-30 12:30:00,20.66,20.67,20.6,20.64,114826.0,18.8208,18.83,18.7662,18.8026,114826.0
2023-06-30 13:00:00,20.64,20.7,20.63,20.66,81547.0,18.8026,18.8573,18.7935,18.8208,81547.0
2023-06-30 13:30:00,20.66,20.69,20.64,20.69,143275.0,18.8208,18.8482,18.8026,18.8482,143275.0
2023-06-30 14:00:00,20.69,20.7,20.65,20.7,93179.0,18.8482,18.8573,18.8117,18.8573,93179.0
2023-06-30 14:30:00,20.7,20.73,20.66,20.68,166414.0,18.8573,18.8846,18.8208,18.8391,166414.0
2023-06-30 15:00:00,20.69,20.7,20.65,20.7,123870.0,18.8482,18.8573,18.8117,18.8573,123870.0
2023-06-30 15:30:00,20.69,20.78,20.67,20.73,1003998.0,18.8482,18.9302,18.83,18.8846,1003998.0
2023-07-03 09:30:00,20.59,20.99,20.59,20.97,289917.0,18.7571,19.1215,18.7571,19.1033,289917.0
2023-07-03 10:00:00,20.98,21.0,20.87,20.89,153626.0,19.1124,19.1306,19.0122,19.0304,153626.0
2023-07-03 10:30:00,20.89,20.91,20.79,20.85,181308.0,19.0304,19.0486,18.9393,18.9939,181308.0
2023-07-03 11:00:00,20.85,20.91,20.84,20.91,137364.0,18.9939,19.0486,18.9848,19.0486,137364.0
2023-07-03 11:30:00,20.91,21.12,20.89,21.05,380478.0,19.0486,19.2399,19.0304,19.1761,380478.0
2023-07-03 12:00:00,21.05,21.09,21.0,21.07,242202.0,19.1761,19.2126,19.1306,19.1943,242202.0
2023-07-03 12:30:00,21.07,21.1,20.95,21.03,370718.0,19.1943,19.2217,19.085,19.1579,370718.0
2023-07-05 09:30:00,20.99,21.1,20.91,21.04,350282.0,19.1215,19.2217,19.0486,19.167,350282.0
2023-07-05 10:00:00,21.05,21.13,21.02,21.04,234959.0,19.1761,19.249,19.1488,19.167,234959.0
2023-07-05 10:30:00,21.05,21.26,21.05,21.25,154676.0,19.1761,19.3674,19.1761,19.3583,154676.0
2023-07-05 11:00:00,21.25,21.37,21.23,21.36,138972.0,19.3583,19.4676,19.3401,19.4585,138972.0
2023-07-05 11:30:00,21.36,21.44,21.36,21.41,229725.0,19.4585,19.5314,19.4585,19.5041,229725.0
2023-07-05 12:00:00,21.41,21.44,21.36,21.39,271400.0,19.5041,19.5314,19.4585,19.4859,271400.0
2023-07-05 12:30:00,21.39,21.43,21.38,21.42,173183.0,19.4859,19.5223,19.4768,19.5132,173183.0
2023-07-05 13:00:00,21.42,21.45,21.4,21.44,196593.0,19.5132,19.5405,19.495,19.5314,196593.0
2023-07-05 13:30:00,21.44,21.48,21.32,21.32,190344.0,19.5314,19.5679,19.4221,19.4221,190344.0
2023-07-05 14:00:00,21.33,21.47,21.3,21.45,284314.0,19.4312,19.5587,19.4039,19.5405,284314.0
2023-07-05 14:30:00,21.46,21.56,21.44,21.55,167444.0,19.5496,19.6407,19.5314,19.6316,167444.0
2023-07-05 15:00:00,21.55,21.59,21.5,21.51,225654.0,19.6316,19.6681,19.5861,19.5952,225654.0
2023-07-05 15:30:00,21.51,21.51,21.4,21.45,766217.0,19.5952,19.5952,19.495,19.5405,766217.0
2023-07-06 09:30:00,21.14,21.17,20.97,21.04,227308.0,19.2581,19.2854,19.1033,19.167,227308.0
2023-07-06 10:00:00,21.04,21.08,20.82,20.82,168593.0,19.167,19.2035,18.9666,18.9666,168593.0
2023-07-06 10:30:00,20.82,20.9,20.77,20.9,120709.0,18.9666,19.0395,18.9211,19.0395,120709.0
2023-07-06 11:00:00,20.91,20.94,20.85,20.88,213102.0,19.0486,19.0759,18.9939,19.0213,213102.0
2023-07-06 11:30:00,20.89,21.02,20.87,21.01,110572.0,19.0304,19.1488,19.0122,19.1397,110572.0
2023-07-06 12:00:00,21.0,21.02,20.96,21.01,70983.0,19.1306,19.1488,19.0941,19.1397,70983.0
2023-07-06 12:30:00,21.0,21.02,20.95,20.96,69070.0,19.1306,19.1488,19.085,19.0941,69070.0
2023-07-06 13:00:00,20.96,21.01,20.93,21.0,62604.0,19.0941,19.1397,19.0668,19.1306,62604.0
2023-07-06 13:30:00,21.0,21.03,20.95,21.02,88914.0,19.1306,19.1579,19.085,19.1488,88914.0
2023-07-06 14:00:00,21.02,21.08,21.02,21.04,102985.0,19.1488,19.2035,19.1488,19.167,102985.0
2023-07-06 14:30:00,21.05,21.09,21.04,21.07,74776.0,19.1761,19.2126,19.167,19.1943,74776.0
2023-07-06 15:00:00,21.06,21.08,21.03,21.05,136739.0,19.1852,19.2035,19.1579,19.1761,136739.0
2023-07-06 15:30:00,21.05,21.13,21.03,21.09,544431.0,19.1761,19.249,19.1579,19.2126,544431.0
2023-07-07 09:30:00,21.01,21.19,20.96,21.1,254604.0,19.1397,19.3037,19.0941,19.2217,254604.0
2023-07-07 10:00:00,21.1,21.13,21.0,21.13,184347.0,19.2217,19.249,19.1306,19.249,184347.0
2023-07-07 10:30:00,21.12,21.2,21.1,21.18,104229.0,19.2399,19.3128,19.2217,19.2946,104229.0
2023-07-07 11:00:00,21.18,21.22,21.12,21.21,96346.0,19.2946,19.331,19.2399,19.3219,96346.0
2023-07-07 11:30:00,21.22,21.31,21.19,21.2,162236.0,19.331,19.413,19.3037,19.3128,162236.0
2023-07-07 12:00:00,21.2,21.29,21.19,21.29,139571.0,19.3128,19.3948,19.3037,19.3948,139571.0
2023-07-07 12:30:00,21.29,21.33,21.26,21.3,126093.0,19.3948,19.4312,19.3674,19.4039,126093.0
2023-07-07 13:00:00,21.31,21.35,21.3,21.35,107297.0,19.413,19.4494,19.4039,19.4494,107297.0
2023-07-07 13:30:00,21.35,21.35,21.22,21.25,194048.0,19.4494,19.4494,19.331,19.3583,194048.0
2023-07-07 14:00:00,21.25,21.28,21.14,21.2,288626.0,19.3583,19.3857,19.2581,19.3128,288626.0
2023-07-07 14:30:00,21.2,21.2,21.14,21.16,148886.0,19.3128,19.3128,19.2581,19.2763,148886.0
2023-07-07 15:00:00,21.16,21.18,21.13,21.13,229062.0,19.2763,19.2946,19.249,19.249,229062.0
2023-07-07 15:30:00,21.13,21.17,21.05,21.09,652324.0,19.249,19.2854,19.1761,19.2126,652324.0
2023-07-10 09:30:00,20.99,21.23,20.96,21.16,220592.0,19.1215,19.3401,19.0941,19.2763,220592.0
2023-07-10 10:00:00,21.16,21.21,21.06,21.07,249340.0,19.2763,19.3219,19.1852,19.1943,249340.0
2023-07-10 10:30:00,21.08,21.08,20.87,20.91,168497.0,19.2035,19.2035,19.0122,19.0486,168497.0
2023-07-10 11:00:00,20.91,20.94,20.83,20.93,153835.0,19.0486,19.0759,18.9757,19.0668,153835.0
2023-07-10 11:30:00,20.93,21.06,20.91,21.04,135209.0,19.0668,19.1852,19.0486,19.167,135209.0
2023-07-10 12:00:00,21.04,21.05,21.0,21.03,82763.0,19.167,19.1761,19.1306,19.1579,82763.0
2023-07-10 12:30:00,21.03,21.05,21.0,21.05,133829.0,19.1579,19.1761,19.1306,19.1761,133829.0
2023-07-10 13:00:00,21.05,21.1,21.0,21.05,150279.0,19.1761,19.2217,19.1306,19.1761,150279.0
2023-07-10 13:30:00,21.05,21.13,21.04,21.12,99425.0,19.1761,19.249,19.167,19.2399,99425.0
2023-07-10 14:00:00,21.12,21.13,21.08,21.12,74243.0,19.2399,19.249,19.2035,19.2399,74243.0
2023-07-10 14:30:00,21.12,21.14,21.08,21.11,81162.0,19.2399,19.2581,19.2035,19.2308,81162.0
2023-07-10 15:00:00,21.11,21.12,21.09,21.12,88125.0,19.2308,19.2399,19.2126,19.2399,88125.0
2023-07-10 15:30:00,21.12,21.13,21.0,21.03,879586.0,19.2399,19.249,19.1306,19.1579,879586.0
2023-07-11 09:30:00,21.09,21.29,21.02,21.29,165569.0,19.2126,19.3948,19.1488,19.3948,165569.0
2023-07-11 10:00:00,21.29,21.38,21.25,21.38,103004.0,19.3948,19.4768,19.3583,19.4768,103004.0
2023-07-11 10:30:00,21.37,21.37,21.29,21.32,94447.0,19.4676,19.4676,19.3948,19.4221,94447.0
2023-07-11 11:00:00,21.32,21.34,21.2,21.22,92914.0,19.4221,19.4403,19.3128,19.331,92914.0
2023-07-11 11:30:00,21.21,21.29,21.21,21.23,58596.0,19.3219,19.3948,19.3219,19.3401,58596.0
2023-07-11 12:00:00,21.24,21.35,21.23,21.29,78142.0,19.3492,19.4494,19.3401,19.3948,78142.0
2023-07-11 12:30:00,21.29,21.35,21.26,21.32,52347.0,19.3948,19.4494,19.3674,19.4221,52347.0
2023-07-11 13:00:00,21.31,21.34,21.29,21.32,58918.0,19.413,19.4403,19.3948,19.4221,58918.0
2023-07-11 13:30:00,21.32,21.32,21.24,21.27,96716.0,19.4221,19.4221,19.3492,19.3765,96716.0
2023-07-11 14:00:00,21.27,21.31,21.25,21.27,68460.0,19.3765,19.413,19.3583,19.3765,68460.0
2023-07-11 14:30:00,21.27,21.3,21.25,21.3,61148.0,19.3765,19.4039,19.3583,19.4039,61148.0
2023-07-11 15:00:00,21.3,21.33,21.28,21.32,118158.0,19.4039,19.4312,19.3857,19.4221,118158.0
2023-07-11 15:30:00,21.32,21.41,21.29,21.4,478756.0,19.4221,19.5041,19.3948,19.495,478756.0
2023-07-12 09:30:00,21.58,21.72,21.53,21.58,190266.0,19.6589,19.7865,19.6134,19.6589,190266.0
2023-07-12 10:00:00,21.57,21.6,21.45,21.5,89923.0,19.6498,19.6772,19.5405,19.5861,89923.0
2023-07-12 10:30:00,21.49,21.58,21.44,21.58,162956.0,19.577,19.6589,19.5314,19.6589,162956.0
2023-07-12 11:00:00,21.58,21.64,21.52,21.62,88184.0,19.6589,19.7136,19.6043,19.6954,88184.0
2023-07-12 11:30:00,21.63,21.75,21.62,21.71,128049.0,19.7045,19.8138,19.6954,19.7774,128049.0
2023-07-12 12:00:00,21.71,21.83,21.7,21.82,115394.0,19.7774,19.8867,19.7683,19.8776,115394.0
2023-07-12 12:30:00,21.82,21.83,21.71,21.71,100363.0,19.8776,19.8867,19.7774,19.7774,100363.0
2023-07-12 13:00:00,21.72,21.77,21.71,21.76,97371.0,19.7865,19.832,19.7774,19.8229,97371.0
2023-07-12 13:30:00,21.76,21.77,21.64,21.64,152503.0,19.8229,19.832,19.7136,19.7136,152503.0
2023-07-12 14:00:00,21.64,21.69,21.63,21.65,123285.0,19.7136,19.7592,19.7045,19.7227,123285.0
2023-07-12 14:30:00,21.65,21.67,21.62,21.64,61784.0,19.7227,19.7409,19.6954,19.7136,61784.0
2023-07-12 15:00:00,21.64,21.65,21.56,21.59,128286.0,19.7136,19.7227,19.6407,19.6681,128286.0
2023-07-12 15:30:00,21.59,21.64,21.56,21.6,590295.0,19.6681,19.7136,19.6407,19.6772,590295.0
2023-07-13 09:30:00,21.62,21.75,21.62,21.73,326677.0,19.6954,19.8138,19.6954,19.7956,326677.0
2023-07-13 10:00:00,21.73,21.84,21.72,21.78,272877.0,19.7956,19.8958,19.7865,19.8411,272877.0
2023-07-13 10:30:00,21.77,21.78,21.66,21.67,164624.0,19.832,19.8411,19.7318,19.7409,164624.0
2023-07-13 11:00:00,21.68,21.82,21.67,21.82,111727.0,19.75,19.8776,19.7409,19.8776,111727.0
2023-07-13 11:30:00,21.82,21.84,21.75,21.8,68764.0,19.8776,19.8958,19.8138,19.8594,68764.0
2023-07-13 12:00:00,21.8,21.8,21.73,21.73,79199.0,19.8594,19.8594,19.7956,19.7956,79199.0
2023-07-13 12:30:00,21.74,21.77,21.69,21.71,96704.0,19.8047,19.832,19.7592,19.7774,96704.0
2023-07-13 13:00:00,21.71,21.74,21.69,21.73,84967.0,19.7774,19.8047,19.7592,19.7956,84967.0
2023-07-13 13:30:00,21.73,21.86,21.73,21.82,122290.0,19.7956,19.914,19.7956,19.8776,122290.0
2023-07-13 14:00:00,21.82,21.83,21.77,21.77,77137.0,19.8776,19.8867,19.832,19.832,77137.0
2023-07-13 14:30:00,21.78,21.82,21.76,21.8,170589.0,19.8411,19.8776,19.8229,19.8594,170589.0
2023-07-13 15:00:00,21.8,21.83,21.77,21.82,163036.0,19.8594,19.8867,19.832,19.8776,163036.0
2023-07-13 15:30:00,21.82,21.83,21.76,21.81,547530.0,19.8776,19.8867,19.8229,19.8685,547530.0
2023-07-14 09:30:00,21.78,21.78,21.53,21.57,118939.0,19.8411,19.8411,19.6134,19.6498,118939.0
2023-07-14 10:00:00,21.56,21.58,21.45,21.46,105879.0,19.6407,19.6589,19.5405,19.5496,105879.0
2023-07-14 10:30:00,21.46,21.49,21.41,21.48,92448.0,19.5496,19.577,19.5041,19.5679,92448.0
2023-07-14 11:00:00,21.49,21.57,21.44,21.56,106143.0,19.577,19.6498,19.5314,19.6407,106143.0
2023-07-14 11:30:00,21.56,21.6,21.52,21.6,76521.0,19.6407,19.6772,19.6043,19.6772,76521.0
2023-07-14 12:00:00,21.6,21.61,21.51,21.53,81787.0,19.6772,19.6863,19.5952,19.6134,81787.0
2023-07-14 12:30:00,21.53,21.58,21.52,21.57,67237.0,19.6134,19.6589,19.6043,19.6498,67237.0
2023-07-14 13:00:00,21.57,21.68,21.56,21.64,78879.0,19.6498,19.75,19.6407,19.7136,78879.0
2023-07-14 13:30:00,21.64,21.67,21.61,21.65,89319.0,19.7136,19.7409,19.6863,19.7227,89319.0
2023-07-14 14:00:00,21.65,21.72,21.63,21.64,149387.0,19.7227,19.7865,19.7045,19.7136,149387.0
2023-07-14 14:30:00,21.65,21.66,21.6,21.63,86258.0,19.7227,19.7318,19.6772,19.7045,86258.0
2023-07-14 15:00:00,21.63,21.69,21.59,21.62,95356.0,19.7045,19.7592,19.6681,19.6954,95356.0
2023-07-14 15:30:00,21.62,21.62,21.52,21.6,381409.0,19.6954,19.6954,19.6043,19.6772,381409.0
2023-07-17 09:30:00,21.43,21.5,21.16,21.3,173896.0,19.5223,19.5861,19.2763,19.4039,173896.0
2023-07-17 10:00:00,21.31,21.43,21.28,21.28,122905.0,19.413,19.5223,19.3857,19.3857,122905.0
2023-07-17 10:30:00,21.28,21.32,21.24,21.3,92756.0,19.3857,19.4221,19.3492,19.4039,92756.0
2023-07-17 11:00:00,21.29,21.4,21.29,21.37,76819.0,19.3948,19.495,19.3948,19.4676,76819.0
2023-07-17 11:30:00,21.37,21.4,21.35,21.39,101002.0,19.4676,19.495,19.4494,19.4859,101002.0
2023-07-17 12:00:00,21.38,21.42,21.35,21.42,52995.0,19.4768,19.5132,19.4494,19.5132,52995.0
2023-07-17 12:30:00,21.41,21.44,21.39,21.42,44077.0,19.5041,19.5314,19.4859,19.5132,44077.0
2023-07-17 13:00:00,21.42,21.43,21.37,21.42,38765.0,19.5132,19.5223,19.4676,19.5132,38765.0
2023-07-17 13:30:00,21.43,21.46,21.42,21.46,59438.0,19.5223,19.5496,19.5132,19.5496,59438.0
2023-07-17 14:00:00,21.46,21.51,21.46,21.48,74027.0,19.5496,19.5952,19.5496,19.5679,74027.0
2023-07-17 14:30:00,21.48,21.55,21.47,21.55,61570.0,19.5679,19.6316,19.5587,19.6316,61570.0
2023-07-17 15:00:00,21.55,21.58,21.5,21.5,171864.0,19.6316,19.6589,19.5861,19.5861,171864.0
2023-07-17 15:30:00,21.5,21.5,21.37,21.38,440859.0,19.5861,19.5861,19.4676,19.4768,440859.0
2023-07-18 09:30:00,21.21,21.58,21.15,21.54,202111.0,19.3219,19.6589,19.2672,19.6225,202111.0
2023-07-18 10:00:00,21.54,21.68,21.53,21.6,383451.0,19.6225,19.75,19.6134,19.6772,383451.0
2023-07-18 10:30:00,21.6,21.68,21.58,21.63,260693.0,19.6772,19.75,19.6589,19.7045,260693.0
2023-07-18 11:00:00,21.63,21.67,21.54,21.57,141796.0,19.7045,19.7409,19.6225,19.6498,141796.0
2023-07-18 11:30:00,21.56,21.57,21.48,21.54,185854.0,19.6407,19.6498,19.5679,19.6225,185854.0
2023-07-18 12:00:00,21.54,21.56,21.41,21.45,288759.0,19.6225,19.6407,19.5041,19.5405,288759.0
2023-07-18 12:30:00,21.45,21.57,21.44,21.54,195816.0,19.5405,19.6498,19.5314,19.6225,195816.0
2023-07-18 13:00:00,21.54,21.56,21.53,21.55,159608.0,19.6225,19.6407,19.6134,19.6316,159608.0
2023-07-18 13:30:00,21.55,21.58,21.53,21.57,89487.0,19.6316,19.6589,19.6134,19.6498,89487.0
2023-07-18 14:00:00,21.57,21.68,21.56,21.65,231821.0,19.6498,19.75,19.6407,19.7227,231821.0
2023-07-18 14:30:00,21.66,21.68,21.61,21.61,150264.0,19.7318,19.75,19.6863,19.6863,150264.0
2023-07-18 15:00:00,21.62,21.69,21.59,21.69,183447.0,19.6954,19.7592,19.6681,19.7592,183447.0
2023-07-18 15:30:00,21.69,21.78,21.67,21.75,613128.0,19.7592,19.8411,19.7409,19.8138,613128.0
2023-07-19 09:30:00,21.8,22.02,21.8,21.98,175088.0,19.8594,20.0598,19.8594,20.0233,175088.0
2023-07-19 10:00:00,21.98,22.17,21.97,22.17,171352.0,20.0233,20.1964,20.0142,20.1964,171352.0
2023-07-19 10:30:00,22.17,22.2,22.13,22.19,282355.0,20.1964,20.2238,20.16,20.2146,282355.0
2023-07-19 11:00:00,22.19,22.21,22.06,22.14,512611.0,20.2146,20.2329,20.0962,20.1691,512611.0
2023-07-19 11:30:00,22.14,22.17,22.0,22.02,185424.0,20.1691,20.1964,20.0416,20.0598,185424.0
2023-07-19 12:00:00,22.03,22.08,21.97,22.07,141684.0,20.0689,20.1144,20.0142,20.1053,141684.0
2023-07-19 12:30:00,22.06,22.1,22.0,22.09,113148.0,20.0962,20.1327,20.0416,20.1235,113148.0
2023-07-19 13:00:00,22.09,22.09,21.99,22.05,135326.0,20.1235,20.1235,20.0325,20.0871,135326.0
2023-07-19 13:30:00,22.05,22.06,22.01,22.04,140271.0,20.0871,20.0962,20.0507,20.078,140271.0
2023-07-19 14:00:00,22.04,22.04,22.02,22.03,209373.0,20.078,20.078,20.0598,20.0689,209373.0
2023-07-19 14:30:00,22.04,22.06,22.03,22.05,132683.0,20.078,20.0962,20.0689,20.0871,132683.0
2023-07-19 15:00:00,22.05,22.08,22.02,22.06,233522.0,20.0871,20.1144,20.0598,20.0962,233522.0
2023-07-19 15:30:00,22.06,22.1,22.04,22.1,607138.0,20.0962,20.1327,20.078,20.1327,607138.0
2023-07-20 09:30:00,22.12,22.18,21.99,22.07,237684.0,20.1509,20.2055,20.0325,20.1053,237684.0
2023-07-20 10:00:00,22.08,22.1,22.0,22.03,183360.0,20.1144,20.1327,20.0416,20.0689,183360.0
2023-07-20 10:30:00,22.03,22.06,21.97,22.02,240458.0,20.0689,20.0962,20.0142,20.0598,240458.0
2023-07-20 11:00:00,22.02,22.03,21.9,21.96,661216.0,20.0598,20.0689,19.9505,20.0051,661216.0
2023-07-20 11:30:00,21.95,21.96,21.87,21.96,222914.0,19.996,20.0051,19.9231,20.0051,222914.0
2023-07-20 12:00:00,21.96,21.99,21.9,21.91,151718.0,20.0051,20.0325,19.9505,19.9596,151718.0
2023-07-20 12:30:00,21.92,21.93,21.85,21.86,133325.0,19.9687,19.9778,19.9049,19.914,133325.0
2023-07-20 13:00:00,21.86,21.87,21.81,21.82,178780.0,19.914,19.9231,19.8685,19.8776,178780.0
2023-07-20 13:30:00,21.82,21.83,21.77,21.8,115886.0,19.8776,19.8867,19.832,19.8594,115886.0
2023-07-20 14:00:00,21.8,21.83,21.78,21.8,222471.0,19.8594,19.8867,19.8411,19.8594,222471.0
2023-07-20 14:30:00,21.8,21.92,21.8,21.88,93026.0,19.8594,19.9687,19.8594,19.9322,93026.0
2023-07-20 15:00:00,21.88,21.91,21.83,21.86,214747.0,19.9322,19.9596,19.8867,19.914,214747.0
2023-07-20 15:30:00,21.86,21.88,21.78,21.84,596107.0,19.914,19.9322,19.8411,19.8958,596107.0
2023-07-21 09:30:00,21.93,22.07,21.85,21.91,232763.0,19.9778,20.1053,19.9049,19.9596,232763.0
2023-07-21 10:00:00,21.9,22.08,21.89,22.08,114253.0,19.9505,20.1144,19.9414,20.1144,114253.0
2023-07-21 10:30:00,22.07,22.28,22.03,22.28,120912.0,20.1053,20.2966,20.0689,20.2966,120912.0
2023-07-21 11:00:00,22.28,22.41,22.27,22.41,289884.0,20.2966,20.4151,20.2875,20.4151,289884.0
2023-07-21 11:30:00,22.41,22.52,22.41,22.48,197892.0,20.4151,20.5153,20.4151,20.4788,197892.0
2023-07-21 12:00:00,22.47,22.52,22.46,22.51,107010.0,20.4697,20.5153,20.4606,20.5062,107010.0
2023-07-21 12:30:00,22.51,22.52,22.34,22.35,109592.0,20.5062,20.5153,20.3513,20.3604,109592.0
2023-07-21 13:00:00,22.34,22.39,22.3,22.32,73339.0,20.3513,20.3968,20.3149,20.3331,73339.0
2023-07-21 13:30:00,22.32,22.37,22.3,22.35,95184.0,20.3331,20.3786,20.3149,20.3604,95184.0
2023-07-21 14:00:00,22.35,22.46,22.33,22.45,152635.0,20.3604,20.4606,20.3422,20.4515,152635.0
2023-07-21 14:30:00,22.46,22.5,22.44,22.49,115461.0,20.4606,20.497,20.4424,20.4879,115461.0
2023-07-21 15:00:00,22.49,22.52,22.46,22.52,196753.0,20.4879,20.5153,20.4606,20.5153,196753.0
2023-07-21 15:30:00,22.52,22.56,22.49,22.49,827330.0,20.5153,20.5517,20.4879,20.4879,827330.0
2023-07-24 09:30:00,22.58,22.6,21.76,21.76,2214978.0,20.5699,20.5881,19.8229,19.8229,2214978.0
2023-07-24 10:00:00,21.76,21.97,21.75,21.96,550188.0,19.8229,20.0142,19.8138,20.0051,550188.0
2023-07-24 10:30:00,21.96,22.0,21.86,21.96,216750.0,20.0051,20.0416,19.914,20.0051,216750.0
2023-07-24 11:00:00,21.96,21.97,21.85,21.96,218630.0,20.0051,20.0142,19.9049,20.0051,218630.0
2023-07-24 11:30:00,21.97,21.98,21.88,21.92,220941.0,20.0142,20.0233,19.9322,19.9687,220941.0
2023-07-24 12:00:00,21.92,21.99,21.9,21.95,124791.0,19.9687,20.0325,19.9505,19.996,124791.0
2023-07-24 12:30:00,21.95,21.99,21.91,21.93,175780.0,19.996,20.0325,19.9596,19.9778,175780.0
2023-07-24 13:00:00,21.93,21.93,21.86,21.9,100251.0,19.9778,19.9778,19.914,19.9505,100251.0
2023-07-24 13:30:00,21.89,21.91,21.86,21.87,78833.0,19.9414,19.9596,19.914,19.9231,78833.0
2023-07-24 14:00:00,21.88,21.89,21.85,21.86,104834.0,19.9322,19.9414,19.9049,19.914,104834.0
2023-07-24 14:30:00,21.86,21.88,21.71,21.78,290836.0,19.914,19.9322,19.7774,19.8411,290836.0
2023-07-24 15:00:00,21.78,21.79,21.61,21.67,444208.0,19.8411,19.8503,19.6863,19.7409,444208.0
2023-07-24 15:30:00,21.67,21.71,21.58,21.62,746784.0,19.7409,19.7774,19.6589,19.6954,746784.0
2023-07-25 09:30:00,21.48,21.65,21.37,21.52,554451.0,19.5679,19.7227,19.4676,19.6043,554451.0
2023-07-25 10:00:00,21.51,21.67,21.51,21.59,307223.0,19.5952,19.7409,19.5952,19.6681,307223.0
2023-07-25 10:30:00,21.6,21.65,21.56,21.64,223117.0,19.6772,19.7227,19.6407,19.7136,223117.0
2023-07-25 11:00:00,21.64,21.65,21.57,21.61,199477.0,19.7136,19.7227,19.6498,19.6863,199477.0
2023-07-25 11:30:00,21.6,21.84,21.59,21.84,838460.0,19.6772,19.8958,19.6681,19.8958,838460.0
2023-07-25 12:00:00,21.85,21.93,21.78,21.91,338880.0,19.9049,19.9778,19.8411,19.9596,338880.0
2023-07-25 12:30:00,21.92,21.97,21.86,21.9,219474.0,19.9687,20.0142,19.914,19.9505,219474.0
2023-07-25 13:00:00,21.91,21.94,21.86,21.89,262502.0,19.9596,19.9869,19.914,19.9414,262502.0
2023-07-25 13:30:00,21.89,21.92,21.88,21.89,241079.0,19.9414,19.9687,19.9322,19.9414,241079.0
2023-07-25 14:00:00,21.89,21.92,21.86,21.9,257057.0,19.9414,19.9687,19.914,19.9505,257057.0
2023-07-25 14:30:00,21.9,21.95,21.87,21.9,357765.0,19.9505,19.996,19.9231,19.9505,357765.0
2023-07-25 15:00:00,21.91,21.92,21.84,21.85,703703.0,19.9596,19.9687,19.8958,19.9049,703703.0
2023-07-25 15:30:00,21.84,21.88,21.73,21.87,1137513.0,19.8958,19.9322,19.7956,19.9231,1137513.0
2023-07-26 09:30:00,21.79,22.08,21.79,21.87,243099.0,19.8503,20.1144,19.8503,19.9231,243099.0
2023-07-26 10:00:00,21.87,21.93,21.83,21.93,222843.0,19.9231,19.9778,19.8867,19.9778,222843.0
2023-07-26 10:30:00,21.93,22.09,21.88,22.04,122165.0,19.9778,20.1235,19.9322,20.078,122165.0
2023-07-26 11:00:00,22.04,22.08,21.91,21.95,164161.0,20.078,20.1144,19.9596,19.996,164161.0
2023-07-26 11:30:00,21.95,21.95,21.92,21.93,207569.0,19.996,19.996,19.9687,19.9778,207569.0
2023-07-26 12:00:00,21.93,21.98,21.92,21.95,113492.0,19.9778,20.0233,19.9687,19.996,113492.0
2023-07-26 12:30:00,21.94,21.95,21.78,21.82,308269.0,19.9869,19.996,19.8411,19.8776,308269.0
2023-07-26 13:00:00,21.83,21.86,21.81,21.85,114547.0,19.8867,19.914,19.8685,19.9049,114547.0
2023-07-26 13:30:00,21.84,21.92,21.83,21.9,107527.0,19.8958,19.9687,19.8867,19.9505,107527.0
2023-07-26 14:00:00,21.9,21.93,21.84,21.89,232385.0,19.9505,19.9778,19.8958,19.9414,232385.0
2023-07-26 14:30:00,21.89,21.9,21.81,21.85,242294.0,19.9414,19.9505,19.8685,19.9049,242294.0
2023-07-26 15:00:00,21.86,21.87,21.73,21.8,174143.0,19.914,19.9231,19.7956,19.8594,174143.0
2023-07-26 15:30:00,21.79,21.91,21.76,21.91,568212.0,19.8503,19.9596,19.8229,19.9596,568212.0
2023-07-27 09:30:00,21.9,22.02,21.84,21.93,367807.0,19.9505,20.0598,19.8958,19.9778,367807.0
2023-07-27 10:00:00,21.93,21.93,21.79,21.87,226682.0,19.9778,19.9778,19.8503,19.9231,226682.0
2023-07-27 10:30:00,21.86,21.87,21.81,21.84,286049.0,19.914,19.9231,19.8685,19.8958,286049.0
2023-07-27 11:00:00,21.84,21.85,21.59,21.61,275472.0,19.8958,19.9049,19.6681,19.6863,275472.0
2023-07-27 11:30:00,21.61,21.61,21.46,21.56,119262.0,19.6863,19.6863,19.5496,19.6407,119262.0
2023-07-27 12:00:00,21.56,21.6,21.51,21.52,340426.0,19.6407,19.6772,19.5952,19.6043,340426.0
2023-07-27 12:30:00,21.51,21.65,21.51,21.64,127774.0,19.5952,19.7227,19.5952,19.7136,127774.0
2023-07-27 13:00:00,21.64,21.66,21.55,21.56,370388.0,19.7136,19.7318,19.6316,19.6407,370388.0
2023-07-27 13:30:00,21.55,21.57,21.42,21.45,115074.0,19.6316,19.6498,19.5132,19.5405,115074.0
2023-07-27 14:00:00,21.46,21.48,21.33,21.45,237975.0,19.5496,19.5679,19.4312,19.5405,237975.0
2023-07-27 14:30:00,21.45,21.5,21.36,21.38,156460.0,19.5405,19.5861,19.4585,19.4768,156460.0
2023-07-27 15:00:00,21.38,21.39,21.3,21.36,247882.0,19.4768,19.4859,19.4039,19.4585,247882.0
2023-07-27 15:30:00,21.36,21.38,21.24,21.38,700539.0,19.4585,19.4768,19.3492,19.4768,700539.0
2023-07-28 09:30:00,21.74,21.89,21.59,21.65,208835.0,19.8047,19.9414,19.6681,19.7227,208835.0
2023-07-28 10:00:00,21.64,21.74,21.57,21.7,262535.0,19.7136,19.8047,19.6498,19.7683,262535.0
2023-07-28 10:30:00,21.7,21.7,21.59,21.65,141664.0,19.7683,19.7683,19.6681,19.7227,141664.0
2023-07-28 11:00:00,21.65,21.71,21.63,21.7,182631.0,19.7227,19.7774,19.7045,19.7683,182631.0
2023-07-28 11:30:00,21.7,21.71,21.56,21.58,114373.0,19.7683,19.7774,19.6407,19.6589,114373.0
2023-07-28 12:00:00,21.59,21.68,21.57,21.67,136868.0,19.6681,19.75,19.6498,19.7409,136868.0
2023-07-28 12:30:00,21.67,21.68,21.64,21.64,86507.0,19.7409,19.75,19.7136,19.7136,86507.0
2023-07-28 13:00:00,21.65,21.68,21.54,21.55,165100.0,19.7227,19.75,19.6225,19.6316,165100.0
2023-07-28 13:30:00,21.55,21.58,21.47,21.58,166530.0,19.6316,19.6589,19.5587,19.6589,166530.0
2023-07-28 14:00:00,21.58,21.69,21.58,21.69,133343.0,19.6589,19.7592,19.6589,19.7592,133343.0
2023-07-28 14:30:00,21.69,21.78,21.66,21.76,240443.0,19.7592,19.8411,19.7318,19.8229,240443.0
2023-07-28 15:00:00,21.76,21.82,21.71,21.71,258975.0,19.8229,19.8776,19.7774,19.7774,258975.0
2023-07-28 15:30:00,21.71,21.73,21.61,21.69,854947.0,19.7774,19.7956,19.6863,19.7592,854947.0
2023-07-31 09:30:00,21.75,21.75,21.58,21.67,225510.0,19.9658,19.9658,19.8097,19.8923,225510.0
2023-07-31 10:00:00,21.67,21.83,21.65,21.82,171161.0,19.8923,20.0392,19.874,20.03,171161.0
2023-07-31 10:30:00,21.82,21.9,21.8,21.87,522237.0,20.03,20.1035,20.0117,20.0759,522237.0
2023-07-31 11:00:00,21.87,21.87,21.7,21.7,265835.0,20.0759,20.0759,19.9199,19.9199,265835.0
2023-07-31 11:30:00,21.71,21.76,21.69,21.73,168806.0,19.9291,19.975,19.9107,19.9474,168806.0
2023-07-31 12:00:00,21.74,21.76,21.69,21.73,170763.0,19.9566,19.975,19.9107,19.9474,170763.0
2023-07-31 12:30:00,21.72,21.74,21.59,21.61,60130.0,19.9382,19.9566,19.8189,19.8373,60130.0
2023-07-31 13:00:00,21.6,21.66,21.57,21.63,72792.0,19.8281,19.8832,19.8006,19.8556,72792.0
2023-07-31 13:30:00,21.63,21.66,21.61,21.64,74581.0,19.8556,19.8832,19.8373,19.8648,74581.0
2023-07-31 14:00:00,21.64,21.66,21.61,21.64,79266.0,19.8648,19.8832,19.8373,19.8648,79266.0
2023-07-31 14:30:00,21.64,21.67,21.62,21.63,78724.0,19.8648,19.8923,19.8464,19.8556,78724.0
2023-07-31 15:00:00,21.63,21.64,21.58,21.61,79389.0,19.8556,19.8648,19.8097,19.8373,79389.0
2023-07-31 15:30:00,21.61,21.63,21.53,21.63,689773.0,19.8373,19.8556,19.7638,19.8556,689773.0
2023-08-01 09:30:00,21.43,21.53,21.27,21.44,298571.0,19.672,19.7638,19.5252,19.6812,298571.0
2023-08-01 10:00:00,21.43,21.44,21.14,21.15,232002.0,19.672,19.6812,19.4058,19.415,232002.0
2023-08-01 10:30:00,21.14,21.22,21.11,21.15,173944.0,19.4058,19.4793,19.3783,19.415,173944.0
2023-08-01 11:00:00,21.16,21.17,20.99,21.03,195289.0,19.4242,19.4334,19.2681,19.3048,195289.0
2023-08-01 11:30:00,21.03,21.06,20.94,20.96,167323.0,19.3048,19.3324,19.2222,19.2406,167323.0
2023-08-01 12:00:00,20.95,21.08,20.91,21.07,193153.0,19.2314,19.3507,19.1947,19.3416,193153.0
2023-08-01 12:30:00,21.08,21.11,21.03,21.07,165876.0,19.3507,19.3783,19.3048,19.3416,165876.0
2023-08-01 13:00:00,21.07,21.07,21.04,21.05,201545.0,19.3416,19.3416,19.314,19.3232,201545.0
2023-08-01 13:30:00,21.05,21.16,21.04,21.11,329264.0,19.3232,19.4242,19.314,19.3783,329264.0
2023-08-01 14:00:00,21.1,21.2,21.1,21.14,147163.0,19.3691,19.4609,19.3691,19.4058,147163.0
2023-08-01 14:30:00,21.14,21.16,21.09,21.13,316965.0,19.4058,19.4242,19.3599,19.3966,316965.0
2023-08-01 15:00:00,21.13,21.14,21.08,21.09,294800.0,19.3966,19.4058,19.3507,19.3599,294800.0
2023-08-01 15:30:00,21.09,21.09,20.99,21.01,977033.0,19.3599,19.3599,19.2681,19.2865,977033.0
2023-08-02 09:30:00,20.75,20.93,20.63,20.86,398069.0,19.0478,19.2131,18.9377,19.1488,398069.0
2023-08-02 10:00:00,20.87,20.94,20.77,20.87,422883.0,19.158,19.2222,19.0662,19.158,422883.0
2023-08-02 10:30:00,20.87,20.91,20.81,20.82,305191.0,19.158,19.1947,19.1029,19.1121,305191.0
2023-08-02 11:00:00,20.82,20.94,20.81,20.94,170793.0,19.1121,19.2222,19.1029,19.2222,170793.0
2023-08-02 11:30:00,20.94,21.0,20.91,20.98,353979.0,19.2222,19.2773,19.1947,19.259,353979.0
2023-08-02 12:00:00,20.98,21.05,20.96,20.99,124375.0,19.259,19.3232,19.2406,19.2681,124375.0
2023-08-02 12:30:00,21.0,21.07,20.99,21.05,132277.0,19.2773,19.3416,19.2681,19.3232,132277.0
2023-08-02 13:00:00,21.05,21.1,21.04,21.1,89201.0,19.3232,19.3691,19.314,19.3691,89201.0
2023-08-02 13:30:00,21.1,21.11,21.01,21.04,113960.0,19.3691,19.3783,19.2865,19.314,113960.0
2023-08-02 14:00:00,21.04,21.07,21.01,21.04,97499.0,19.314,19.3416,19.2865,19.314,97499.0
2023-08-02 14:30:00,21.04,21.08,21.03,21.05,148970.0,19.314,19.3507,19.3048,19.3232,148970.0
2023-08-02 15:00:00,21.05,21.1,21.05,21.06,155979.0,19.3232,19.3691,19.3232,19.3324,155979.0
2023-08-02 15:30:00,21.06,21.12,21.02,21.03,683126.0,19.3324,19.3875,19.2957,19.3048,683126.0
2023-08-03 09:30:00,20.8,20.96,20.63,20.7,247611.0,19.0937,19.2406,18.9377,19.0019,247611.0
2023-08-03 10:00:00,20.71,20.73,20.62,20.64,198430.0,19.0111,19.0295,18.9285,18.9468,198430.0
2023-08-03 10:30:00,20.64,20.79,20.63,20.77,192909.0,18.9468,19.0845,18.9377,19.0662,192909.0
2023-08-03 11:00:00,20.76,20.93,20.75,20.87,897885.0,19.057,19.2131,19.0478,19.158,897885.0
2023-08-03 11:30:00,20.87,20.9,20.76,20.78,945933.0,19.158,19.1855,19.057,19.0754,945933.0
2023-08-03 12:00:00,20.77,20.8,20.75,20.78,132665.0,19.0662,19.0937,19.0478,19.0754,132665.0
2023-08-03 12:30:00,20.78,20.87,20.76,20.85,129141.0,19.0754,19.158,19.057,19.1396,129141.0
2023-08-03 13:00:00,20.86,20.88,20.83,20.86,175167.0,19.1488,19.1672,19.1213,19.1488,175167.0
2023-08-03 13:30:00,20.86,20.88,20.81,20.85,244271.0,19.1488,19.1672,19.1029,19.1396,244271.0
2023-08-03 14:00:00,20.84,20.89,20.83,20.87,241656.0,19.1304,19.1763,19.1213,19.158,241656.0
2023-08-03 14:30:00,20.87,20.88,20.74,20.77,175165.0,19.158,19.1672,19.0386,19.0662,175165.0
2023-08-03 15:00:00,20.77,20.79,20.64,20.69,309245.0,19.0662,19.0845,18.9468,18.9927,309245.0
2023-08-03 15:30:00,20.7,20.76,20.64,20.66,1112617.0,19.0019,19.057,18.9468,18.9652,1112617.0
2023-08-04 09:30:00,20.69,20.69,19.94,20.42,812570.0,18.9927,18.9927,18.3043,18.7449,812570.0
2023-08-04 10:00:00,20.42,20.58,20.24,20.55,453116.0,18.7449,18.8918,18.5797,18.8642,453116.0
2023-08-04 10:30:00,20.55,20.6,20.29,20.3,362047.0,18.8642,18.9101,18.6256,18.6347,362047.0
2023-08-04 11:00:00,20.31,20.32,20.18,20.22,384098.0,18.6439,18.6531,18.5246,18.5613,384098.0
2023-08-04 11:30:00,20.23,20.23,19.95,19.99,341730.0,18.5705,18.5705,18.3134,18.3502,341730.0
2023-08-04 12:00:00,19.99,20.0,19.86,19.89,390744.0,18.3502,18.3593,18.2308,18.2584,390744.0
2023-08-04 12:30:00,19.89,20.05,19.81,20.0,248090.0,18.2584,18.4052,18.1849,18.3593,248090.0
2023-08-04 13:00:00,20.01,20.02,19.94,19.95,217107.0,18.3685,18.3777,18.3043,18.3134,217107.0
2023-08-04 13:30:00,19.95,19.96,19.78,19.84,315329.0,18.3134,18.3226,18.1574,18.2125,315329.0
2023-08-04 14:00:00,19.84,19.84,19.71,19.76,346891.0,18.2125,18.2125,18.0931,18.139,346891.0
2023-08-04 14:30:00,19.75,19.77,19.64,19.67,238241.0,18.1299,18.1482,18.0289,18.0564,238241.0
2023-08-04 15:00:00,19.67,19.76,19.58,19.73,559893.0,18.0564,18.139,17.9738,18.1115,559893.0
2023-08-04 15:30:00,19.73,19.77,19.63,19.64,988778.0,18.1115,18.1482,18.0197,18.0289,988778.0
2023-08-07 09:30:00,19.8,20.18,19.75,20.02,544450.0,18.1757,18.5246,18.1299,18.3777,544450.0
2023-08-07 10:00:00,20.03,20.11,19.99,20.08,192433.0,18.3869,18.4603,18.3502,18.4328,192433.0
2023-08-07 10:30:00,20.09,20.1,19.8,19.96,283098.0,18.442,18.4511,18.1757,18.3226,283098.0
2023-08-07 11:00:00,19.96,20.07,19.92,19.92,203235.0,18.3226,18.4236,18.2859,18.2859,203235.0
2023-08-07 11:30:00,19.93,19.98,19.9,19.95,147964.0,18.2951,18.341,18.2675,18.3134,147964.0
2023-08-07 12:00:00,19.96,20.01,19.85,19.86,123980.0,18.3226,18.3685,18.2216,18.2308,123980.0
2023-08-07 12:30:00,19.86,19.95,19.85,19.87,125904.0,18.2308,18.3134,18.2216,18.24,125904.0
2023-08-07 13:00:00,19.86,19.93,19.82,19.9,131004.0,18.2308,18.2951,18.1941,18.2675,131004.0
2023-08-07 13:30:00,19.91,19.92,19.81,19.86,121532.0,18.2767,18.2859,18.1849,18.2308,121532.0
2023-08-07 14:00:00,19.87,19.87,19.72,19.73,144145.0,18.24,18.24,18.1023,18.1115,144145.0
2023-08-07 14:30:00,19.72,19.81,19.72,19.79,98917.0,18.1023,18.1849,18.1023,18.1666,98917.0
2023-08-07 15:00:00,19.78,19.8,19.7,19.71,152492.0,18.1574,18.1757,18.084,18.0931,152492.0
2023-08-07 15:30:00,19.7,19.73,19.63,19.7,813168.0,18.084,18.1115,18.0197,18.084,813168.0
2023-08-08 09:30:00,19.53,19.65,19.34,19.4,287435.0,17.9279,18.0381,17.7535,17.8086,287435.0
2023-08-08 10:00:00,19.43,19.46,19.27,19.34,375838.0,17.8361,17.8636,17.6892,17.7535,375838.0
2023-08-08 10:30:00,19.34,19.36,19.29,19.34,188885.0,17.7535,17.7718,17.7076,17.7535,188885.0
2023-08-08 11:00:00,19.33,19.36,19.31,19.32,102979.0,17.7443,17.7718,17.7259,17.7351,102979.0
2023-08-08 11:30:00,19.32,19.32,19.23,19.27,155202.0,17.7351,17.7351,17.6525,17.6892,155202.0
2023-08-08 12:00:00,19.26,19.32,19.19,19.32,180262.0,17.68,17.7351,17.6158,17.7351,180262.0
2023-08-08 12:30:00,19.32,19.46,19.32,19.45,154669.0,17.7351,17.8636,17.7351,17.8545,154669.0
2023-08-08 13:00:00,19.46,19.51,19.45,19.49,132635.0,17.8636,17.9095,17.8545,17.8912,132635.0
2023-08-08 13:30:00,19.49,19.57,19.47,19.54,256090.0,17.8912,17.9646,17.8728,17.9371,256090.0
2023-08-08 14:00:00,19.54,19.57,19.48,19.5,374789.0,17.9371,17.9646,17.882,17.9004,374789.0
2023-08-08 14:30:00,19.51,19.57,19.5,19.56,233827.0,17.9095,17.9646,17.9004,17.9554,233827.0
2023-08-08 15:00:00,19.55,19.65,19.53,19.63,449554.0,17.9463,18.0381,17.9279,18.0197,449554.0
2023-08-08 15:30:00,19.63,19.67,19.61,19.62,523846.0,18.0197,18.0564,18.0013,18.0105,523846.0
2023-08-09 09:30:00,19.91,20.15,19.8,20.12,552604.0,18.2767,18.497,18.1757,18.4695,552604.0
2023-08-09 10:00:00,20.12,20.17,19.91,20.03,355319.0,18.4695,18.5154,18.2767,18.3869,355319.0
2023-08-09 10:30:00,20.03,20.1,19.98,20.04,316410.0,18.3869,18.4511,18.341,18.3961,316410.0
2023-08-09 11:00:00,20.05,20.06,19.77,19.78,364572.0,18.4052,18.4144,18.1482,18.1574,364572.0
2023-08-09 11:30:00,19.77,19.85,19.61,19.67,514996.0,18.1482,18.2216,18.0013,18.0564,514996.0
2023-08-09 12:00:00,19.68,19.8,19.64,19.79,166282.0,18.0656,18.1757,18.0289,18.1666,166282.0
2023-08-09 12:30:00,19.79,19.82,19.74,19.75,102377.0,18.1666,18.1941,18.1207,18.1299,102377.0
2023-08-09 13:00:00,19.76,19.85,19.74,19.8,117590.0,18.139,18.2216,18.1207,18.1757,117590.0
2023-08-09 13:30:00,19.81,19.82,19.78,19.8,88541.0,18.1849,18.1941,18.1574,18.1757,88541.0
2023-08-09 14:00:00,19.81,19.82,19.78,19.8,130873.0,18.1849,18.1941,18.1574,18.1757,130873.0
2023-08-09 14:30:00,19.8,19.83,19.79,19.82,147997.0,18.1757,18.2033,18.1666,18.1941,147997.0
2023-08-09 15:00:00,19.82,19.83,19.55,19.56,983770.0,18.1941,18.2033,17.9463,17.9554,983770.0
2023-08-09 15:30:00,19.56,19.68,19.55,19.61,1060031.0,17.9554,18.0656,17.9463,18.0013,1060031.0
2023-08-10 09:30:00,19.75,20.01,19.75,19.79,282327.0,18.1299,18.3685,18.1299,18.1666,282327.0
2023-08-10 10:00:00,19.79,19.83,19.72,19.83,216711.0,18.1666,18.2033,18.1023,18.2033,216711.0
2023-08-10 10:30:00,19.82,19.83,19.52,19.53,444518.0,18.1941,18.2033,17.9187,17.9279,444518.0
2023-08-10 11:00:00,19.53,19.59,19.48,19.57,149125.0,17.9279,17.983,17.882,17.9646,149125.0
2023-08-10 11:30:00,19.57,19.64,19.53,19.59,192939.0,17.9646,18.0289,17.9279,17.983,192939.0
2023-08-10 12:00:00,19.59,19.59,19.5,19.54,151974.0,17.983,17.983,17.9004,17.9371,151974.0
2023-08-10 12:30:00,19.54,19.57,19.47,19.53,558430.0,17.9371,17.9646,17.8728,17.9279,558430.0
2023-08-10 13:00:00,19.53,19.61,19.5,19.57,142022.0,17.9279,18.0013,17.9004,17.9646,142022.0
2023-08-10 13:30:00,19.57,19.6,19.53,19.55,172376.0,17.9646,17.9922,17.9279,17.9463,172376.0
2023-08-10 14:00:00,19.55,19.64,19.54,19.6,136369.0,17.9463,18.0289,17.9371,17.9922,136369.0
2023-08-10 14:30:00,19.6,19.65,19.58,19.65,129933.0,17.9922,18.0381,17.9738,18.0381,129933.0
2023-08-10 15:00:00,19.64,19.67,19.58,19.6,170265.0,18.0289,18.0564,17.9738,17.9922,170265.0
2023-08-10 15:30:00,19.59,19.62,19.49,19.61,564965.0,17.983,18.0105,17.8912,18.0013,564965.0
2023-08-11 09:30:00,19.62,19.64,19.51,19.56,136519.0,18.0105,18.0289,17.9095,17.9554,136519.0
2023-08-11 10:00:00,19.57,19.63,19.51,19.57,144813.0,17.9646,18.0197,17.9095,17.9646,144813.0
2023-08-11 10:30:00,19.58,19.61,19.46,19.48,151512.0,17.9738,18.0013,17.8636,17.882,151512.0
2023-08-11 11:00:00,19.48,19.49,19.4,19.45,188131.0,17.882,17.8912,17.8086,17.8545,188131.0
2023-08-11 11:30:00,19.45,19.45,19.35,19.4,510544.0,17.8545,17.8545,17.7627,17.8086,510544.0
2023-08-11 12:00:00,19.41,19.46,19.36,19.37,221386.0,17.8177,17.8636,17.7718,17.781,221386.0
2023-08-11 12:30:00,19.37,19.37,19.3,19.37,95350.0,17.781,17.781,17.7168,17.781,95350.0
2023-08-11 13:00:00,19.37,19.45,19.35,19.44,327252.0,17.781,17.8545,17.7627,17.8453,327252.0
2023-08-11 13:30:00,19.44,19.49,19.39,19.48,168125.0,17.8453,17.8912,17.7994,17.882,168125.0
2023-08-11 14:00:00,19.49,19.55,19.48,19.54,141166.0,17.8912,17.9463,17.882,17.9371,141166.0
2023-08-11 14:30:00,19.54,19.56,19.49,19.5,115866.0,17.9371,17.9554,17.8912,17.9004,115866.0
2023-08-11 15:00:00,19.49,19.52,19.46,19.5,116098.0,17.8912,17.9187,17.8636,17.9004,116098.0
2023-08-11 15:30:00,19.49,19.53,19.42,19.46,531551.0,17.8912,17.9279,17.8269,17.8636,531551.0
2023-08-14 09:30:00,19.38,19.4,18.88,18.95,376253.0,17.7902,17.8086,17.3312,17.3955,376253.0
2023-08-14 10:00:00,18.94,19.06,18.93,19.04,404821.0,17.3863,17.4965,17.3771,17.4781,404821.0
2023-08-14 10:30:00,19.04,19.09,18.99,19.0,128806.0,17.4781,17.524,17.4322,17.4414,128806.0
2023-08-14 11:00:00,19.0,19.0,18.85,18.91,302063.0,17.4414,17.4414,17.3037,17.3588,302063.0
2023-08-14 11:30:00,18.91,18.94,18.82,18.89,392507.0,17.3588,17.3863,17.2761,17.3404,392507.0
2023-08-14 12:00:00,18.9,19.02,18.89,19.01,180053.0,17.3496,17.4597,17.3404,17.4506,180053.0
2023-08-14 12:30:00,19.01,19.02,18.99,19.01,187571.0,17.4506,17.4597,17.4322,17.4506,187571.0
2023-08-14 13:00:00,19.01,19.01,18.97,18.98,105282.0,17.4506,17.4506,17.4138,17.423,105282.0
2023-08-14 13:30:00,18.99,19.04,18.97,19.0,212857.0,17.4322,17.4781,17.4138,17.4414,212857.0
2023-08-14 14:00:00,19.0,19.06,18.99,19.05,109161.0,17.4414,17.4965,17.4322,17.4873,109161.0
2023-08-14 14:30:00,19.04,19.06,18.97,19.02,497485.0,17.4781,17.4965,17.4138,17.4597,497485.0
2023-08-14 15:00:00,19.02,19.04,18.99,19.03,127796.0,17.4597,17.4781,17.4322,17.4689,127796.0
2023-08-14 15:30:00,19.03,19.06,19.01,19.01,525104.0,17.4689,17.4965,17.4506,17.4506,525104.0
2023-08-15 09:30:00,18.78,18.79,18.47,18.48,264800.0,17.2394,17.2486,16.9549,16.964,264800.0
2023-08-15 10:00:00,18.48,18.56,18.41,18.41,285764.0,16.964,17.0375,16.8998,16.8998,285764.0
2023-08-15 10:30:00,18.41,18.48,18.34,18.38,414422.0,16.8998,16.964,16.8355,16.8722,414422.0
2023-08-15 11:00:00,18.38,18.41,18.31,18.31,264616.0,16.8722,16.8998,16.808,16.808,264616.0
2023-08-15 11:30:00,18.31,18.34,18.24,18.28,252821.0,16.808,16.8355,16.7437,16.7804,252821.0
2023-08-15 12:00:00,18.28,18.28,18.06,18.11,468277.0,16.7804,16.7804,16.5785,16.6244,468277.0
2023-08-15 12:30:00,18.11,18.18,18.07,18.11,839779.0,16.6244,16.6886,16.5877,16.6244,839779.0
2023-08-15 13:00:00,18.1,18.11,17.97,17.98,525171.0,16.6152,16.6244,16.4959,16.505,525171.0
2023-08-15 13:30:00,17.97,18.26,17.92,18.21,742104.0,16.4959,16.7621,16.45,16.7162,742104.0
2023-08-15 14:00:00,18.21,18.24,18.12,18.14,605544.0,16.7162,16.7437,16.6336,16.6519,605544.0
2023-08-15 14:30:00,18.15,18.21,18.14,18.19,518824.0,16.6611,16.7162,16.6519,16.6978,518824.0
2023-08-15 15:00:00,18.19,18.2,18.01,18.02,714580.0,16.6978,16.707,16.5326,16.5418,714580.0
2023-08-15 15:30:00,18.01,18.11,17.96,18.0,1470928.0,16.5326,16.6244,16.4867,16.5234,1470928.0
2023-08-16 09:30:00,18.01,18.15,17.94,18.09,542597.0,16.5326,16.6611,16.4683,16.606,542597.0
2023-08-16 10:00:00,18.09,18.18,18.04,18.05,302673.0,16.606,16.6886,16.5601,16.5693,302673.0
2023-08-16 10:30:00,18.05,18.2,18.03,18.2,413478.0,16.5693,16.707,16.5509,16.707,413478.0
2023-08-16 11:00:00,18.2,18.32,18.16,18.24,1071551.0,16.707,16.8172,16.6703,16.7437,1071551.0
2023-08-16 11:30:00,18.23,18.29,18.21,18.29,445965.0,16.7345,16.7896,16.7162,16.7896,445965.0
2023-08-16 12:00:00,18.28,18.29,18.17,18.24,412928.0,16.7804,16.7896,16.6795,16.7437,412928.0
2023-08-16 12:30:00,18.24,18.27,18.19,18.21,246712.0,16.7437,16.7713,16.6978,16.7162,246712.0
2023-08-16 13:00:00,18.21,18.28,18.19,18.27,438462.0,16.7162,16.7804,16.6978,16.7713,438462.0
2023-08-16 13:30:00,18.28,18.37,18.26,18.37,376521.0,16.7804,16.8631,16.7621,16.8631,376521.0
2023-08-16 14:00:00,18.37,18.55,18.33,18.54,894204.0,16.8631,17.0283,16.8263,17.0191,894204.0
2023-08-16 14:30:00,18.54,18.59,18.41,18.43,544401.0,17.0191,17.065,16.8998,16.9181,544401.0
2023-08-16 15:00:00,18.42,18.48,18.38,18.42,549568.0,16.909,16.964,16.8722,16.909,549568.0
2023-08-16 15:30:00,18.41,18.46,18.37,18.41,1695470.0,16.8998,16.9457,16.8631,16.8998,1695470.0
2023-08-17 09:30:00,18.49,18.56,18.34,18.42,373815.0,16.9732,17.0375,16.8355,16.909,373815.0
2023-08-17 10:00:00,18.42,18.45,18.32,18.38,242750.0,16.909,16.9365,16.8172,16.8722,242750.0
2023-08-17 10:30:00,18.38,18.39,18.24,18.3,487899.0,16.8722,16.8814,16.7437,16.7988,487899.0
2023-08-17 11:00:00,18.3,18.31,18.11,18.23,224979.0,16.7988,16.808,16.6244,16.7345,224979.0
2023-08-17 11:30:00,18.23,18.27,18.17,18.21,141068.0,16.7345,16.7713,16.6795,16.7162,141068.0
2023-08-17 12:00:00,18.2,18.26,18.15,18.23,314359.0,16.707,16.7621,16.6611,16.7345,314359.0
2023-08-17 12:30:00,18.23,18.27,18.2,18.23,275761.0,16.7345,16.7713,16.707,16.7345,275761.0
2023-08-17 13:00:00,18.23,18.27,18.14,18.14,245749.0,16.7345,16.7713,16.6519,16.6519,245749.0
2023-08-17 13:30:00,18.14,18.14,18.07,18.09,376992.0,16.6519,16.6519,16.5877,16.606,376992.0
2023-08-17 14:00:00,18.09,18.14,18.07,18.11,544813.0,16.606,16.6519,16.5877,16.6244,544813.0
2023-08-17 14:30:00,18.12,18.13,18.03,18.05,289943.0,16.6336,16.6427,16.5509,16.5693,289943.0
2023-08-17 15:00:00,18.05,18.07,18.01,18.05,359810.0,16.5693,16.5877,16.5326,16.5693,359810.0
2023-08-17 15:30:00,18.05,18.13,18.05,18.05,657481.0,16.5693,16.6427,16.5693,16.5693,657481.0
2023-08-18 09:30:00,17.97,18.11,17.9,18.07,827767.0,16.4959,16.6244,16.4316,16.5877,827767.0
2023-08-18 10:00:00,18.07,18.08,17.97,18.02,341149.0,16.5877,16.5968,16.4959,16.5418,341149.0
2023-08-18 10:30:00,18.02,18.07,17.98,18.0,350173.0,16.5418,16.5877,16.505,16.5234,350173.0
2023-08-18 11:00:00,18.0,18.05,17.97,18.04,344142.0,16.5234,16.5693,16.4959,16.5601,344142.0
2023-08-18 11:30:00,18.04,18.04,17.99,18.04,259040.0,16.5601,16.5601,16.5142,16.5601,259040.0
2023-08-18 12:00:00,18.04,18.06,17.99,18.01,209813.0,16.5601,16.5785,16.5142,16.5326,209813.0
2023-08-18 12:30:00,18.0,18.03,17.98,18.01,201255.0,16.5234,16.5509,16.505,16.5326,201255.0
2023-08-18 13:00:00,18.02,18.03,17.99,18.02,237444.0,16.5418,16.5509,16.5142,16.5418,237444.0
2023-08-18 13:30:00,18.02,18.04,17.98,18.02,310302.0,16.5418,16.5601,16.505,16.5418,310302.0
2023-08-18 14:00:00,18.02,18.05,18.0,18.03,323514.0,16.5418,16.5693,16.5234,16.5509,323514.0
2023-08-18 14:30:00,18.03,18.03,18.01,18.02,295002.0,16.5509,16.5509,16.5326,16.5418,295002.0
2023-08-18 15:00:00,18.02,18.09,18.0,18.06,526087.0,16.5418,16.606,16.5234,16.5785,526087.0
2023-08-18 15:30:00,18.06,18.1,17.98,18.01,830217.0,16.5785,16.6152,16.505,16.5326,830217.0
2023-08-21 09:30:00,17.9,17.98,17.8,17.86,240150.0,16.4316,16.505,16.3398,16.3949,240150.0
2023-08-21 10:00:00,17.86,17.87,17.78,17.82,178607.0,16.3949,16.4041,16.3215,16.3582,178607.0
2023-08-21 10:30:00,17.81,17.87,17.79,17.86,131387.0,16.349,16.4041,16.3306,16.3949,131387.0
2023-08-21 11:00:00,17.86,17.88,17.8,17.8,140878.0,16.3949,16.4133,16.3398,16.3398,140878.0
2023-08-21 11:30:00,17.8,17.85,17.77,17.85,202577.0,16.3398,16.3857,16.3123,16.3857,202577.0
2023-08-21 12:00:00,17.85,17.91,17.84,17.89,164326.0,16.3857,16.4408,16.3765,16.4224,164326.0
2023-08-21 12:30:00,17.89,17.89,17.82,17.83,135227.0,16.4224,16.4224,16.3582,16.3674,135227.0
2023-08-21 13:00:00,17.82,17.87,17.81,17.84,150306.0,16.3582,16.4041,16.349,16.3765,150306.0
2023-08-21 13:30:00,17.84,17.9,17.81,17.88,401689.0,16.3765,16.4316,16.349,16.4133,401689.0
2023-08-21 14:00:00,17.88,17.9,17.84,17.87,177999.0,16.4133,16.4316,16.3765,16.4041,177999.0
2023-08-21 14:30:00,17.87,17.91,17.86,17.89,223680.0,16.4041,16.4408,16.3949,16.4224,223680.0
2023-08-21 15:00:00,17.9,17.97,17.9,17.93,299424.0,16.4316,16.4959,16.4316,16.4592,299424.0
2023-08-21 15:30:00,17.93,17.97,17.9,17.92,403469.0,16.4592,16.4959,16.4316,16.45,403469.0
2023-08-22 09:30:00,17.91,17.91,17.75,17.85,418079.0,16.4408,16.4408,16.2939,16.3857,418079.0
2023-08-22 10:00:00,17.85,17.9,17.82,17.85,197992.0,16.3857,16.4316,16.3582,16.3857,197992.0
2023-08-22 10:30:00,17.85,17.85,17.79,17.8,145549.0,16.3857,16.3857,16.3306,16.3398,145549.0
2023-08-22 11:00:00,17.8,17.83,17.75,17.82,207339.0,16.3398,16.3674,16.2939,16.3582,207339.0
2023-08-22 11:30:00,17.82,17.88,17.82,17.87,267041.0,16.3582,16.4133,16.3582,16.4041,267041.0
2023-08-22 12:00:00,17.87,18.03,17.86,18.01,316578.0,16.4041,16.5509,16.3949,16.5326,316578.0
2023-08-22 12:30:00,18.0,18.03,17.98,17.99,214260.0,16.5234,16.5509,16.505,16.5142,214260.0
2023-08-22 13:00:00,17.99,18.03,17.96,18.01,247258.0,16.5142,16.5509,16.4867,16.5326,247258.0
2023-08-22 13:30:00,18.01,18.01,17.93,17.93,213453.0,16.5326,16.5326,16.4592,16.4592,213453.0
2023-08-22 14:00:00,17.94,17.99,17.92,17.94,150561.0,16.4683,16.5142,16.45,16.4683,150561.0
2023-08-22 14:30:00,17.94,17.97,17.91,17.94,132393.0,16.4683,16.4959,16.4408,16.4683,132393.0
2023-08-22 15:00:00,17.94,18.02,17.93,17.97,290236.0,16.4683,16.5418,16.4592,16.4959,290236.0
2023-08-22 15:30:00,17.97,17.98,17.89,17.96,1015000.0,16.4959,16.505,16.4224,16.4867,1015000.0
2023-08-23 09:30:00,18.26,18.26,18.06,18.12,489032.0,16.7621,16.7621,16.5785,16.6336,489032.0
2023-08-23 10:00:00,18.12,18.18,18.1,18.11,536763.0,16.6336,16.6886,16.6152,16.6244,536763.0
2023-08-23 10:30:00,18.12,18.2,18.12,18.16,268801.0,16.6336,16.707,16.6336,16.6703,268801.0
2023-08-23 11:00:00,18.16,18.23,18.15,18.2,226796.0,16.6703,16.7345,16.6611,16.707,226796.0
2023-08-23 11:30:00,18.2,18.23,18.15,18.16,233986.0,16.707,16.7345,16.6611,16.6703,233986.0
2023-08-23 12:00:00,18.16,18.21,18.16,18.19,161119.0,16.6703,16.7162,16.6703,16.6978,161119.0
2023-08-23 12:30:00,18.19,18.33,18.18,18.31,928503.0,16.6978,16.8263,16.6886,16.808,928503.0
2023-08-23 13:00:00,18.32,18.34,18.28,18.3,156680.0,16.8172,16.8355,16.7804,16.7988,156680.0
2023-08-23 13:30:00,18.3,18.31,18.26,18.28,218643.0,16.7988,16.808,16.7621,16.7804,218643.0
2023-08-23 14:00:00,18.28,18.31,18.24,18.28,158238.0,16.7804,16.808,16.7437,16.7804,158238.0
2023-08-23 14:30:00,18.28,18.31,18.25,18.26,868670.0,16.7804,16.808,16.7529,16.7621,868670.0
2023-08-23 15:00:00,18.26,18.33,18.25,18.33,454364.0,16.7621,16.8263,16.7529,16.8263,454364.0
2023-08-23 15:30:00,18.32,18.38,18.29,18.32,1202936.0,16.8172,16.8722,16.7896,16.8172,1202936.0
2023-08-24 09:30:00,18.21,18.46,18.2,18.44,174678.0,16.7162,16.9457,16.707,16.9273,174678.0
2023-08-24 10:00:00,18.45,18.46,18.36,18.4,123544.0,16.9365,16.9457,16.8539,16.8906,123544.0
2023-08-24 10:30:00,18.39,18.42,18.32,18.32,177764.0,16.8814,16.909,16.8172,16.8172,177764.0
2023-08-24 11:00:00,18.32,18.32,18.19,18.2,207938.0,16.8172,16.8172,16.6978,16.707,207938.0
2023-08-24 11:30:00,18.2,18.23,18.04,18.04,249629.0,16.707,16.7345,16.5601,16.5601,249629.0
2023-08-24 12:00:00,18.04,18.06,17.86,17.87,242060.0,16.5601,16.5785,16.3949,16.4041,242060.0
2023-08-24 12:30:00,17.87,17.9,17.77,17.81,267785.0,16.4041,16.4316,16.3123,16.349,267785.0
2023-08-24 13:00:00,17.81,17.83,17.67,17.67,200883.0,16.349,16.3674,16.2205,16.2205,200883.0
2023-08-24 13:30:00,17.67,17.76,17.65,17.73,346248.0,16.2205,16.3031,16.2021,16.2756,346248.0
2023-08-24 14:00:00,17.73,17.81,17.66,17.77,238421.0,16.2756,16.349,16.2113,16.3123,238421.0
2023-08-24 14:30:00,17.77,17.85,17.72,17.84,223794.0,16.3123,16.3857,16.2664,16.3765,223794.0
2023-08-24 15:00:00,17.84,17.88,17.8,17.87,233046.0,16.3765,16.4133,16.3398,16.4041,233046.0
2023-08-24 15:30:00,17.87,17.87,17.7,17.72,1213959.0,16.4041,16.4041,16.248,16.2664,1213959.0
2023-08-25 09:30:00,17.9,18.2,17.9,18.01,345527.0,16.4316,16.707,16.4316,16.5326,345527.0
2023-08-25 10:00:00,18.01,18.15,17.98,18.02,203401.0,16.5326,16.6611,16.505,16.5418,203401.0
2023-08-25 10:30:00,18.01,18.05,17.96,17.99,126093.0,16.5326,16.5693,16.4867,16.5142,126093.0
2023-08-25 11:00:00,17.99,18.1,17.93,18.1,116953.0,16.5142,16.6152,16.4592,16.6152,116953.0
2023-08-25 11:30:00,18.1,18.1,18.02,18.03,256959.0,16.6152,16.6152,16.5418,16.5509,256959.0
2023-08-25 12:00:00,18.03,18.11,18.0,18.11,100547.0,16.5509,16.6244,16.5234,16.6244,100547.0
2023-08-25 12:30:00,18.1,18.14,18.08,18.11,98042.0,16.6152,16.6519,16.5968,16.6244,98042.0
2023-08-25 13:00:00,18.11,18.11,18.01,18.05,102359.0,16.6244,16.6244,16.5326,16.5693,102359.0
2023-08-25 13:30:00,18.05,18.06,18.0,18.04,80749.0,16.5693,16.5785,16.5234,16.5601,80749.0
2023-08-25 14:00:00,18.04,18.09,18.02,18.09,94700.0,16.5601,16.606,16.5418,16.606,94700.0
2023-08-25 14:30:00,18.09,18.12,18.07,18.1,124458.0,16.606,16.6336,16.5877,16.6152,124458.0
2023-08-25 15:00:00,18.1,18.12,18.05,18.08,170757.0,16.6152,16.6336,16.5693,16.5968,170757.0
2023-08-25 15:30:00,18.08,18.12,18.02,18.06,503161.0,16.5968,16.6336,16.5418,16.5785,503161.0
2023-08-28 09:30:00,18.14,18.24,18.13,18.18,166717.0,16.6519,16.7437,16.6427,16.6886,166717.0
2023-08-28 10:00:00,18.18,18.18,18.06,18.07,213451.0,16.6886,16.6886,16.5785,16.5877,213451.0
2023-08-28 10:30:00,18.07,18.08,18.02,18.03,63478.0,16.5877,16.5968,16.5418,16.5509,63478.0
2023-08-28 11:00:00,18.03,18.03,17.95,17.96,82374.0,16.5509,16.5509,16.4775,16.4867,82374.0
2023-08-28 11:30:00,17.96,17.99,17.93,17.99,63947.0,16.4867,16.5142,16.4592,16.5142,63947.0
2023-08-28 12:00:00,17.99,18.02,17.92,17.95,124612.0,16.5142,16.5418,16.45,16.4775,124612.0
2023-08-28 12:30:00,17.95,17.99,17.92,17.97,87898.0,16.4775,16.5142,16.45,16.4959,87898.0
2023-08-28 13:00:00,17.98,17.98,17.88,17.9,115036.0,16.505,16.505,16.4133,16.4316,115036.0
2023-08-28 13:30:00,17.91,17.94,17.85,17.88,99316.0,16.4408,16.4683,16.3857,16.4133,99316.0
2023-08-28 14:00:00,17.87,17.89,17.85,17.89,69173.0,16.4041,16.4224,16.3857,16.4224,69173.0
2023-08-28 14:30:00,17.88,17.94,17.87,17.94,73654.0,16.4133,16.4683,16.4041,16.4683,73654.0
2023-08-28 15:00:00,17.95,17.96,17.9,17.91,151663.0,16.4775,16.4867,16.4316,16.4408,151663.0
2023-08-28 15:30:00,17.91,18.0,17.89,17.93,459088.0,16.4408,16.5234,16.4224,16.4592,459088.0
2023-08-29 09:30:00,18.03,18.03,17.9,17.98,159199.0,16.5509,16.5509,16.4316,16.505,159199.0
2023-08-29 10:00:00,17.99,18.09,17.98,18.06,190616.0,16.5142,16.606,16.505,16.5785,190616.0
2023-08-29 10:30:00,18.06,18.15,18.05,18.08,278558.0,16.5785,16.6611,16.5693,16.5968,278558.0
2023-08-29 11:00:00,18.07,18.11,18.04,18.07,147467.0,16.5877,16.6244,16.5601,16.5877,147467.0
2023-08-29 11:30:00,18.07,18.13,18.06,18.07,104148.0,16.5877,16.6427,16.5785,16.5877,104148.0
2023-08-29 12:00:00,18.07,18.17,18.06,18.15,151706.0,16.5877,16.6795,16.5785,16.6611,151706.0
2023-08-29 12:30:00,18.15,18.23,18.12,18.19,368811.0,16.6611,16.7345,16.6336,16.6978,368811.0
2023-08-29 13:00:00,18.19,18.25,18.16,18.23,238475.0,16.6978,16.7529,16.6703,16.7345,238475.0
2023-08-29 13:30:00,18.24,18.31,18.22,18.23,243772.0,16.7437,16.808,16.7254,16.7345,243772.0
2023-08-29 14:00:00,18.24,18.26,18.19,18.2,245531.0,16.7437,16.7621,16.6978,16.707,245531.0
2023-08-29 14:30:00,18.2,18.29,18.17,18.22,301177.0,16.707,16.7896,16.6795,16.7254,301177.0
2023-08-29 15:00:00,18.22,18.24,18.19,18.21,193740.0,16.7254,16.7437,16.6978,16.7162,193740.0
2023-08-29 15:30:00,18.22,18.25,18.2,18.21,980286.0,16.7254,16.7529,16.707,16.7162,980286.0
2023-08-30 09:30:00,18.13,18.31,18.08,18.3,168111.0,16.6427,16.808,16.5968,16.7988,168111.0
2023-08-30 10:00:00,18.3,18.33,18.24,18.26,171627.0,16.7988,16.8263,16.7437,16.7621,171627.0
2023-08-30 10:30:00,18.26,18.29,18.22,18.25,98527.0,16.7621,16.7896,16.7254,16.7529,98527.0
2023-08-30 11:00:00,18.25,18.33,18.24,18.32,200965.0,16.7529,16.8263,16.7437,16.8172,200965.0
2023-08-30 11:30:00,18.32,18.33,18.26,18.29,114570.0,16.8172,16.8263,16.7621,16.7896,114570.0
2023-08-30 12:00:00,18.28,18.32,18.26,18.32,160868.0,16.7804,16.8172,16.7621,16.8172,160868.0
2023-08-30 12:30:00,18.31,18.37,18.29,18.3,140644.0,16.808,16.8631,16.7896,16.7988,140644.0
2023-08-30 13:00:00,18.3,18.32,18.25,18.26,81857.0,16.7988,16.8172,16.7529,16.7621,81857.0
2023-08-30 13:30:00,18.26,18.29,18.22,18.23,153698.0,16.7621,16.7896,16.7254,16.7345,153698.0
2023-08-30 14:00:00,18.23,18.24,18.2,18.22,67363.0,16.7345,16.7437,16.707,16.7254,67363.0
2023-08-30 14:30:00,18.21,18.28,18.2,18.28,132409.0,16.7162,16.7804,16.707,16.7804,132409.0
2023-08-30 15:00:00,18.27,18.3,18.23,18.26,360321.0,16.7713,16.7988,16.7345,16.7621,360321.0
2023-08-30 15:30:00,18.26,18.27,18.19,18.22,547652.0,16.7621,16.7713,16.6978,16.7254,547652.0
2023-08-31 09:30:00,18.33,18.33,18.15,18.19,202812.0,16.8263,16.8263,16.6611,16.6978,202812.0
2023-08-31 10:00:00,18.18,18.25,18.12,18.18,235863.0,16.6886,16.7529,16.6336,16.6886,235863.0
2023-08-31 10:30:00,18.17,18.21,18.12,18.17,91351.0,16.6795,16.7162,16.6336,16.6795,91351.0
2023-08-31 11:00:00,18.16,18.23,18.15,18.23,431704.0,16.6703,16.7345,16.6611,16.7345,431704.0
2023-08-31 11:30:00,18.23,18.24,18.14,18.17,94113.0,16.7345,16.7437,16.6519,16.6795,94113.0
2023-08-31 12:00:00,18.16,18.19,18.13,18.18,80318.0,16.6703,16.6978,16.6427,16.6886,80318.0
2023-08-31 12:30:00,18.18,18.2,18.15,18.19,95645.0,16.6886,16.707,16.6611,16.6978,95645.0
2023-08-31 13:00:00,18.2,18.21,18.18,18.18,121652.0,16.707,16.7162,16.6886,16.6886,121652.0
2023-08-31 13:30:00,18.19,18.21,18.16,18.19,114421.0,16.6978,16.7162,16.6703,16.6978,114421.0
2023-08-31 14:00:00,18.19,18.21,18.13,18.14,76702.0,16.6978,16.7162,16.6427,16.6519,76702.0
2023-08-31 14:30:00,18.14,18.18,17.98,17.98,569644.0,16.6519,16.6886,16.505,16.505,569644.0
2023-08-31 15:00:00,17.98,18.03,17.89,17.91,900389.0,16.505,16.5509,16.4224,16.4408,900389.0
2023-08-31 15:30:00,17.91,17.96,17.87,17.93,909485.0,16.4408,16.4867,16.4041,16.4592,909485.0
2023-09-01 09:30:00,18.0,18.11,17.92,17.94,711487.0,16.5234,16.6244,16.45,16.4683,711487.0
2023-09-01 10:00:00,17.93,17.96,17.86,17.88,394059.0,16.4592,16.4867,16.3949,16.4133,394059.0
2023-09-01 10:30:00,17.89,17.9,17.78,17.79,272366.0,16.4224,16.4316,16.3215,16.3306,272366.0
2023-09-01 11:00:00,17.79,17.87,17.77,17.79,214276.0,16.3306,16.4041,16.3123,16.3306,214276.0
2023-09-01 11:30:00,17.79,17.81,17.58,17.59,248733.0,16.3306,16.349,16.1379,16.147,248733.0
2023-09-01 12:00:00,17.6,17.62,17.55,17.59,342387.0,16.1562,16.1746,16.1103,16.147,342387.0
2023-09-01 12:30:00,17.59,17.6,17.54,17.55,224751.0,16.147,16.1562,16.1011,16.1103,224751.0
2023-09-01 13:00:00,17.55,17.63,17.54,17.6,508300.0,16.1103,16.1838,16.1011,16.1562,508300.0
2023-09-01 13:30:00,17.61,17.71,17.56,17.71,350271.0,16.1654,16.2572,16.1195,16.2572,350271.0
2023-09-01 14:00:00,17.71,17.82,17.69,17.82,172064.0,16.2572,16.3582,16.2388,16.3582,172064.0
2023-09-01 14:30:00,17.82,17.9,17.81,17.89,124498.0,16.3582,16.4316,16.349,16.4224,124498.0
2023-09-01 15:00:00,17.89,17.9,17.86,17.89,234789.0,16.4224,16.4316,16.3949,16.4224,234789.0
2023-09-01 15:30:00,17.9,17.91,17.86,17.89,667256.0,16.4316,16.4408,16.3949,16.4224,667256.0
2023-09-05 09:30:00,17.84,17.9,17.58,17.6,188664.0,16.3765,16.4316,16.1379,16.1562,188664.0
2023-09-05 10:00:00,17.6,17.61,17.47,17.48,1226850.0,16.1562,16.1654,16.0369,16.0461,1226850.0
2023-09-05 10:30:00,17.48,17.5,17.41,17.5,218617.0,16.0461,16.0644,15.9818,16.0644,218617.0
2023-09-05 11:00:00,17.5,17.53,17.4,17.41,319401.0,16.0644,16.092,15.9726,15.9818,319401.0
2023-09-05 11:30:00,17.4,17.48,17.37,17.45,170209.0,15.9726,16.0461,15.9451,16.0185,170209.0
2023-09-05 12:00:00,17.45,17.52,17.44,17.5,250908.0,16.0185,16.0828,16.0093,16.0644,250908.0
2023-09-05 12:30:00,17.5,17.52,17.39,17.41,148907.0,16.0644,16.0828,15.9634,15.9818,148907.0
2023-09-05 13:00:00,17.41,17.5,17.4,17.43,238224.0,15.9818,16.0644,15.9726,16.0002,238224.0
2023-09-05 13:30:00,17.43,17.46,17.38,17.4,169123.0,16.0002,16.0277,15.9543,15.9726,169123.0
2023-09-05 14:00:00,17.41,17.42,17.36,17.39,142297.0,15.9818,15.991,15.9359,15.9634,142297.0
2023-09-05 14:30:00,17.39,17.48,17.37,17.47,108723.0,15.9634,16.0461,15.9451,16.0369,108723.0
2023-09-05 15:00:00,17.47,17.47,17.41,17.43,126803.0,16.0369,16.0369,15.9818,16.0002,126803.0
2023-09-05 15:30:00,17.43,17.45,17.38,17.45,646730.0,16.0002,16.0185,15.9543,16.0185,646730.0
2023-09-06 09:30:00,17.42,17.44,17.31,17.39,494500.0,15.991,16.0093,15.89,15.9634,494500.0
2023-09-06 10:00:00,17.38,17.41,17.24,17.26,917746.0,15.9543,15.9818,15.8258,15.8441,917746.0
2023-09-06 10:30:00,17.26,17.38,17.25,17.38,477255.0,15.8441,15.9543,15.8349,15.9543,477255.0
2023-09-06 11:00:00,17.38,17.44,17.34,17.34,911666.0,15.9543,16.0093,15.9175,15.9175,911666.0
2023-09-06 11:30:00,17.34,17.34,17.27,17.32,172419.0,15.9175,15.9175,15.8533,15.8992,172419.0
2023-09-06 12:00:00,17.32,17.32,17.27,17.28,123262.0,15.8992,15.8992,15.8533,15.8625,123262.0
2023-09-06 12:30:00,17.27,17.31,17.25,17.27,92758.0,15.8533,15.89,15.8349,15.8533,92758.0
2023-09-06 13:00:00,17.27,17.29,17.22,17.29,158556.0,15.8533,15.8717,15.8074,15.8717,158556.0
2023-09-06 13:30:00,17.29,17.34,17.28,17.34,76566.0,15.8717,15.9175,15.8625,15.9175,76566.0
2023-09-06 14:00:00,17.34,17.36,17.3,17.3,179220.0,15.9175,15.9359,15.8808,15.8808,179220.0
2023-09-06 14:30:00,17.3,17.36,17.3,17.34,183374.0,15.8808,15.9359,15.8808,15.9175,183374.0
2023-09-06 15:00:00,17.35,17.35,17.31,17.34,369160.0,15.9267,15.9267,15.89,15.9175,369160.0
2023-09-06 15:30:00,17.34,17.44,17.31,17.43,4751337.0,15.9175,16.0093,15.89,16.0002,4751337.0
2023-09-07 09:30:00,17.57,17.58,17.33,17.36,261562.0,16.1287,16.1379,15.9084,15.9359,261562.0
2023-09-07 10:00:00,17.36,17.37,17.21,17.22,417088.0,15.9359,15.9451,15.7982,15.8074,417088.0
2023-09-07 10:30:00,17.21,17.22,17.11,17.11,702109.0,15.7982,15.8074,15.7064,15.7064,702109.0
2023-09-07 11:00:00,17.12,17.21,17.1,17.17,697548.0,15.7156,15.7982,15.6972,15.7615,697548.0
2023-09-07 11:30:00,17.17,17.2,17.12,17.13,477858.0,15.7615,15.789,15.7156,15.7248,477858.0
2023-09-07 12:00:00,17.13,17.16,17.03,17.05,268530.0,15.7248,15.7523,15.633,15.6513,268530.0
2023-09-07 12:30:00,17.04,17.14,17.03,17.04,183368.0,15.6422,15.734,15.633,15.6422,183368.0
2023-09-07 13:00:00,17.04,17.06,17.0,17.02,223521.0,15.6422,15.6605,15.6054,15.6238,223521.0
2023-09-07 13:30:00,17.03,17.06,16.9,16.93,311501.0,15.633,15.6605,15.5136,15.5412,311501.0
2023-09-07 14:00:00,16.92,16.93,16.88,16.91,236835.0,15.532,15.5412,15.4953,15.5228,236835.0
2023-09-07 14:30:00,16.91,16.99,16.9,16.98,229773.0,15.5228,15.5963,15.5136,15.5871,229773.0
2023-09-07 15:00:00,16.98,17.02,16.96,17.01,241366.0,15.5871,15.6238,15.5687,15.6146,241366.0
2023-09-07 15:30:00,17.01,17.1,16.99,16.99,1166216.0,15.6146,15.6972,15.5963,15.5963,1166216.0
2023-09-08 09:30:00,16.99,17.13,16.97,17.09,750225.0,15.5963,15.7248,15.5779,15.6881,750225.0
2023-09-08 10:00:00,17.09,17.39,17.09,17.36,467059.0,15.6881,15.9634,15.6881,15.9359,467059.0
2023-09-08 10:30:00,17.36,17.36,17.26,17.27,379912.0,15.9359,15.9359,15.8441,15.8533,379912.0
2023-09-08 11:00:00,17.27,17.29,17.2,17.23,190718.0,15.8533,15.8717,15.789,15.8166,190718.0
2023-09-08 11:30:00,17.23,17.27,17.21,17.23,218145.0,15.8166,15.8533,15.7982,15.8166,218145.0
2023-09-08 12:00:00,17.23,17.33,17.22,17.28,282034.0,15.8166,15.9084,15.8074,15.8625,282034.0
2023-09-08 12:30:00,17.27,17.3,17.24,17.27,140224.0,15.8533,15.8808,15.8258,15.8533,140224.0
2023-09-08 13:00:00,17.27,17.28,17.22,17.28,130053.0,15.8533,15.8625,15.8074,15.8625,130053.0
2023-09-08 13:30:00,17.28,17.31,17.26,17.29,322177.0,15.8625,15.89,15.8441,15.8717,322177.0
2023-09-08 14:00:00,17.29,17.31,17.25,17.3,260395.0,15.8717,15.89,15.8349,15.8808,260395.0
2023-09-08 14:30:00,17.3,17.31,17.22,17.27,195111.0,15.8808,15.89,15.8074,15.8533,195111.0
2023-09-08 15:00:00,17.27,17.29,17.22,17.24,298502.0,15.8533,15.8717,15.8074,15.8258,298502.0
2023-09-08 15:30:00,17.23,17.35,17.23,17.27,1061337.0,15.8166,15.9267,15.8166,15.8533,1061337.0
2023-09-11 09:30:00,17.35,17.46,17.25,17.34,279168.0,15.9267,16.0277,15.8349,15.9175,279168.0
2023-09-11 10:00:00,17.34,17.51,17.32,17.5,335885.0,15.9175,16.0736,15.8992,16.0644,335885.0
2023-09-11 10:30:00,17.5,17.54,17.38,17.39,171271.0,16.0644,16.1011,15.9543,15.9634,171271.0
2023-09-11 11:00:00,17.38,17.42,17.3,17.39,177900.0,15.9543,15.991,15.8808,15.9634,177900.0
2023-09-11 11:30:00,17.39,17.43,17.33,17.37,324247.0,15.9634,16.0002,15.9084,15.9451,324247.0
2023-09-11 12:00:00,17.37,17.42,17.34,17.41,142910.0,15.9451,15.991,15.9175,15.9818,142910.0
2023-09-11 12:30:00,17.41,17.44,17.38,17.39,166022.0,15.9818,16.0093,15.9543,15.9634,166022.0
2023-09-11 13:00:00,17.38,17.41,17.34,17.39,173748.0,15.9543,15.9818,15.9175,15.9634,173748.0
2023-09-11 13:30:00,17.39,17.39,17.3,17.32,129259.0,15.9634,15.9634,15.8808,15.8992,129259.0
2023-09-11 14:00:00,17.32,17.33,17.28,17.32,160986.0,15.8992,15.9084,15.8625,15.8992,160986.0
2023-09-11 14:30:00,17.33,17.34,17.26,17.28,198835.0,15.9084,15.9175,15.8441,15.8625,198835.0
2023-09-11 15:00:00,17.29,17.3,17.25,17.26,183473.0,15.8717,15.8808,15.8349,15.8441,183473.0
2023-09-11 15:30:00,17.26,17.27,17.19,17.24,648913.0,15.8441,15.8533,15.7799,15.8258,648913.0
2023-09-12 09:30:00,17.07,17.23,17.05,17.22,922341.0,15.6697,15.8166,15.6513,15.8074,922341.0
2023-09-12 10:00:00,17.22,17.27,17.17,17.22,370327.0,15.8074,15.8533,15.7615,15.8074,370327.0
2023-09-12 10:30:00,17.21,17.24,17.16,17.16,209391.0,15.7982,15.8258,15.7523,15.7523,209391.0
2023-09-12 11:00:00,17.16,17.24,17.13,17.2,1079519.0,15.7523,15.8258,15.7248,15.789,1079519.0
2023-09-12 11:30:00,17.2,17.22,17.18,17.2,553352.0,15.789,15.8074,15.7707,15.789,553352.0
2023-09-12 12:00:00,17.2,17.23,17.17,17.21,287124.0,15.789,15.8166,15.7615,15.7982,287124.0
2023-09-12 12:30:00,17.2,17.21,17.18,17.21,119031.0,15.789,15.7982,15.7707,15.7982,119031.0
2023-09-12 13:00:00,17.21,17.26,17.2,17.22,178115.0,15.7982,15.8441,15.789,15.8074,178115.0
2023-09-12 13:30:00,17.22,17.23,17.18,17.18,110109.0,15.8074,15.8166,15.7707,15.7707,110109.0
2023-09-12 14:00:00,17.18,17.19,17.15,17.17,130762.0,15.7707,15.7799,15.7431,15.7615,130762.0
2023-09-12 14:30:00,17.17,17.18,17.12,17.13,149342.0,15.7615,15.7707,15.7156,15.7248,149342.0
2023-09-12 15:00:00,17.12,17.12,17.04,17.09,323054.0,15.7156,15.7156,15.6422,15.6881,323054.0
2023-09-12 15:30:00,17.09,17.11,17.0,17.03,1600713.0,15.6881,15.7064,15.6054,15.633,1600713.0
2023-09-13 09:30:00,17.12,17.22,17.07,17.21,321022.0,15.7156,15.8074,15.6697,15.7982,321022.0
2023-09-13 10:00:00,17.21,17.23,17.13,17.16,239098.0,15.7982,15.8166,15.7248,15.7523,239098.0
2023-09-13 10:30:00,17.16,17.22,17.16,17.19,221182.0,15.7523,15.8074,15.7523,15.7799,221182.0
2023-09-13 11:00:00,17.19,17.22,17.15,17.17,898098.0,15.7799,15.8074,15.7431,15.7615,898098.0
2023-09-13 11:30:00,17.18,17.18,17.1,17.11,455440.0,15.7707,15.7707,15.6972,15.7064,455440.0
2023-09-13 12:00:00,17.11,17.19,17.1,17.16,280472.0,15.7064,15.7799,15.6972,15.7523,280472.0
2023-09-13 12:30:00,17.16,17.17,17.14,17.17,130362.0,15.7523,15.7615,15.734,15.7615,130362.0
2023-09-13 13:00:00,17.16,17.18,17.12,17.12,250880.0,15.7523,15.7707,15.7156,15.7156,250880.0
2023-09-13 13:30:00,17.12,17.14,17.08,17.13,262089.0,15.7156,15.734,15.6789,15.7248,262089.0
2023-09-13 14:00:00,17.13,17.14,17.09,17.1,231174.0,15.7248,15.734,15.6881,15.6972,231174.0
2023-09-13 14:30:00,17.1,17.11,17.04,17.05,178598.0,15.6972,15.7064,15.6422,15.6513,178598.0
2023-09-13 15:00:00,17.05,17.06,17.01,17.05,459403.0,15.6513,15.6605,15.6146,15.6513,459403.0
2023-09-13 15:30:00,17.06,17.06,16.98,17.0,1135289.0,15.6605,15.6605,15.5871,15.6054,1135289.0
2023-09-14 09:30:00,17.18,17.25,17.08,17.14,400880.0,15.7707,15.8349,15.6789,15.734,400880.0
2023-09-14 10:00:00,17.14,17.16,17.07,17.1,292823.0,15.734,15.7523,15.6697,15.6972,292823.0
2023-09-14 10:30:00,17.1,17.18,17.09,17.16,454322.0,15.6972,15.7707,15.6881,15.7523,454322.0
2023-09-14 11:00:00,17.16,17.24,17.13,17.2,1019522.0,15.7523,15.8258,15.7248,15.789,1019522.0
2023-09-14 11:30:00,17.2,17.27,17.19,17.25,2631954.0,15.789,15.8533,15.7799,15.8349,2631954.0
2023-09-14 12:00:00,17.26,17.51,17.25,17.4,777498.0,15.8441,16.0736,15.8349,15.9726,777498.0
2023-09-14 12:30:00,17.4,17.41,17.28,17.31,442988.0,15.9726,15.9818,15.8625,15.89,442988.0
2023-09-14 13:00:00,17.32,17.43,17.3,17.41,165396.0,15.8992,16.0002,15.8808,15.9818,165396.0
2023-09-14 13:30:00,17.41,17.44,17.38,17.39,220623.0,15.9818,16.0093,15.9543,15.9634,220623.0
2023-09-14 14:00:00,17.39,17.4,17.31,17.39,299093.0,15.9634,15.9726,15.89,15.9634,299093.0
2023-09-14 14:30:00,17.39,17.45,17.37,17.44,230947.0,15.9634,16.0185,15.9451,16.0093,230947.0
2023-09-14 15:00:00,17.45,17.46,17.38,17.41,289090.0,16.0185,16.0277,15.9543,15.9818,289090.0
2023-09-14 15:30:00,17.41,17.46,17.38,17.39,1390696.0,15.9818,16.0277,15.9543,15.9634,1390696.0
2023-09-15 09:30:00,17.43,17.58,17.33,17.53,1551972.0,16.0002,16.1379,15.9084,16.092,1551972.0
2023-09-15 10:00:00,17.53,17.58,17.48,17.53,385655.0,16.092,16.1379,16.0461,16.092,385655.0
2023-09-15 10:30:00,17.52,17.54,17.43,17.44,198085.0,16.0828,16.1011,16.0002,16.0093,198085.0
2023-09-15 11:00:00,17.43,17.45,17.39,17.43,150171.0,16.0002,16.0185,15.9634,16.0002,150171.0
2023-09-15 11:30:00,17.43,17.43,17.35,17.35,212717.0,16.0002,16.0002,15.9267,15.9267,212717.0
2023-09-15 12:00:00,17.35,17.36,17.31,17.32,198624.0,15.9267,15.9359,15.89,15.8992,198624.0
2023-09-15 12:30:00,17.32,17.35,17.31,17.35,126825.0,15.8992,15.9267,15.89,15.9267,126825.0
2023-09-15 13:00:00,17.35,17.35,17.28,17.3,124101.0,15.9267,15.9267,15.8625,15.8808,124101.0
2023-09-15 13:30:00,17.3,17.39,17.29,17.39,217854.0,15.8808,15.9634,15.8717,15.9634,217854.0
2023-09-15 14:00:00,17.38,17.46,17.37,17.45,217928.0,15.9543,16.0277,15.9451,16.0185,217928.0
2023-09-15 14:30:00,17.45,17.47,17.43,17.44,195157.0,16.0185,16.0369,16.0002,16.0093,195157.0
2023-09-15 15:00:00,17.44,17.44,17.34,17.34,369566.0,16.0093,16.0093,15.9175,15.9175,369566.0
2023-09-15 15:30:00,17.35,17.36,17.2,17.25,2059068.0,15.9267,15.9359,15.789,15.8349,2059068.0
2023-09-18 09:30:00,17.21,17.25,17.02,17.11,390272.0,15.7982,15.8349,15.6238,15.7064,390272.0
2023-09-18 10:00:00,17.11,17.28,17.11,17.21,208085.0,15.7064,15.8625,15.7064,15.7982,208085.0
2023-09-18 10:30:00,17.22,17.24,17.16,17.18,93118.0,15.8074,15.8258,15.7523,15.7707,93118.0
2023-09-18 11:00:00,17.18,17.19,17.14,17.19,102473.0,15.7707,15.7799,15.734,15.7799,102473.0
2023-09-18 11:30:00,17.19,17.25,17.18,17.19,108678.0,15.7799,15.8349,15.7707,15.7799,108678.0
2023-09-18 12:00:00,17.19,17.2,17.05,17.08,165709.0,15.7799,15.789,15.6513,15.6789,165709.0
2023-09-18 12:30:00,17.09,17.16,17.09,17.14,113893.0,15.6881,15.7523,15.6881,15.734,113893.0
2023-09-18 13:00:00,17.14,17.19,17.14,17.19,111038.0,15.734,15.7799,15.734,15.7799,111038.0
2023-09-18 13:30:00,17.19,17.19,17.12,17.13,44336.0,15.7799,15.7799,15.7156,15.7248,44336.0
2023-09-18 14:00:00,17.13,17.14,17.08,17.11,154203.0,15.7248,15.734,15.6789,15.7064,154203.0
2023-09-18 14:30:00,17.11,17.11,17.04,17.05,153905.0,15.7064,15.7064,15.6422,15.6513,153905.0
2023-09-18 15:00:00,17.06,17.09,17.04,17.07,190190.0,15.6605,15.6881,15.6422,15.6697,190190.0
2023-09-18 15:30:00,17.08,17.1,17.0,17.09,1171102.0,15.6789,15.6972,15.6054,15.6881,1171102.0
2023-09-19 09:30:00,17.05,17.1,17.03,17.05,284709.0,15.6513,15.6972,15.633,15.6513,284709.0
2023-09-19 10:00:00,17.06,17.06,16.87,17.01,516231.0,15.6605,15.6605,15.4861,15.6146,516231.0
2023-09-19 10:30:00,17.0,17.02,16.9,16.95,225413.0,15.6054,15.6238,15.5136,15.5595,225413.0
2023-09-19 11:00:00,16.95,16.97,16.89,16.89,139760.0,15.5595,15.5779,15.5045,15.5045,139760.0
2023-09-19 11:30:00,16.9,16.93,16.86,16.91,386415.0,15.5136,15.5412,15.4769,15.5228,386415.0
2023-09-19 12:00:00,16.91,16.92,16.81,16.87,498034.0,15.5228,15.532,15.431,15.4861,498034.0
2023-09-19 12:30:00,16.88,16.89,16.85,16.89,156018.0,15.4953,15.5045,15.4677,15.5045,156018.0
2023-09-19 13:00:00,16.89,16.89,16.85,16.87,123307.0,15.5045,15.5045,15.4677,15.4861,123307.0
2023-09-19 13:30:00,16.87,16.92,16.84,16.9,184690.0,15.4861,15.532,15.4586,15.5136,184690.0
2023-09-19 14:00:00,16.9,16.92,16.88,16.89,134614.0,15.5136,15.532,15.4953,15.5045,134614.0
2023-09-19 14:30:00,16.89,16.95,16.86,16.87,327833.0,15.5045,15.5595,15.4769,15.4861,327833.0
2023-09-19 15:00:00,16.86,16.89,16.81,16.85,623750.0,15.4769,15.5045,15.431,15.4677,623750.0
2023-09-19 15:30:00,16.85,16.85,16.74,16.76,1125227.0,15.4677,15.4677,15.3668,15.3851,1125227.0
2023-09-20 09:30:00,16.89,16.91,16.81,16.86,237266.0,15.5045,15.5228,15.431,15.4769,237266.0
2023-09-20 10:00:00,16.87,16.88,16.79,16.85,212126.0,15.4861,15.4953,15.4127,15.4677,212126.0
2023-09-20 10:30:00,16.85,16.86,16.81,16.86,148769.0,15.4677,15.4769,15.431,15.4769,148769.0
2023-09-20 11:00:00,16.86,16.87,16.78,16.81,253756.0,15.4769,15.4861,15.4035,15.431,253756.0
2023-09-20 11:30:00,16.8,16.84,16.8,16.82,167438.0,15.4218,15.4586,15.4218,15.4402,167438.0
2023-09-20 12:00:00,16.82,16.87,16.8,16.87,130956.0,15.4402,15.4861,15.4218,15.4861,130956.0
2023-09-20 12:30:00,16.86,16.94,16.86,16.94,111535.0,15.4769,15.5504,15.4769,15.5504,111535.0
2023-09-20 13:00:00,16.94,17.02,16.93,17.01,389696.0,15.5504,15.6238,15.5412,15.6146,389696.0
2023-09-20 13:30:00,17.0,17.09,16.99,17.07,194892.0,15.6054,15.6881,15.5963,15.6697,194892.0
2023-09-20 14:00:00,17.07,17.07,16.95,17.02,371018.0,15.6697,15.6697,15.5595,15.6238,371018.0
2023-09-20 14:30:00,17.01,17.05,16.94,16.95,244574.0,15.6146,15.6513,15.5504,15.5595,244574.0
2023-09-20 15:00:00,16.96,16.96,16.85,16.88,334890.0,15.5687,15.5687,15.4677,15.4953,334890.0
2023-09-20 15:30:00,16.88,16.88,16.77,16.79,826886.0,15.4953,15.4953,15.3943,15.4127,826886.0
2023-09-21 09:30:00,16.6,16.65,16.44,16.55,298459.0,15.2383,15.2842,15.0914,15.1924,298459.0
2023-09-21 10:00:00,16.55,16.72,16.53,16.68,248689.0,15.1924,15.3484,15.174,15.3117,248689.0
2023-09-21 10:30:00,16.68,16.7,16.64,16.66,276032.0,15.3117,15.3301,15.275,15.2933,276032.0
2023-09-21 11:00:00,16.66,16.7,16.64,16.66,173198.0,15.2933,15.3301,15.275,15.2933,173198.0
2023-09-21 11:30:00,16.65,16.68,16.62,16.67,157350.0,15.2842,15.3117,15.2566,15.3025,157350.0
2023-09-21 12:00:00,16.68,16.73,16.65,16.7,207496.0,15.3117,15.3576,15.2842,15.3301,207496.0
2023-09-21 12:30:00,16.71,16.77,16.69,16.71,328246.0,15.3392,15.3943,15.3209,15.3392,328246.0
2023-09-21 13:00:00,16.71,16.75,16.66,16.69,165308.0,15.3392,15.3759,15.2933,15.3209,165308.0
2023-09-21 13:30:00,16.7,16.71,16.66,16.68,114894.0,15.3301,15.3392,15.2933,15.3117,114894.0
2023-09-21 14:00:00,16.69,16.69,16.65,16.66,136804.0,15.3209,15.3209,15.2842,15.2933,136804.0
2023-09-21 14:30:00,16.66,16.7,16.62,16.67,188753.0,15.2933,15.3301,15.2566,15.3025,188753.0
2023-09-21 15:00:00,16.67,16.69,16.53,16.54,241139.0,15.3025,15.3209,15.174,15.1832,241139.0
2023-09-21 15:30:00,16.54,16.55,16.42,16.43,1109172.0,15.1832,15.1924,15.073,15.0822,1109172.0
2023-09-22 09:30:00,16.34,16.41,16.21,16.23,220675.0,14.9996,15.0638,14.8802,14.8986,220675.0
2023-09-22 10:00:00,16.23,16.29,16.18,16.27,320204.0,14.8986,14.9537,14.8527,14.9353,320204.0
2023-09-22 10:30:00,16.27,16.3,16.16,16.17,278497.0,14.9353,14.9629,14.8343,14.8435,278497.0
2023-09-22 11:00:00,16.18,16.23,16.13,16.21,253535.0,14.8527,14.8986,14.8068,14.8802,253535.0
2023-09-22 11:30:00,16.21,16.26,16.16,16.18,252265.0,14.8802,14.9261,14.8343,14.8527,252265.0
2023-09-22 12:00:00,16.18,16.18,16.09,16.1,135016.0,14.8527,14.8527,14.7701,14.7793,135016.0
2023-09-22 12:30:00,16.11,16.21,16.07,16.07,263901.0,14.7885,14.8802,14.7517,14.7517,263901.0
2023-09-22 13:00:00,16.07,16.08,15.96,16.03,425138.0,14.7517,14.7609,14.6508,14.715,425138.0
2023-09-22 13:30:00,16.03,16.04,15.94,15.99,383308.0,14.715,14.7242,14.6324,14.6783,383308.0
2023-09-22 14:00:00,15.99,16.01,15.93,16.0,449917.0,14.6783,14.6967,14.6232,14.6875,449917.0
2023-09-22 14:30:00,15.99,16.01,15.95,15.97,273549.0,14.6783,14.6967,14.6416,14.6599,273549.0
2023-09-22 15:00:00,15.97,16.05,15.96,15.98,517186.0,14.6599,14.7334,14.6508,14.6691,517186.0
2023-09-22 15:30:00,15.99,16.03,15.92,15.97,1700862.0,14.6783,14.715,14.614,14.6599,1700862.0
2023-09-25 09:30:00,15.85,15.97,15.77,15.94,345843.0,14.5498,14.6599,14.4763,14.6324,345843.0
2023-09-25 10:00:00,15.94,15.95,15.82,15.85,275092.0,14.6324,14.6416,14.5222,14.5498,275092.0
2023-09-25 10:30:00,15.84,15.93,15.83,15.9,449670.0,14.5406,14.6232,14.5314,14.5957,449670.0
2023-09-25 11:00:00,15.9,16.11,15.88,16.05,670075.0,14.5957,14.7885,14.5773,14.7334,670075.0
2023-09-25 11:30:00,16.06,16.07,15.99,16.01,457540.0,14.7426,14.7517,14.6783,14.6967,457540.0
2023-09-25 12:00:00,16.01,16.05,16.0,16.05,179898.0,14.6967,14.7334,14.6875,14.7334,179898.0
2023-09-25 12:30:00,16.04,16.11,16.03,16.11,550305.0,14.7242,14.7885,14.715,14.7885,550305.0
2023-09-25 13:00:00,16.1,16.18,16.09,16.11,203726.0,14.7793,14.8527,14.7701,14.7885,203726.0
2023-09-25 13:30:00,16.1,16.21,16.09,16.19,280318.0,14.7793,14.8802,14.7701,14.8619,280318.0
2023-09-25 14:00:00,16.19,16.21,16.11,16.14,191452.0,14.8619,14.8802,14.7885,14.816,191452.0
2023-09-25 14:30:00,16.14,16.15,16.11,16.13,124937.0,14.816,14.8252,14.7885,14.8068,124937.0
2023-09-25 15:00:00,16.13,16.22,16.1,16.19,287019.0,14.8068,14.8894,14.7793,14.8619,287019.0
2023-09-25 15:30:00,16.18,16.27,16.16,16.24,895031.0,14.8527,14.9353,14.8343,14.9078,895031.0
2023-09-26 09:30:00,16.17,16.22,16.08,16.21,200252.0,14.8435,14.8894,14.7609,14.8802,200252.0
2023-09-26 10:00:00,16.21,16.22,16.07,16.18,448206.0,14.8802,14.8894,14.7517,14.8527,448206.0
2023-09-26 10:30:00,16.18,16.19,16.14,16.19,274000.0,14.8527,14.8619,14.816,14.8619,274000.0
2023-09-26 11:00:00,16.19,16.2,16.15,16.15,210697.0,14.8619,14.8711,14.8252,14.8252,210697.0
2023-09-26 11:30:00,16.15,16.16,16.07,16.13,389084.0,14.8252,14.8343,14.7517,14.8068,389084.0
2023-09-26 12:00:00,16.13,16.15,16.07,16.07,158091.0,14.8068,14.8252,14.7517,14.7517,158091.0
2023-09-26 12:30:00,16.07,16.08,15.97,16.0,180000.0,14.7517,14.7609,14.6599,14.6875,180000.0
2023-09-26 13:00:00,16.01,16.06,16.0,16.04,209614.0,14.6967,14.7426,14.6875,14.7242,209614.0
2023-09-26 13:30:00,16.04,16.04,15.91,15.93,268176.0,14.7242,14.7242,14.6049,14.6232,268176.0
2023-09-26 14:00:00,15.93,15.94,15.9,15.9,154120.0,14.6232,14.6324,14.5957,14.5957,154120.0
2023-09-26 14:30:00,15.9,15.9,15.74,15.79,370308.0,14.5957,14.5957,14.4488,14.4947,370308.0
2023-09-26 15:00:00,15.79,15.9,15.77,15.8,471164.0,14.4947,14.5957,14.4763,14.5039,471164.0
2023-09-26 15:30:00,15.79,15.93,15.79,15.86,1258774.0,14.4947,14.6232,14.4947,14.559,1258774.0
2023-09-27 09:30:00,15.86,15.97,15.77,15.83,273362.0,14.559,14.6599,14.4763,14.5314,273362.0
2023-09-27 10:00:00,15.82,15.88,15.78,15.82,427938.0,14.5222,14.5773,14.4855,14.5222,427938.0
2023-09-27 10:30:00,15.82,15.83,15.64,15.65,223203.0,14.5222,14.5314,14.357,14.3662,223203.0
2023-09-27 11:00:00,15.64,15.78,15.63,15.75,286810.0,14.357,14.4855,14.3478,14.458,286810.0
2023-09-27 11:30:00,15.75,15.81,15.71,15.72,169508.0,14.458,14.5131,14.4213,14.4304,169508.0
2023-09-27 12:00:00,15.71,15.72,15.65,15.7,291559.0,14.4213,14.4304,14.3662,14.4121,291559.0
2023-09-27 12:30:00,15.71,15.81,15.71,15.76,126050.0,14.4213,14.5131,14.4213,14.4672,126050.0
2023-09-27 13:00:00,15.77,15.8,15.74,15.76,164193.0,14.4763,14.5039,14.4488,14.4672,164193.0
2023-09-27 13:30:00,15.75,15.8,15.74,15.79,242196.0,14.458,14.5039,14.4488,14.4947,242196.0
2023-09-27 14:00:00,15.79,15.9,15.78,15.9,337244.0,14.4947,14.5957,14.4855,14.5957,337244.0
2023-09-27 14:30:00,15.9,15.96,15.87,15.91,386845.0,14.5957,14.6508,14.5681,14.6049,386845.0
2023-09-27 15:00:00,15.9,15.96,15.9,15.91,365883.0,14.5957,14.6508,14.5957,14.6049,365883.0
2023-09-27 15:30:00,15.91,15.95,15.83,15.94,1813059.0,14.6049,14.6416,14.5314,14.6324,1813059.0
2023-09-28 09:30:00,16.08,16.14,15.85,15.94,304882.0,14.7609,14.816,14.5498,14.6324,304882.0
2023-09-28 10:00:00,15.95,15.98,15.51,15.51,553607.0,14.6416,14.6691,14.2377,14.2377,553607.0
2023-09-28 10:30:00,15.51,15.53,15.38,15.39,488773.0,14.2377,14.256,14.1183,14.1275,488773.0
2023-09-28 11:00:00,15.39,15.43,15.26,15.27,892094.0,14.1275,14.1642,14.0082,14.0174,892094.0
2023-09-28 11:30:00,15.26,15.41,15.26,15.32,354915.0,14.0082,14.1459,14.0082,14.0633,354915.0
2023-09-28 12:00:00,15.32,15.38,15.15,15.36,940063.0,14.0633,14.1183,13.9072,14.1,940063.0
2023-09-28 12:30:00,15.36,15.41,15.29,15.32,318792.0,14.1,14.1459,14.0357,14.0633,318792.0
2023-09-28 13:00:00,15.31,15.32,15.18,15.21,391507.0,14.0541,14.0633,13.9347,13.9623,391507.0
2023-09-28 13:30:00,15.2,15.2,15.09,15.13,316026.0,13.9531,13.9531,13.8521,13.8888,316026.0
2023-09-28 14:00:00,15.13,15.18,15.08,15.11,236176.0,13.8888,13.9347,13.8429,13.8705,236176.0
2023-09-28 14:30:00,15.11,15.12,15.01,15.05,342714.0,13.8705,13.8797,13.7787,13.8154,342714.0
2023-09-28 15:00:00,15.06,15.13,15.0,15.04,1377605.0,13.8246,13.8888,13.7695,13.8062,1377605.0
2023-09-28 15:30:00,15.04,15.05,14.85,14.89,1788156.0,13.8062,13.8154,13.6318,13.6685,1788156.0
2023-09-29 09:30:00,15.11,15.34,15.1,15.33,527794.0,13.8705,14.0816,13.8613,14.0724,527794.0
2023-09-29 10:00:00,15.33,15.34,15.1,15.28,1297903.0,14.0724,14.0816,13.8613,14.0265,1297903.0
2023-09-29 10:30:00,15.28,15.44,15.25,15.34,937060.0,14.0265,14.1734,13.999,14.0816,937060.0
2023-09-29 11:00:00,15.34,15.35,15.23,15.25,565761.0,14.0816,14.0908,13.9806,13.999,565761.0
2023-09-29 11:30:00,15.26,15.26,15.12,15.2,330184.0,14.0082,14.0082,13.8797,13.9531,330184.0
2023-09-29 12:00:00,15.2,15.24,15.14,15.23,180040.0,13.9531,13.9898,13.898,13.9806,180040.0
2023-09-29 12:30:00,15.23,15.23,15.11,15.16,153677.0,13.9806,13.9806,13.8705,13.9164,153677.0
2023-09-29 13:00:00,15.16,15.16,15.02,15.11,221258.0,13.9164,13.9164,13.7879,13.8705,221258.0
2023-09-29 13:30:00,15.11,15.15,15.05,15.08,324860.0,13.8705,13.9072,13.8154,13.8429,324860.0
2023-09-29 14:00:00,15.07,15.2,15.07,15.16,281367.0,13.8338,13.9531,13.8338,13.9164,281367.0
2023-09-29 14:30:00,15.17,15.34,15.16,15.34,321500.0,13.9256,14.0816,13.9164,14.0816,321500.0
2023-09-29 15:00:00,15.34,15.36,15.25,15.29,426307.0,14.0816,14.1,13.999,14.0357,426307.0
2023-09-29 15:30:00,15.29,15.31,15.17,15.21,1923704.0,14.0357,14.0541,13.9256,13.9623,1923704.0
2023-10-02 09:30:00,15.08,15.13,14.59,14.64,429988.0,13.8429,13.8888,13.3931,13.439,429988.0
2023-10-02 10:00:00,14.63,14.63,14.42,14.56,438573.0,13.4299,13.4299,13.2371,13.3656,438573.0
2023-10-02 10:30:00,14.56,14.65,14.35,14.36,618460.0,13.3656,13.4482,13.1728,13.182,618460.0
2023-10-02 11:00:00,14.36,14.49,14.3,14.49,355256.0,13.182,13.3013,13.1269,13.3013,355256.0
2023-10-02 11:30:00,14.49,14.5,14.24,14.36,293447.0,13.3013,13.3105,13.0719,13.182,293447.0
2023-10-02 12:00:00,14.36,14.38,14.3,14.31,630163.0,13.182,13.2004,13.1269,13.1361,630163.0
2023-10-02 12:30:00,14.3,14.34,14.21,14.22,300164.0,13.1269,13.1636,13.0443,13.0535,300164.0
2023-10-02 13:00:00,14.21,14.36,14.21,14.34,370543.0,13.0443,13.182,13.0443,13.1636,370543.0
2023-10-02 13:30:00,14.35,14.35,14.19,14.2,366700.0,13.1728,13.1728,13.026,13.0351,366700.0
2023-10-02 14:00:00,14.2,14.28,14.13,14.14,296728.0,13.0351,13.1086,12.9709,12.9801,296728.0
2023-10-02 14:30:00,14.14,14.22,14.09,14.19,361980.0,12.9801,13.0535,12.9342,13.026,361980.0
2023-10-02 15:00:00,14.19,14.21,14.14,14.2,663177.0,13.026,13.0443,12.9801,13.0351,663177.0
2023-10-02 15:30:00,14.2,14.26,14.14,14.14,2584174.0,13.0351,13.0902,12.9801,12.9801,2584174.0
2023-10-03 09:30:00,13.9,14.0,13.63,13.71,1309827.0,12.7597,12.8515,12.5119,12.5853,1309827.0
2023-10-03 10:00:00,13.71,13.72,13.51,13.56,1267903.0,12.5853,12.5945,12.4017,12.4476,1267903.0
2023-10-03 10:30:00,13.55,13.63,13.41,13.45,1414281.0,12.4385,12.5119,12.3099,12.3467,1414281.0
2023-10-03 11:00:00,13.46,13.5,13.39,13.39,966955.0,12.3558,12.3926,12.2916,12.2916,966955.0
2023-10-03 11:30:00,13.39,13.46,13.23,13.46,1165670.0,12.2916,12.3558,12.1447,12.3558,1165670.0
2023-10-03 12:00:00,13.46,13.56,13.39,13.55,748414.0,12.3558,12.4476,12.2916,12.4385,748414.0
2023-10-03 12:30:00,13.55,13.56,13.4,13.41,572392.0,12.4385,12.4476,12.3008,12.3099,572392.0
2023-10-03 13:00:00,13.41,13.46,13.39,13.4,448381.0,12.3099,12.3558,12.2916,12.3008,448381.0
2023-10-03 13:30:00,13.4,13.41,13.34,13.38,367250.0,12.3008,12.3099,12.2457,12.2824,367250.0
2023-10-03 14:00:00,13.39,13.67,13.38,13.67,1291115.0,12.2916,12.5486,12.2824,12.5486,1291115.0
2023-10-03 14:30:00,13.67,13.68,13.61,13.63,855925.0,12.5486,12.5578,12.4935,12.5119,855925.0
2023-10-03 15:00:00,13.63,13.64,13.58,13.61,830328.0,12.5119,12.5211,12.466,12.4935,830328.0
2023-10-03 15:30:00,13.61,13.61,13.52,13.54,2339824.0,12.4935,12.4935,12.4109,12.4293,2339824.0
2023-10-04 09:30:00,13.61,13.66,13.44,13.52,473619.0,12.4935,12.5394,12.3375,12.4109,473619.0
2023-10-04 10:00:00,13.51,13.56,13.19,13.2,394900.0,12.4017,12.4476,12.108,12.1172,394900.0
2023-10-04 10:30:00,13.2,13.32,12.93,12.95,819165.0,12.1172,12.2273,11.8693,11.8877,819165.0
2023-10-04 11:00:00,12.96,13.09,12.92,12.99,1060888.0,11.8969,12.0162,11.8601,11.9244,1060888.0
2023-10-04 11:30:00,13.0,13.11,12.95,13.05,594979.0,11.9336,12.0345,11.8877,11.9795,594979.0
2023-10-04 12:00:00,13.06,13.15,13.0,13.14,330281.0,11.9887,12.0713,11.9336,12.0621,330281.0
2023-10-04 12:30:00,13.15,13.24,13.09,13.1,315217.0,12.0713,12.1539,12.0162,12.0254,315217.0
2023-10-04 13:00:00,13.1,13.15,13.05,13.07,454103.0,12.0254,12.0713,11.9795,11.9978,454103.0
2023-10-04 13:30:00,13.07,13.15,13.05,13.07,430255.0,11.9978,12.0713,11.9795,11.9978,430255.0
2023-10-04 14:00:00,13.07,13.18,13.06,13.16,466952.0,11.9978,12.0988,11.9887,12.0804,466952.0
2023-10-04 14:30:00,13.16,13.24,13.15,13.21,350064.0,12.0804,12.1539,12.0713,12.1263,350064.0
2023-10-04 15:00:00,13.2,13.24,13.15,13.2,539098.0,12.1172,12.1539,12.0713,12.1172,539098.0
2023-10-04 15:30:00,13.2,13.25,13.19,13.21,1914088.0,12.1172,12.1631,12.108,12.1263,1914088.0
2023-10-05 09:30:00,13.14,13.14,12.75,12.86,791452.0,12.0621,12.0621,11.7041,11.8051,791452.0
2023-10-05 10:00:00,12.87,12.9,12.7,12.71,615989.0,11.8142,11.8418,11.6582,11.6674,615989.0
2023-10-05 10:30:00,12.71,12.73,12.6,12.6,387965.0,11.6674,11.6857,11.5664,11.5664,387965.0
2023-10-05 11:00:00,12.6,12.64,12.46,12.49,710310.0,11.5664,11.6031,11.4379,11.4654,710310.0
2023-10-05 11:30:00,12.49,12.54,12.43,12.44,784826.0,11.4654,11.5113,11.4103,11.4195,784826.0
2023-10-05 12:00:00,12.44,12.5,12.39,12.39,494944.0,11.4195,11.4746,11.3736,11.3736,494944.0
2023-10-05 12:30:00,12.4,12.47,12.36,12.46,591980.0,11.3828,11.4471,11.3461,11.4379,591980.0
2023-10-05 13:00:00,12.46,12.51,12.42,12.45,669338.0,11.4379,11.4838,11.4012,11.4287,669338.0
2023-10-05 13:30:00,12.45,12.56,12.43,12.53,1880221.0,11.4287,11.5297,11.4103,11.5021,1880221.0
2023-10-05 14:00:00,12.54,12.82,12.53,12.78,746118.0,11.5113,11.7683,11.5021,11.7316,746118.0
2023-10-05 14:30:00,12.77,12.83,12.74,12.76,2289138.0,11.7224,11.7775,11.6949,11.7133,2289138.0
2023-10-05 15:00:00,12.76,12.76,12.64,12.67,732007.0,11.7133,11.7133,11.6031,11.6306,732007.0
2023-10-05 15:30:00,12.68,12.7,12.49,12.61,2667501.0,11.6398,11.6582,11.4654,11.5756,2667501.0
2023-10-06 09:30:00,12.1,12.23,11.43,11.75,2587879.0,11.1074,11.2267,10.4924,10.7861,2587879.0
2023-10-06 10:00:00,11.75,11.97,11.59,11.96,2601794.0,10.7861,10.9881,10.6392,10.9789,2601794.0
2023-10-06 10:30:00,11.96,12.09,11.76,11.81,1267393.0,10.9789,11.0982,10.7953,10.8412,1267393.0
2023-10-06 11:00:00,11.81,12.09,11.78,12.08,1096461.0,10.8412,11.0982,10.8137,11.089,1096461.0
2023-10-06 11:30:00,12.08,12.15,12.02,12.14,1784468.0,11.089,11.1533,11.034,11.1441,1784468.0
2023-10-06 12:00:00,12.15,12.18,12.05,12.08,2226570.0,11.1533,11.1808,11.0615,11.089,2226570.0
2023-10-06 12:30:00,12.08,12.32,12.06,12.21,1870889.0,11.089,11.3094,11.0707,11.2084,1870889.0
2023-10-06 13:00:00,12.21,12.38,12.21,12.3,921083.0,11.2084,11.3644,11.2084,11.291,921083.0
2023-10-06 13:30:00,12.3,12.39,12.28,12.37,749675.0,11.291,11.3736,11.2726,11.3553,749675.0
2023-10-06 14:00:00,12.37,12.42,12.34,12.39,635131.0,11.3553,11.4012,11.3277,11.3736,635131.0
2023-10-06 14:30:00,12.39,12.5,12.37,12.49,896243.0,11.3736,11.4746,11.3553,11.4654,896243.0
2023-10-06 15:00:00,12.5,12.5,12.34,12.37,1016693.0,11.4746,11.4746,11.3277,11.3553,1016693.0
2023-10-06 15:30:00,12.38,12.46,12.34,12.45,6449390.0,11.3644,11.4379,11.3277,11.4287,6449390.0
2023-10-09 09:30:00,12.45,12.76,12.41,12.63,903320.0,11.4287,11.7133,11.392,11.5939,903320.0
2023-10-09 10:00:00,12.63,12.64,12.38,12.46,936733.0,11.5939,11.6031,11.3644,11.4379,936733.0
2023-10-09 10:30:00,12.45,12.5,12.39,12.47,500401.0,11.4287,11.4746,11.3736,11.4471,500401.0
2023-10-09 11:00:00,12.47,12.62,12.46,12.6,1047357.0,11.4471,11.5847,11.4379,11.5664,1047357.0
2023-10-09 11:30:00,12.6,12.61,12.42,12.53,671947.0,11.5664,11.5756,11.4012,11.5021,671947.0
2023-10-09 12:00:00,12.53,12.56,12.49,12.53,457899.0,11.5021,11.5297,11.4654,11.5021,457899.0
2023-10-09 12:30:00,12.53,12.54,12.47,12.52,444791.0,11.5021,11.5113,11.4471,11.4929,444791.0
2023-10-09 13:00:00,12.52,12.57,12.5,12.55,302923.0,11.4929,11.5388,11.4746,11.5205,302923.0
2023-10-09 13:30:00,12.55,12.71,12.55,12.68,979630.0,11.5205,11.6674,11.5205,11.6398,979630.0
2023-10-09 14:00:00,12.68,12.73,12.63,12.68,723551.0,11.6398,11.6857,11.5939,11.6398,723551.0
2023-10-09 14:30:00,12.68,12.68,12.6,12.62,570799.0,11.6398,11.6398,11.5664,11.5847,570799.0
2023-10-09 15:00:00,12.63,12.63,12.53,12.59,593215.0,11.5939,11.5939,11.5021,11.5572,593215.0
2023-10-09 15:30:00,12.59,12.69,12.57,12.69,2230157.0,11.5572,11.649,11.5388,11.649,2230157.0
2023-10-10 09:30:00,12.86,12.94,12.69,12.91,962089.0,11.8051,11.8785,11.649,11.851,962089.0
2023-10-10 10:00:00,12.91,13.15,12.85,13.11,658930.0,11.851,12.0713,11.7959,12.0345,658930.0
2023-10-10 10:30:00,13.12,13.21,13.04,13.18,539379.0,12.0437,12.1263,11.9703,12.0988,539379.0
2023-10-10 11:00:00,13.18,13.25,13.01,13.06,578945.0,12.0988,12.1631,11.9428,11.9887,578945.0
2023-10-10 11:30:00,13.06,13.13,12.98,13.04,460035.0,11.9887,12.0529,11.9152,11.9703,460035.0
2023-10-10 12:00:00,13.04,13.05,13.0,13.04,288682.0,11.9703,11.9795,11.9336,11.9703,288682.0
2023-10-10 12:30:00,13.04,13.2,13.03,13.18,446326.0,11.9703,12.1172,11.9611,12.0988,446326.0
2023-10-10 13:00:00,13.18,13.19,12.99,13.09,756793.0,12.0988,12.108,11.9244,12.0162,756793.0
2023-10-10 13:30:00,13.09,13.09,12.98,13.02,526176.0,12.0162,12.0162,11.9152,11.9519,526176.0
2023-10-10 14:00:00,13.01,13.07,12.94,12.96,479969.0,11.9428,11.9978,11.8785,11.8969,479969.0
2023-10-10 14:30:00,12.97,13.06,12.97,12.97,255647.0,11.906,11.9887,11.906,11.906,255647.0
2023-10-10 15:00:00,12.98,12.98,12.91,12.94,608752.0,11.9152,11.9152,11.851,11.8785,608752.0
2023-10-10 15:30:00,12.95,13.0,12.87,13.0,1713772.0,11.8877,11.9336,11.8142,11.9336,1713772.0
2023-10-11 09:30:00,13.09,13.18,12.98,13.04,620565.0,12.0162,12.0988,11.9152,11.9703,620565.0
2023-10-11 10:00:00,13.05,13.14,13.01,13.07,554740.0,11.9795,12.0621,11.9428,11.9978,554740.0
2023-10-11 10:30:00,13.07,13.09,12.88,12.98,652007.0,11.9978,12.0162,11.8234,11.9152,652007.0
2023-10-11 11:00:00,12.98,13.02,12.94,13.02,362442.0,11.9152,11.9519,11.8785,11.9519,362442.0
2023-10-11 11:30:00,13.02,13.1,12.99,13.02,285583.0,11.9519,12.0254,11.9244,11.9519,285583.0
2023-10-11 12:00:00,13.02,13.11,13.02,13.08,273044.0,11.9519,12.0345,11.9519,12.007,273044.0
2023-10-11 12:30:00,13.08,13.22,13.07,13.16,349625.0,12.007,12.1355,11.9978,12.0804,349625.0
2023-10-11 13:00:00,13.17,13.21,13.14,13.19,383607.0,12.0896,12.1263,12.0621,12.108,383607.0
2023-10-11 13:30:00,13.19,13.24,13.14,13.23,224725.0,12.108,12.1539,12.0621,12.1447,224725.0
2023-10-11 14:00:00,13.22,13.32,13.22,13.28,319309.0,12.1355,12.2273,12.1355,12.1906,319309.0
2023-10-11 14:30:00,13.28,13.36,13.22,13.35,396600.0,12.1906,12.264,12.1355,12.2549,396600.0
2023-10-11 15:00:00,13.35,13.42,13.34,13.37,708480.0,12.2549,12.3191,12.2457,12.2732,708480.0
2023-10-11 15:30:00,13.36,13.41,13.33,13.39,1934841.0,12.264,12.3099,12.2365,12.2916,1934841.0
2023-10-12 09:30:00,13.19,13.23,13.07,13.17,1495496.0,12.108,12.1447,11.9978,12.0896,1495496.0
2023-10-12 10:00:00,13.17,13.22,13.02,13.09,1217527.0,12.0896,12.1355,11.9519,12.0162,1217527.0
2023-10-12 10:30:00,13.1,13.13,12.87,12.93,684505.0,12.0254,12.0529,11.8142,11.8693,684505.0
2023-10-12 11:00:00,12.94,12.98,12.87,12.96,692158.0,11.8785,11.9152,11.8142,11.8969,692158.0
2023-10-12 11:30:00,12.96,13.06,12.94,13.06,343962.0,11.8969,11.9887,11.8785,11.9887,343962.0
2023-10-12 12:00:00,13.06,13.14,13.03,13.12,442889.0,11.9887,12.0621,11.9611,12.0437,442889.0
2023-10-12 12:30:00,13.12,13.22,13.11,13.17,531621.0,12.0437,12.1355,12.0345,12.0896,531621.0
2023-10-12 13:00:00,13.17,13.17,13.04,13.04,614958.0,12.0896,12.0896,11.9703,11.9703,614958.0
2023-10-12 13:30:00,13.04,13.06,12.95,12.96,1323976.0,11.9703,11.9887,11.8877,11.8969,1323976.0
2023-10-12 14:00:00,12.95,13.01,12.91,12.99,1505370.0,11.8877,11.9428,11.851,11.9244,1505370.0
2023-10-12 14:30:00,13.0,13.06,12.99,13.03,653947.0,11.9336,11.9887,11.9244,11.9611,653947.0
2023-10-12 15:00:00,13.03,13.04,12.96,13.03,811180.0,11.9611,11.9703,11.8969,11.9611,811180.0
2023-10-12 15:30:00,13.03,13.09,13.02,13.06,1385550.0,11.9611,12.0162,11.9519,11.9887,1385550.0
2023-10-13 09:30:00,13.19,13.39,13.16,13.24,640849.0,12.108,12.2916,12.0804,12.1539,640849.0
2023-10-13 10:00:00,13.24,13.35,13.14,13.27,468960.0,12.1539,12.2549,12.0621,12.1814,468960.0
2023-10-13 10:30:00,13.27,13.28,13.15,13.2,778290.0,12.1814,12.1906,12.0713,12.1172,778290.0
2023-10-13 11:00:00,13.2,13.27,13.17,13.27,403772.0,12.1172,12.1814,12.0896,12.1814,403772.0
2023-10-13 11:30:00,13.27,13.3,13.23,13.28,274978.0,12.1814,12.209,12.1447,12.1906,274978.0
2023-10-13 12:00:00,13.28,13.33,13.22,13.25,244506.0,12.1906,12.2365,12.1355,12.1631,244506.0
2023-10-13 12:30:00,13.25,13.26,13.12,13.17,276846.0,12.1631,12.1722,12.0437,12.0896,276846.0
2023-10-13 13:00:00,13.17,13.19,13.09,13.11,340715.0,12.0896,12.108,12.0162,12.0345,340715.0
2023-10-13 13:30:00,13.1,13.16,13.06,13.12,793854.0,12.0254,12.0804,11.9887,12.0437,793854.0
2023-10-13 14:00:00,13.12,13.2,13.12,13.13,238824.0,12.0437,12.1172,12.0437,12.0529,238824.0
2023-10-13 14:30:00,13.13,13.15,13.06,13.13,377586.0,12.0529,12.0713,11.9887,12.0529,377586.0
2023-10-13 15:00:00,13.13,13.14,13.06,13.07,381628.0,12.0529,12.0621,11.9887,11.9978,381628.0
2023-10-13 15:30:00,13.07,13.19,13.04,13.15,2016048.0,11.9978,12.108,11.9703,12.0713,2016048.0
2023-10-16 09:30:00,13.26,13.49,13.2,13.25,588576.0,12.1722,12.3834,12.1172,12.1631,588576.0
2023-10-16 10:00:00,13.25,13.41,13.16,13.38,619881.0,12.1631,12.3099,12.0804,12.2824,619881.0
2023-10-16 10:30:00,13.39,13.64,13.38,13.61,615991.0,12.2916,12.5211,12.2824,12.4935,615991.0
2023-10-16 11:00:00,13.61,13.69,13.58,13.65,890289.0,12.4935,12.567,12.466,12.5303,890289.0
2023-10-16 11:30:00,13.64,13.69,13.57,13.67,736810.0,12.5211,12.567,12.4568,12.5486,736810.0
2023-10-16 12:00:00,13.67,13.74,13.62,13.65,498860.0,12.5486,12.6129,12.5027,12.5303,498860.0
2023-10-16 12:30:00,13.65,13.65,13.56,13.6,406646.0,12.5303,12.5303,12.4476,12.4844,406646.0
2023-10-16 13:00:00,13.59,13.77,13.57,13.77,466076.0,12.4752,12.6404,12.4568,12.6404,466076.0
2023-10-16 13:30:00,13.77,13.82,13.69,13.82,703746.0,12.6404,12.6863,12.567,12.6863,703746.0
2023-10-16 14:00:00,13.82,13.82,13.58,13.6,943072.0,12.6863,12.6863,12.466,12.4844,943072.0
2023-10-16 14:30:00,13.6,13.69,13.59,13.67,567285.0,12.4844,12.567,12.4752,12.5486,567285.0
2023-10-16 15:00:00,13.67,13.7,13.62,13.63,405134.0,12.5486,12.5761,12.5027,12.5119,405134.0
2023-10-16 15:30:00,13.63,13.72,13.6,13.71,1381518.0,12.5119,12.5945,12.4844,12.5853,1381518.0
2023-10-17 09:30:00,13.42,13.63,13.38,13.4,510275.0,12.3191,12.5119,12.2824,12.3008,510275.0
2023-10-17 10:00:00,13.39,13.54,13.35,13.53,441472.0,12.2916,12.4293,12.2549,12.4201,441472.0
2023-10-17 10:30:00,13.53,13.65,13.51,13.62,501357.0,12.4201,12.5303,12.4017,12.5027,501357.0
2023-10-17 11:00:00,13.63,13.77,13.59,13.77,373035.0,12.5119,12.6404,12.4752,12.6404,373035.0
2023-10-17 11:30:00,13.77,13.91,13.75,13.84,455203.0,12.6404,12.7689,12.622,12.7047,455203.0
2023-10-17 12:00:00,13.83,13.85,13.76,13.81,321321.0,12.6955,12.7138,12.6312,12.6771,321321.0
2023-10-17 12:30:00,13.82,13.82,13.7,13.71,300434.0,12.6863,12.6863,12.5761,12.5853,300434.0
2023-10-17 13:00:00,13.71,13.76,13.71,13.74,228257.0,12.5853,12.6312,12.5853,12.6129,228257.0
2023-10-17 13:30:00,13.75,13.75,13.6,13.63,418062.0,12.622,12.622,12.4844,12.5119,418062.0
2023-10-17 14:00:00,13.63,13.69,13.62,13.67,236041.0,12.5119,12.567,12.5027,12.5486,236041.0
2023-10-17 14:30:00,13.67,13.69,13.61,13.65,583787.0,12.5486,12.567,12.4935,12.5303,583787.0
2023-10-17 15:00:00,13.64,13.77,13.63,13.75,744319.0,12.5211,12.6404,12.5119,12.622,744319.0
2023-10-17 15:30:00,13.75,13.78,13.65,13.78,1281241.0,12.622,12.6496,12.5303,12.6496,1281241.0
2023-10-18 09:30:00,13.68,13.86,13.64,13.67,441377.0,12.5578,12.723,12.5211,12.5486,441377.0
2023-10-18 10:00:00,13.67,13.72,13.58,13.62,654209.0,12.5486,12.5945,12.466,12.5027,654209.0
2023-10-18 10:30:00,13.63,13.7,13.61,13.68,398249.0,12.5119,12.5761,12.4935,12.5578,398249.0
2023-10-18 11:00:00,13.68,13.71,13.64,13.65,343797.0,12.5578,12.5853,12.5211,12.5303,343797.0
2023-10-18 11:30:00,13.66,13.67,13.61,13.63,361616.0,12.5394,12.5486,12.4935,12.5119,361616.0
2023-10-18 12:00:00,13.62,13.66,13.57,13.6,1223379.0,12.5027,12.5394,12.4568,12.4844,1223379.0
2023-10-18 12:30:00,13.6,13.65,13.58,13.65,160995.0,12.4844,12.5303,12.466,12.5303,160995.0
2023-10-18 13:00:00,13.64,13.76,13.63,13.71,262587.0,12.5211,12.6312,12.5119,12.5853,262587.0
2023-10-18 13:30:00,13.71,13.75,13.65,13.75,300300.0,12.5853,12.622,12.5303,12.622,300300.0
2023-10-18 14:00:00,13.74,13.83,13.72,13.82,1474607.0,12.6129,12.6955,12.5945,12.6863,1474607.0
2023-10-18 14:30:00,13.81,13.86,13.8,13.8,1041775.0,12.6771,12.723,12.6679,12.6679,1041775.0
2023-10-18 15:00:00,13.8,13.9,13.77,13.83,920217.0,12.6679,12.7597,12.6404,12.6955,920217.0
2023-10-18 15:30:00,13.83,13.88,13.81,13.87,2090228.0,12.6955,12.7414,12.6771,12.7322,2090228.0
2023-10-19 09:30:00,13.78,14.12,13.78,14.02,1506272.0,12.6496,12.9617,12.6496,12.8699,1506272.0
2023-10-19 10:00:00,14.02,14.09,13.9,13.95,602768.0,12.8699,12.9342,12.7597,12.8056,602768.0
2023-10-19 10:30:00,13.95,13.97,13.85,13.9,671233.0,12.8056,12.824,12.7138,12.7597,671233.0
2023-10-19 11:00:00,13.9,13.99,13.89,13.98,210130.0,12.7597,12.8424,12.7506,12.8332,210130.0
2023-10-19 11:30:00,13.99,14.07,13.97,13.98,291669.0,12.8424,12.9158,12.824,12.8332,291669.0
2023-10-19 12:00:00,13.98,14.1,13.92,13.92,220049.0,12.8332,12.9433,12.7781,12.7781,220049.0
2023-10-19 12:30:00,13.93,14.03,13.86,14.01,406818.0,12.7873,12.8791,12.723,12.8607,406818.0
2023-10-19 13:00:00,14.01,14.07,13.96,14.0,286164.0,12.8607,12.9158,12.8148,12.8515,286164.0
2023-10-19 13:30:00,14.01,14.03,13.92,13.95,305942.0,12.8607,12.8791,12.7781,12.8056,305942.0
2023-10-19 14:00:00,13.95,13.99,13.9,13.96,353608.0,12.8056,12.8424,12.7597,12.8148,353608.0
2023-10-19 14:30:00,13.95,13.96,13.86,13.87,627630.0,12.8056,12.8148,12.723,12.7322,627630.0
2023-10-19 15:00:00,13.87,13.87,13.79,13.81,847436.0,12.7322,12.7322,12.6588,12.6771,847436.0
2023-10-19 15:30:00,13.81,13.85,13.77,13.84,2378580.0,12.6771,12.7138,12.6404,12.7047,2378580.0
2023-10-20 09:30:00,13.75,13.85,13.6,13.76,2213076.0,12.622,12.7138,12.4844,12.6312,2213076.0
2023-10-20 10:00:00,13.77,13.8,13.66,13.74,693214.0,12.6404,12.6679,12.5394,12.6129,693214.0
2023-10-20 10:30:00,13.72,13.8,13.7,13.76,625477.0,12.5945,12.6679,12.5761,12.6312,625477.0
2023-10-20 11:00:00,13.77,13.85,13.77,13.83,765299.0,12.6404,12.7138,12.6404,12.6955,765299.0
2023-10-20 11:30:00,13.83,13.91,13.79,13.9,594462.0,12.6955,12.7689,12.6588,12.7597,594462.0
2023-10-20 12:00:00,13.91,13.91,13.82,13.88,416287.0,12.7689,12.7689,12.6863,12.7414,416287.0
2023-10-20 12:30:00,13.88,13.88,13.81,13.84,292542.0,12.7414,12.7414,12.6771,12.7047,292542.0
2023-10-20 13:00:00,13.83,13.9,13.79,13.85,677011.0,12.6955,12.7597,12.6588,12.7138,677011.0
2023-10-20 13:30:00,13.86,13.93,13.85,13.93,281030.0,12.723,12.7873,12.7138,12.7873,281030.0
2023-10-20 14:00:00,13.93,13.94,13.81,13.83,375933.0,12.7873,12.7965,12.6771,12.6955,375933.0
2023-10-20 14:30:00,13.82,13.86,13.79,13.84,546201.0,12.6863,12.723,12.6588,12.7047,546201.0
2023-10-20 15:00:00,13.84,13.85,13.79,13.83,511515.0,12.7047,12.7138,12.6588,12.6955,511515.0
2023-10-20 15:30:00,13.83,13.86,13.79,13.84,2207613.0,12.6955,12.723,12.6588,12.7047,2207613.0
2023-10-23 09:30:00,13.62,13.84,13.55,13.81,519014.0,12.5027,12.7047,12.4385,12.6771,519014.0
2023-10-23 10:00:00,13.82,13.89,13.7,13.82,382930.0,12.6863,12.7506,12.5761,12.6863,382930.0
2023-10-23 10:30:00,13.81,14.02,13.8,13.98,361079.0,12.6771,12.8699,12.6679,12.8332,361079.0
2023-10-23 11:00:00,13.98,14.23,13.98,14.17,496899.0,12.8332,13.0627,12.8332,13.0076,496899.0
2023-10-23 11:30:00,14.17,14.29,14.06,14.1,360173.0,13.0076,13.1178,12.9066,12.9433,360173.0
2023-10-23 12:00:00,14.1,14.1,14.0,14.05,225664.0,12.9433,12.9433,12.8515,12.8974,225664.0
2023-10-23 12:30:00,14.04,14.11,14.02,14.11,206272.0,12.8883,12.9525,12.8699,12.9525,206272.0
2023-10-23 13:00:00,14.11,14.13,14.0,14.02,228417.0,12.9525,12.9709,12.8515,12.8699,228417.0
2023-10-23 13:30:00,14.02,14.06,13.99,14.03,523488.0,12.8699,12.9066,12.8424,12.8791,523488.0
2023-10-23 14:00:00,14.02,14.09,13.97,14.09,496896.0,12.8699,12.9342,12.824,12.9342,496896.0
2023-10-23 14:30:00,14.09,14.17,14.07,14.14,285753.0,12.9342,13.0076,12.9158,12.9801,285753.0
2023-10-23 15:00:00,14.14,14.15,13.99,14.0,476914.0,12.9801,12.9892,12.8424,12.8515,476914.0
2023-10-23 15:30:00,14.0,14.03,13.96,14.0,1267048.0,12.8515,12.8791,12.8148,12.8515,1267048.0
2023-10-24 09:30:00,14.16,14.43,14.15,14.39,806056.0,12.9984,13.2463,12.9892,13.2095,806056.0
2023-10-24 10:00:00,14.39,14.44,14.24,14.43,350016.0,13.2095,13.2554,13.0719,13.2463,350016.0
2023-10-24 10:30:00,14.43,14.55,14.38,14.47,657340.0,13.2463,13.3564,13.2004,13.283,657340.0
2023-10-24 11:00:00,14.46,14.54,14.39,14.53,391058.0,13.2738,13.3472,13.2095,13.3381,391058.0
2023-10-24 11:30:00,14.52,14.55,14.46,14.51,317366.0,13.3289,13.3564,13.2738,13.3197,317366.0
2023-10-24 12:00:00,14.51,14.56,14.47,14.5,411495.0,13.3197,13.3656,13.283,13.3105,411495.0
2023-10-24 12:30:00,14.5,14.52,14.42,14.48,279896.0,13.3105,13.3289,13.2371,13.2922,279896.0
2023-10-24 13:00:00,14.48,14.56,14.45,14.54,485443.0,13.2922,13.3656,13.2646,13.3472,485443.0
2023-10-24 13:30:00,14.55,14.57,14.49,14.53,242019.0,13.3564,13.3748,13.3013,13.3381,242019.0
2023-10-24 14:00:00,14.53,14.54,14.5,14.53,215248.0,13.3381,13.3472,13.3105,13.3381,215248.0
2023-10-24 14:30:00,14.53,14.57,14.5,14.5,266624.0,13.3381,13.3748,13.3105,13.3105,266624.0
2023-10-24 15:00:00,14.51,14.56,14.5,14.51,267866.0,13.3197,13.3656,13.3105,13.3197,267866.0
2023-10-24 15:30:00,14.51,14.54,14.48,14.53,1832749.0,13.3197,13.3472,13.2922,13.3381,1832749.0
2023-10-25 09:30:00,14.34,14.51,14.33,14.45,371979.0,13.1636,13.3197,13.1545,13.2646,371979.0
2023-10-25 10:00:00,14.45,14.51,14.35,14.46,529278.0,13.2646,13.3197,13.1728,13.2738,529278.0
2023-10-25 10:30:00,14.46,14.68,14.46,14.54,304798.0,13.2738,13.4758,13.2738,13.3472,304798.0
2023-10-25 11:00:00,14.54,14.64,14.52,14.64,229062.0,13.3472,13.439,13.3289,13.439,229062.0
2023-10-25 11:30:00,14.64,14.68,14.57,14.61,770431.0,13.439,13.4758,13.3748,13.4115,770431.0
2023-10-25 12:00:00,14.61,14.62,14.54,14.61,276966.0,13.4115,13.4207,13.3472,13.4115,276966.0
2023-10-25 12:30:00,14.61,14.7,14.54,14.56,384814.0,13.4115,13.4941,13.3472,13.3656,384814.0
2023-10-25 13:00:00,14.56,14.64,14.48,14.61,323031.0,13.3656,13.439,13.2922,13.4115,323031.0
2023-10-25 13:30:00,14.61,14.63,14.53,14.59,437701.0,13.4115,13.4299,13.3381,13.3931,437701.0
2023-10-25 14:00:00,14.59,14.65,14.58,14.63,195443.0,13.3931,13.4482,13.384,13.4299,195443.0
2023-10-25 14:30:00,14.63,14.69,14.62,14.67,274967.0,13.4299,13.4849,13.4207,13.4666,274967.0
2023-10-25 15:00:00,14.67,14.69,14.6,14.61,272986.0,13.4666,13.4849,13.4023,13.4115,272986.0
2023-10-25 15:30:00,14.61,14.69,14.6,14.68,1839164.0,13.4115,13.4849,13.4023,13.4758,1839164.0
2023-10-26 09:30:00,14.73,14.87,14.65,14.8,629939.0,13.5217,13.6502,13.4482,13.5859,629939.0
2023-10-26 10:00:00,14.79,14.86,14.74,14.83,1061355.0,13.5767,13.641,13.5308,13.6135,1061355.0
2023-10-26 10:30:00,14.82,14.96,14.78,14.87,420895.0,13.6043,13.7328,13.5676,13.6502,420895.0
2023-10-26 11:00:00,14.87,14.91,14.82,14.87,205519.0,13.6502,13.6869,13.6043,13.6502,205519.0
2023-10-26 11:30:00,14.86,14.87,14.78,14.8,356322.0,13.641,13.6502,13.5676,13.5859,356322.0
2023-10-26 12:00:00,14.79,14.85,14.76,14.83,328064.0,13.5767,13.6318,13.5492,13.6135,328064.0
2023-10-26 12:30:00,14.82,14.84,14.78,14.82,167435.0,13.6043,13.6226,13.5676,13.6043,167435.0
2023-10-26 13:00:00,14.81,14.86,14.79,14.83,268553.0,13.5951,13.641,13.5767,13.6135,268553.0
2023-10-26 13:30:00,14.82,14.87,14.79,14.86,175763.0,13.6043,13.6502,13.5767,13.641,175763.0
2023-10-26 14:00:00,14.86,14.91,14.84,14.87,141762.0,13.641,13.6869,13.6226,13.6502,141762.0
2023-10-26 14:30:00,14.87,14.92,14.85,14.91,197631.0,13.6502,13.6961,13.6318,13.6869,197631.0
2023-10-26 15:00:00,14.92,14.97,14.84,14.84,308624.0,13.6961,13.742,13.6226,13.6226,308624.0
2023-10-26 15:30:00,14.84,14.91,14.82,14.91,1314538.0,13.6226,13.6869,13.6043,13.6869,1314538.0
2023-10-27 09:30:00,14.81,14.9,14.78,14.81,685039.0,13.5951,13.6777,13.5676,13.5951,685039.0
2023-10-27 10:00:00,14.8,14.91,14.7,14.89,789742.0,13.5859,13.6869,13.4941,13.6685,789742.0
2023-10-27 10:30:00,14.89,14.96,14.86,14.92,809027.0,13.6685,13.7328,13.641,13.6961,809027.0
2023-10-27 11:00:00,14.91,14.96,14.87,14.9,1312124.0,13.6869,13.7328,13.6502,13.6777,1312124.0
2023-10-27 11:30:00,14.9,14.95,14.82,14.91,601669.0,13.6777,13.7236,13.6043,13.6869,601669.0
2023-10-27 12:00:00,14.91,14.92,14.8,14.82,314441.0,13.6869,13.6961,13.5859,13.6043,314441.0
2023-10-27 12:30:00,14.82,14.85,14.76,14.78,244202.0,13.6043,13.6318,13.5492,13.5676,244202.0
2023-10-27 13:00:00,14.77,14.8,14.7,14.77,1433100.0,13.5584,13.5859,13.4941,13.5584,1433100.0
2023-10-27 13:30:00,14.76,14.81,14.72,14.75,1437850.0,13.5492,13.5951,13.5125,13.54,1437850.0
2023-10-27 14:00:00,14.74,14.79,14.56,14.57,3397328.0,13.5308,13.5767,13.3656,13.3748,3397328.0
2023-10-27 14:30:00,14.56,14.69,14.53,14.62,1140623.0,13.3656,13.4849,13.3381,13.4207,1140623.0
2023-10-27 15:00:00,14.63,14.74,14.62,14.73,760038.0,13.4299,13.5308,13.4207,13.5217,760038.0
2023-10-27 15:30:00,14.73,14.8,14.67,14.78,2876987.0,13.5217,13.5859,13.4666,13.5676,2876987.0
2023-10-30 09:30:00,14.9,15.03,14.86,14.93,569337.0,13.6777,13.797,13.641,13.7052,569337.0
2023-10-30 10:00:00,14.93,14.94,14.71,14.81,780380.0,13.7052,13.7144,13.5033,13.5951,780380.0
2023-10-30 10:30:00,14.8,14.86,14.74,14.78,326644.0,13.5859,13.641,13.5308,13.5676,326644.0
2023-10-30 11:00:00,14.77,14.85,14.73,14.79,235330.0,13.5584,13.6318,13.5217,13.5767,235330.0
2023-10-30 11:30:00,14.8,14.87,14.79,14.84,526177.0,13.5859,13.6502,13.5767,13.6226,526177.0
2023-10-30 12:00:00,14.84,14.94,14.83,14.92,236367.0,13.6226,13.7144,13.6135,13.6961,236367.0
2023-10-30 12:30:00,14.92,14.95,14.86,14.89,282450.0,13.6961,13.7236,13.641,13.6685,282450.0
2023-10-30 13:00:00,14.89,14.99,14.84,14.98,375062.0,13.6685,13.7603,13.6226,13.7511,375062.0
2023-10-30 13:30:00,14.98,15.0,14.92,14.96,399314.0,13.7511,13.7695,13.6961,13.7328,399314.0
2023-10-30 14:00:00,14.96,15.0,14.94,15.0,250333.0,13.7328,13.7695,13.7144,13.7695,250333.0
2023-10-30 14:30:00,15.0,15.08,14.99,15.04,295986.0,13.7695,13.8429,13.7603,13.8062,295986.0
2023-10-30 15:00:00,15.04,15.08,15.01,15.01,580663.0,13.8062,13.8429,13.7787,13.7787,580663.0
2023-10-30 15:30:00,15.02,15.02,14.9,14.95,2112805.0,13.7879,13.7879,13.6777,13.7236,2112805.0
2023-10-31 09:30:00,14.9,14.93,14.67,14.73,496180.0,13.83,13.8578,13.6165,13.6722,496180.0
2023-10-31 10:00:00,14.73,14.81,14.68,14.78,398537.0,13.6722,13.7465,13.6258,13.7186,398537.0
2023-10-31 10:30:00,14.78,14.84,14.74,14.83,372817.0,13.7186,13.7743,13.6815,13.765,372817.0
2023-10-31 11:00:00,14.83,14.84,14.77,14.78,401952.0,13.765,13.7743,13.7093,13.7186,401952.0
2023-10-31 11:30:00,14.77,14.78,14.71,14.78,260766.0,13.7093,13.7186,13.6536,13.7186,260766.0
2023-10-31 12:00:00,14.78,14.79,14.69,14.73,382552.0,13.7186,13.7279,13.6351,13.6722,382552.0
2023-10-31 12:30:00,14.73,14.77,14.69,14.75,248872.0,13.6722,13.7093,13.6351,13.6908,248872.0
2023-10-31 13:00:00,14.75,14.81,14.74,14.79,303306.0,13.6908,13.7465,13.6815,13.7279,303306.0
2023-10-31 13:30:00,14.79,14.8,14.75,14.79,361956.0,13.7279,13.7372,13.6908,13.7279,361956.0
2023-10-31 14:00:00,14.79,14.8,14.75,14.76,291549.0,13.7279,13.7372,13.6908,13.7001,291549.0
2023-10-31 14:30:00,14.76,14.87,14.75,14.87,275721.0,13.7001,13.8022,13.6908,13.8022,275721.0
2023-10-31 15:00:00,14.87,14.88,14.82,14.83,372013.0,13.8022,13.8114,13.7557,13.765,372013.0
2023-10-31 15:30:00,14.83,14.9,14.78,14.9,2267523.0,13.765,13.83,13.7186,13.83,2267523.0
2023-11-01 09:30:00,14.93,14.94,14.7,14.74,583486.0,13.8578,13.8671,13.6444,13.6815,583486.0
2023-11-01 10:00:00,14.75,14.95,14.73,14.9,561470.0,13.6908,13.8764,13.6722,13.83,561470.0
2023-11-01 10:30:00,14.9,14.93,14.8,14.85,610273.0,13.83,13.8578,13.7372,13.7836,610273.0
2023-11-01 11:00:00,14.85,14.9,14.77,14.9,502104.0,13.7836,13.83,13.7093,13.83,502104.0
2023-11-01 11:30:00,14.9,14.94,14.87,14.89,490379.0,13.83,13.8671,13.8022,13.8207,490379.0
2023-11-01 12:00:00,14.9,14.9,14.83,14.85,276613.0,13.83,13.83,13.765,13.7836,276613.0
2023-11-01 12:30:00,14.85,14.88,14.78,14.79,181292.0,13.7836,13.8114,13.7186,13.7279,181292.0
2023-11-01 13:00:00,14.79,14.84,14.72,14.74,321299.0,13.7279,13.7743,13.6629,13.6815,321299.0
2023-11-01 13:30:00,14.75,14.85,14.73,14.8,467103.0,13.6908,13.7836,13.6722,13.7372,467103.0
2023-11-01 14:00:00,14.81,14.84,14.74,14.79,507244.0,13.7465,13.7743,13.6815,13.7279,507244.0
2023-11-01 14:30:00,14.79,14.89,14.74,14.89,727321.0,13.7279,13.8207,13.6815,13.8207,727321.0
2023-11-01 15:00:00,14.89,14.94,14.78,14.84,798305.0,13.8207,13.8671,13.7186,13.7743,798305.0
2023-11-01 15:30:00,14.84,14.9,14.76,14.85,2406870.0,13.7743,13.83,13.7001,13.7836,2406870.0
2023-11-02 09:30:00,15.03,15.25,15.0,15.19,515291.0,13.9507,14.1549,13.9228,14.0992,515291.0
2023-11-02 10:00:00,15.18,15.24,15.14,15.17,992642.0,14.0899,14.1456,14.0528,14.0806,992642.0
2023-11-02 10:30:00,15.18,15.33,15.17,15.33,811931.0,14.0899,14.2291,14.0806,14.2291,811931.0
2023-11-02 11:00:00,15.34,15.4,15.23,15.29,752093.0,14.2384,14.2941,14.1363,14.192,752093.0
2023-11-02 11:30:00,15.28,15.35,15.23,15.23,460205.0,14.1827,14.2477,14.1363,14.1363,460205.0
2023-11-02 12:00:00,15.22,15.26,15.17,15.24,641092.0,14.127,14.1641,14.0806,14.1456,641092.0
2023-11-02 12:30:00,15.24,15.26,15.18,15.24,371952.0,14.1456,14.1641,14.0899,14.1456,371952.0
2023-11-02 13:00:00,15.24,15.34,15.23,15.25,179343.0,14.1456,14.2384,14.1363,14.1549,179343.0
2023-11-02 13:30:00,15.25,15.35,15.23,15.34,394720.0,14.1549,14.2477,14.1363,14.2384,394720.0
2023-11-02 14:00:00,15.33,15.37,15.3,15.36,312242.0,14.2291,14.2662,14.2013,14.257,312242.0
2023-11-02 14:30:00,15.36,15.41,15.35,15.4,346925.0,14.257,14.3034,14.2477,14.2941,346925.0
2023-11-02 15:00:00,15.4,15.43,15.39,15.41,466942.0,14.2941,14.3219,14.2848,14.3034,466942.0
2023-11-02 15:30:00,15.4,15.52,15.39,15.5,3021065.0,14.2941,14.4055,14.2848,14.3869,3021065.0
2023-11-03 09:30:00,16.0,16.68,15.63,16.53,2208450.0,14.851,15.4822,14.5076,15.3429,2208450.0
2023-11-03 10:00:00,16.53,16.77,16.41,16.62,899799.0,15.3429,15.5657,15.2316,15.4265,899799.0
2023-11-03 10:30:00,16.61,16.66,16.49,16.57,1203482.0,15.4172,15.4636,15.3058,15.3801,1203482.0
2023-11-03 11:00:00,16.57,16.68,16.46,16.53,944379.0,15.3801,15.4822,15.278,15.3429,944379.0
2023-11-03 11:30:00,16.53,16.7,16.52,16.66,352688.0,15.3429,15.5007,15.3337,15.4636,352688.0
2023-11-03 12:00:00,16.67,16.7,16.57,16.69,401798.0,15.4729,15.5007,15.3801,15.4915,401798.0
2023-11-03 12:30:00,16.69,16.72,16.53,16.57,446027.0,15.4915,15.5193,15.3429,15.3801,446027.0
2023-11-03 13:00:00,16.57,16.61,16.49,16.57,274299.0,15.3801,15.4172,15.3058,15.3801,274299.0
2023-11-03 13:30:00,16.56,16.7,16.5,16.7,357642.0,15.3708,15.5007,15.3151,15.5007,357642.0
2023-11-03 14:00:00,16.7,16.77,16.65,16.71,325969.0,15.5007,15.5657,15.4543,15.51,325969.0
2023-11-03 14:30:00,16.71,16.73,16.68,16.71,302563.0,15.51,15.5286,15.4822,15.51,302563.0
2023-11-03 15:00:00,16.71,16.78,16.68,16.78,568715.0,15.51,15.575,15.4822,15.575,568715.0
2023-11-03 15:30:00,16.78,16.84,16.77,16.79,1612508.0,15.575,15.6307,15.5657,15.5843,1612508.0
2023-11-06 09:30:00,16.63,16.92,16.63,16.71,728058.0,15.4358,15.7049,15.4358,15.51,728058.0
2023-11-06 10:00:00,16.71,16.76,16.59,16.68,501668.0,15.51,15.5564,15.3986,15.4822,501668.0
2023-11-06 10:30:00,16.68,16.7,16.52,16.63,361978.0,15.4822,15.5007,15.3337,15.4358,361978.0
2023-11-06 11:00:00,16.63,16.65,16.43,16.46,279024.0,15.4358,15.4543,15.2501,15.278,279024.0
2023-11-06 11:30:00,16.46,16.58,16.44,16.57,241377.0,15.278,15.3894,15.2594,15.3801,241377.0
2023-11-06 12:00:00,16.57,16.63,16.53,16.6,225199.0,15.3801,15.4358,15.3429,15.4079,225199.0
2023-11-06 12:30:00,16.6,16.64,16.56,16.61,251132.0,15.4079,15.445,15.3708,15.4172,251132.0
2023-11-06 13:00:00,16.6,16.61,16.48,16.57,245564.0,15.4079,15.4172,15.2965,15.3801,245564.0
2023-11-06 13:30:00,16.57,16.58,16.52,16.57,172926.0,15.3801,15.3894,15.3337,15.3801,172926.0
2023-11-06 14:00:00,16.57,16.61,16.54,16.59,237231.0,15.3801,15.4172,15.3522,15.3986,237231.0
2023-11-06 14:30:00,16.59,16.62,16.55,16.59,185685.0,15.3986,15.4265,15.3615,15.3986,185685.0
2023-11-06 15:00:00,16.58,16.6,16.41,16.42,384958.0,15.3894,15.4079,15.2316,15.2408,384958.0
2023-11-06 15:30:00,16.41,16.43,16.32,16.32,1701598.0,15.2316,15.2501,15.148,15.148,1701598.0
2023-11-07 09:30:00,16.4,16.43,16.25,16.35,349024.0,15.2223,15.2501,15.0831,15.1759,349024.0
2023-11-07 10:00:00,16.35,16.42,16.29,16.38,388059.0,15.1759,15.2408,15.1202,15.2037,388059.0
2023-11-07 10:30:00,16.38,16.39,16.27,16.36,484821.0,15.2037,15.213,15.1016,15.1852,484821.0
2023-11-07 11:00:00,16.36,16.41,16.31,16.32,246689.0,15.1852,15.2316,15.1387,15.148,246689.0
2023-11-07 11:30:00,16.32,16.4,16.32,16.35,223919.0,15.148,15.2223,15.148,15.1759,223919.0
2023-11-07 12:00:00,16.35,16.35,16.24,16.25,136350.0,15.1759,15.1759,15.0738,15.0831,136350.0
2023-11-07 12:30:00,16.25,16.27,16.21,16.25,146786.0,15.0831,15.1016,15.0459,15.0831,146786.0
2023-11-07 13:00:00,16.25,16.28,16.22,16.23,174467.0,15.0831,15.1109,15.0552,15.0645,174467.0
2023-11-07 13:30:00,16.24,16.29,16.2,16.25,148357.0,15.0738,15.1202,15.0366,15.0831,148357.0
2023-11-07 14:00:00,16.25,16.26,16.21,16.23,125674.0,15.0831,15.0923,15.0459,15.0645,125674.0
2023-11-07 14:30:00,16.23,16.28,16.21,16.27,154789.0,15.0645,15.1109,15.0459,15.1016,154789.0
2023-11-07 15:00:00,16.27,16.29,16.2,16.25,220458.0,15.1016,15.1202,15.0366,15.0831,220458.0
2023-11-07 15:30:00,16.25,16.26,16.1,16.15,826458.0,15.0831,15.0923,14.9438,14.9902,826458.0
2023-11-08 09:30:00,16.37,16.4,16.12,16.32,473880.0,15.1944,15.2223,14.9624,15.148,473880.0
2023-11-08 10:00:00,16.32,16.35,16.25,16.28,272272.0,15.148,15.1759,15.0831,15.1109,272272.0
2023-11-08 10:30:00,16.29,16.3,16.16,16.23,211818.0,15.1202,15.1295,14.9995,15.0645,211818.0
2023-11-08 11:00:00,16.23,16.23,16.1,16.15,120508.0,15.0645,15.0645,14.9438,14.9902,120508.0
2023-11-08 11:30:00,16.14,16.23,16.12,16.2,158107.0,14.981,15.0645,14.9624,15.0366,158107.0
2023-11-08 12:00:00,16.2,16.21,16.08,16.2,179818.0,15.0366,15.0459,14.9253,15.0366,179818.0
2023-11-08 12:30:00,16.2,16.22,16.14,16.16,146077.0,15.0366,15.0552,14.981,14.9995,146077.0
2023-11-08 13:00:00,16.16,16.23,16.15,16.21,167727.0,14.9995,15.0645,14.9902,15.0459,167727.0
2023-11-08 13:30:00,16.21,16.28,16.2,16.28,119340.0,15.0459,15.1109,15.0366,15.1109,119340.0
2023-11-08 14:00:00,16.28,16.31,16.25,16.29,337371.0,15.1109,15.1387,15.0831,15.1202,337371.0
2023-11-08 14:30:00,16.3,16.32,16.25,16.3,420068.0,15.1295,15.148,15.0831,15.1295,420068.0
2023-11-08 15:00:00,16.3,16.32,16.25,16.25,183992.0,15.1295,15.148,15.0831,15.0831,183992.0
2023-11-08 15:30:00,16.25,16.29,16.2,16.2,1155743.0,15.0831,15.1202,15.0366,15.0366,1155743.0
2023-11-09 09:30:00,16.3,16.34,16.07,16.08,377058.0,15.1295,15.1666,14.916,14.9253,377058.0
2023-11-09 10:00:00,16.09,16.13,15.83,15.85,336158.0,14.9345,14.9717,14.6932,14.7118,336158.0
2023-11-09 10:30:00,15.85,15.89,15.7,15.72,345547.0,14.7118,14.7489,14.5726,14.5911,345547.0
2023-11-09 11:00:00,15.72,15.76,15.63,15.73,777776.0,14.5911,14.6282,14.5076,14.6004,777776.0
2023-11-09 11:30:00,15.73,15.81,15.71,15.79,275315.0,14.6004,14.6747,14.5818,14.6561,275315.0
2023-11-09 12:00:00,15.79,15.94,15.79,15.92,157208.0,14.6561,14.7953,14.6561,14.7768,157208.0
2023-11-09 12:30:00,15.91,15.93,15.82,15.83,169869.0,14.7675,14.786,14.6839,14.6932,169869.0
2023-11-09 13:00:00,15.83,15.83,15.69,15.7,252987.0,14.6932,14.6932,14.5633,14.5726,252987.0
2023-11-09 13:30:00,15.7,15.74,15.68,15.72,215349.0,14.5726,14.6097,14.554,14.5911,215349.0
2023-11-09 14:00:00,15.71,15.72,15.63,15.68,328250.0,14.5818,14.5911,14.5076,14.554,328250.0
2023-11-09 14:30:00,15.68,15.71,15.61,15.64,246210.0,14.554,14.5818,14.489,14.5169,246210.0
2023-11-09 15:00:00,15.64,15.66,15.59,15.6,254735.0,14.5169,14.5354,14.4705,14.4797,254735.0
2023-11-09 15:30:00,15.6,15.67,15.59,15.63,981055.0,14.4797,14.5447,14.4705,14.5076,981055.0
2023-11-10 09:30:00,15.78,15.81,15.58,15.7,283930.0,14.6468,14.6747,14.4612,14.5726,283930.0
2023-11-10 10:00:00,15.7,15.76,15.63,15.72,179499.0,14.5726,14.6282,14.5076,14.5911,179499.0
2023-11-10 10:30:00,15.73,15.76,15.62,15.64,250529.0,14.6004,14.6282,14.4983,14.5169,250529.0
2023-11-10 11:00:00,15.64,15.8,15.63,15.79,210708.0,14.5169,14.6654,14.5076,14.6561,210708.0
2023-11-10 11:30:00,15.79,15.82,15.71,15.72,126673.0,14.6561,14.6839,14.5818,14.5911,126673.0
2023-11-10 12:00:00,15.71,15.79,15.71,15.75,118738.0,14.5818,14.6561,14.5818,14.619,118738.0
2023-11-10 12:30:00,15.75,15.83,15.74,15.83,98943.0,14.619,14.6932,14.6097,14.6932,98943.0
2023-11-10 13:00:00,15.82,15.89,15.8,15.85,119903.0,14.6839,14.7489,14.6654,14.7118,119903.0
2023-11-10 13:30:00,15.86,15.92,15.85,15.88,164399.0,14.7211,14.7768,14.7118,14.7396,164399.0
2023-11-10 14:00:00,15.88,15.88,15.76,15.79,218146.0,14.7396,14.7396,14.6282,14.6561,218146.0
2023-11-10 14:30:00,15.79,15.8,15.74,15.75,126583.0,14.6561,14.6654,14.6097,14.619,126583.0
2023-11-10 15:00:00,15.75,15.79,15.73,15.77,224010.0,14.619,14.6561,14.6004,14.6375,224010.0
2023-11-10 15:30:00,15.77,15.8,15.7,15.7,929157.0,14.6375,14.6654,14.5726,14.5726,929157.0
2023-11-13 09:30:00,15.74,15.9,15.66,15.8,410460.0,14.6097,14.7582,14.5354,14.6654,410460.0
2023-11-13 10:00:00,15.79,15.8,15.69,15.75,243381.0,14.6561,14.6654,14.5633,14.619,243381.0
2023-11-13 10:30:00,15.75,15.85,15.73,15.85,214449.0,14.619,14.7118,14.6004,14.7118,214449.0
2023-11-13 11:00:00,15.84,15.9,15.82,15.87,222827.0,14.7025,14.7582,14.6839,14.7303,222827.0
2023-11-13 11:30:00,15.86,15.88,15.8,15.87,282259.0,14.7211,14.7396,14.6654,14.7303,282259.0
2023-11-13 12:00:00,15.87,15.87,15.82,15.85,191088.0,14.7303,14.7303,14.6839,14.7118,191088.0
2023-11-13 12:30:00,15.85,15.85,15.71,15.77,130557.0,14.7118,14.7118,14.5818,14.6375,130557.0
2023-11-13 13:00:00,15.77,15.78,15.69,15.7,123301.0,14.6375,14.6468,14.5633,14.5726,123301.0
2023-11-13 13:30:00,15.69,15.81,15.67,15.74,172417.0,14.5633,14.6747,14.5447,14.6097,172417.0
2023-11-13 14:00:00,15.73,15.75,15.67,15.69,166728.0,14.6004,14.619,14.5447,14.5633,166728.0
2023-11-13 14:30:00,15.69,15.72,15.67,15.7,177769.0,14.5633,14.5911,14.5447,14.5726,177769.0
2023-11-13 15:00:00,15.7,15.7,15.6,15.6,224546.0,14.5726,14.5726,14.4797,14.4797,224546.0
2023-11-13 15:30:00,15.6,15.61,15.51,15.52,1107302.0,14.4797,14.489,14.3962,14.4055,1107302.0
2023-11-14 09:30:00,16.17,16.4,16.15,16.36,535170.0,15.0088,15.2223,14.9902,15.1852,535170.0
2023-11-14 10:00:00,16.36,16.4,16.25,16.39,217634.0,15.1852,15.2223,15.0831,15.213,217634.0
2023-11-14 10:30:00,16.39,16.54,16.38,16.5,215413.0,15.213,15.3522,15.2037,15.3151,215413.0
2023-11-14 11:00:00,16.5,16.73,16.49,16.73,236432.0,15.3151,15.5286,15.3058,15.5286,236432.0
2023-11-14 11:30:00,16.73,16.75,16.62,16.64,234988.0,15.5286,15.5471,15.4265,15.445,234988.0
2023-11-14 12:00:00,16.63,16.67,16.58,16.64,182741.0,15.4358,15.4729,15.3894,15.445,182741.0
2023-11-14 12:30:00,16.64,16.75,16.64,16.75,203043.0,15.445,15.5471,15.445,15.5471,203043.0
2023-11-14 13:00:00,16.75,16.75,16.68,16.73,182843.0,15.5471,15.5471,15.4822,15.5286,182843.0
2023-11-14 13:30:00,16.74,16.78,16.67,16.69,214242.0,15.5379,15.575,15.4729,15.4915,214242.0
2023-11-14 14:00:00,16.69,16.74,16.67,16.71,171356.0,15.4915,15.5379,15.4729,15.51,171356.0
2023-11-14 14:30:00,16.72,16.78,16.64,16.78,287898.0,15.5193,15.575,15.445,15.575,287898.0
2023-11-14 15:00:00,16.78,16.92,16.75,16.9,511416.0,15.575,15.7049,15.5471,15.6864,511416.0
2023-11-14 15:30:00,16.9,16.96,16.88,16.93,1458241.0,15.6864,15.7421,15.6678,15.7142,1458241.0
2023-11-15 09:30:00,16.84,17.19,16.84,17.14,627635.0,15.6307,15.9556,15.6307,15.9091,627635.0
2023-11-15 10:00:00,17.14,17.27,17.07,17.16,500281.0,15.9091,16.0298,15.8442,15.9277,500281.0
2023-11-15 10:30:00,17.16,17.19,16.91,16.93,487199.0,15.9277,15.9556,15.6957,15.7142,487199.0
2023-11-15 11:00:00,16.92,16.97,16.78,16.96,534492.0,15.7049,15.7513,15.575,15.7421,534492.0
2023-11-15 11:30:00,16.96,16.97,16.85,16.95,255306.0,15.7421,15.7513,15.64,15.7328,255306.0
2023-11-15 12:00:00,16.95,17.03,16.9,17.03,223101.0,15.7328,15.807,15.6864,15.807,223101.0
2023-11-15 12:30:00,17.03,17.05,16.97,16.99,223138.0,15.807,15.8256,15.7513,15.7699,223138.0
2023-11-15 13:00:00,17.0,17.0,16.92,16.98,202281.0,15.7792,15.7792,15.7049,15.7606,202281.0
2023-11-15 13:30:00,16.97,16.98,16.93,16.95,211536.0,15.7513,15.7606,15.7142,15.7328,211536.0
2023-11-15 14:00:00,16.95,16.98,16.92,16.96,196952.0,15.7328,15.7606,15.7049,15.7421,196952.0
2023-11-15 14:30:00,16.96,16.98,16.89,16.95,206020.0,15.7421,15.7606,15.6771,15.7328,206020.0
2023-11-15 15:00:00,16.94,17.03,16.93,17.03,259159.0,15.7235,15.807,15.7142,15.807,259159.0
2023-11-15 15:30:00,17.03,17.05,16.98,17.01,915769.0,15.807,15.8256,15.7606,15.7885,915769.0
2023-11-16 09:30:00,17.07,17.19,16.89,16.95,286899.0,15.8442,15.9556,15.6771,15.7328,286899.0
2023-11-16 10:00:00,16.95,16.97,16.83,16.89,261209.0,15.7328,15.7513,15.6214,15.6771,261209.0
2023-11-16 10:30:00,16.89,16.94,16.79,16.8,305508.0,15.6771,15.7235,15.5843,15.5936,305508.0
2023-11-16 11:00:00,16.8,16.84,16.74,16.8,166160.0,15.5936,15.6307,15.5379,15.5936,166160.0
2023-11-16 11:30:00,16.8,16.86,16.78,16.82,162115.0,15.5936,15.6492,15.575,15.6121,162115.0
2023-11-16 12:00:00,16.82,16.88,16.77,16.86,348164.0,15.6121,15.6678,15.5657,15.6492,348164.0
2023-11-16 12:30:00,16.86,16.95,16.85,16.94,185623.0,15.6492,15.7328,15.64,15.7235,185623.0
2023-11-16 13:00:00,16.95,16.99,16.88,16.96,115702.0,15.7328,15.7699,15.6678,15.7421,115702.0
2023-11-16 13:30:00,16.97,16.99,16.9,16.95,137100.0,15.7513,15.7699,15.6864,15.7328,137100.0
2023-11-16 14:00:00,16.95,16.98,16.93,16.95,167301.0,15.7328,15.7606,15.7142,15.7328,167301.0
2023-11-16 14:30:00,16.96,17.01,16.95,16.98,161872.0,15.7421,15.7885,15.7328,15.7606,161872.0
2023-11-16 15:00:00,16.98,17.02,16.95,16.98,292628.0,15.7606,15.7978,15.7328,15.7606,292628.0
2023-11-16 15:30:00,16.98,17.0,16.9,16.91,705779.0,15.7606,15.7792,15.6864,15.6957,705779.0
2023-11-17 09:30:00,17.08,17.12,16.86,16.99,315140.0,15.8535,15.8906,15.6492,15.7699,315140.0
2023-11-17 10:00:00,16.98,17.12,16.96,17.05,127635.0,15.7606,15.8906,15.7421,15.8256,127635.0
2023-11-17 10:30:00,17.04,17.06,16.96,17.05,258641.0,15.8163,15.8349,15.7421,15.8256,258641.0
2023-11-17 11:00:00,17.04,17.07,16.95,16.96,103686.0,15.8163,15.8442,15.7328,15.7421,103686.0
2023-11-17 11:30:00,16.96,17.0,16.92,16.98,102252.0,15.7421,15.7792,15.7049,15.7606,102252.0
2023-11-17 12:00:00,16.98,17.05,16.98,17.0,72011.0,15.7606,15.8256,15.7606,15.7792,72011.0
2023-11-17 12:30:00,17.0,17.06,16.99,17.03,132482.0,15.7792,15.8349,15.7699,15.807,132482.0
2023-11-17 13:00:00,17.02,17.09,17.01,17.09,78050.0,15.7978,15.8627,15.7885,15.8627,78050.0
2023-11-17 13:30:00,17.09,17.11,17.02,17.03,175208.0,15.8627,15.8813,15.7978,15.807,175208.0
2023-11-17 14:00:00,17.03,17.07,17.0,17.05,175299.0,15.807,15.8442,15.7792,15.8256,175299.0
2023-11-17 14:30:00,17.05,17.06,17.0,17.04,135128.0,15.8256,15.8349,15.7792,15.8163,135128.0
2023-11-17 15:00:00,17.04,17.06,16.87,16.88,606570.0,15.8163,15.8349,15.6585,15.6678,606570.0
2023-11-17 15:30:00,16.88,17.02,16.84,17.02,964036.0,15.6678,15.7978,15.6307,15.7978,964036.0
2023-11-20 09:30:00,16.93,16.98,16.67,16.91,274347.0,15.7142,15.7606,15.4729,15.6957,274347.0
2023-11-20 10:00:00,16.91,17.01,16.86,16.97,152603.0,15.6957,15.7885,15.6492,15.7513,152603.0
2023-11-20 10:30:00,16.96,17.13,16.93,17.11,177236.0,15.7421,15.8999,15.7142,15.8813,177236.0
2023-11-20 11:00:00,17.11,17.18,17.04,17.18,177724.0,15.8813,15.9463,15.8163,15.9463,177724.0
2023-11-20 11:30:00,17.18,17.19,17.08,17.08,181893.0,15.9463,15.9556,15.8535,15.8535,181893.0
2023-11-20 12:00:00,17.09,17.12,17.06,17.07,91056.0,15.8627,15.8906,15.8349,15.8442,91056.0
2023-11-20 12:30:00,17.07,17.08,17.0,17.08,100889.0,15.8442,15.8535,15.7792,15.8535,100889.0
2023-11-20 13:00:00,17.08,17.12,17.03,17.03,81352.0,15.8535,15.8906,15.807,15.807,81352.0
2023-11-20 13:30:00,17.03,17.11,17.03,17.09,113765.0,15.807,15.8813,15.807,15.8627,113765.0
2023-11-20 14:00:00,17.08,17.1,17.05,17.07,93908.0,15.8535,15.872,15.8256,15.8442,93908.0
2023-11-20 14:30:00,17.07,17.16,17.06,17.16,148203.0,15.8442,15.9277,15.8349,15.9277,148203.0
2023-11-20 15:00:00,17.16,17.23,17.15,17.2,306442.0,15.9277,15.9927,15.9184,15.9648,306442.0
2023-11-20 15:30:00,17.2,17.26,17.16,17.22,1251484.0,15.9648,16.0205,15.9277,15.9834,1251484.0
2023-11-21 09:30:00,17.12,17.19,16.89,16.89,263235.0,15.8906,15.9556,15.6771,15.6771,263235.0
2023-11-21 10:00:00,16.89,16.98,16.86,16.89,397043.0,15.6771,15.7606,15.6492,15.6771,397043.0
2023-11-21 10:30:00,16.9,16.92,16.85,16.88,171818.0,15.6864,15.7049,15.64,15.6678,171818.0
2023-11-21 11:00:00,16.88,16.88,16.75,16.82,176945.0,15.6678,15.6678,15.5471,15.6121,176945.0
2023-11-21 11:30:00,16.82,16.83,16.7,16.71,164023.0,15.6121,15.6214,15.5007,15.51,164023.0
2023-11-21 12:00:00,16.71,16.79,16.71,16.75,179901.0,15.51,15.5843,15.51,15.5471,179901.0
2023-11-21 12:30:00,16.75,16.77,16.71,16.73,136192.0,15.5471,15.5657,15.51,15.5286,136192.0
2023-11-21 13:00:00,16.73,16.73,16.67,16.71,104419.0,15.5286,15.5286,15.4729,15.51,104419.0
2023-11-21 13:30:00,16.71,16.72,16.63,16.64,214617.0,15.51,15.5193,15.4358,15.445,214617.0
2023-11-21 14:00:00,16.65,16.7,16.63,16.7,166340.0,15.4543,15.5007,15.4358,15.5007,166340.0
2023-11-21 14:30:00,16.7,16.7,16.64,16.65,341215.0,15.5007,15.5007,15.445,15.4543,341215.0
2023-11-21 15:00:00,16.66,16.72,16.64,16.66,808150.0,15.4636,15.5193,15.445,15.4636,808150.0
2023-11-21 15:30:00,16.66,16.76,16.65,16.75,1079390.0,15.4636,15.5564,15.4543,15.5471,1079390.0
2023-11-22 09:30:00,16.86,16.93,16.63,16.87,238423.0,15.6492,15.7142,15.4358,15.6585,238423.0
2023-11-22 10:00:00,16.86,16.92,16.8,16.85,158278.0,15.6492,15.7049,15.5936,15.64,158278.0
2023-11-22 10:30:00,16.86,16.89,16.73,16.73,145628.0,15.6492,15.6771,15.5286,15.5286,145628.0
2023-11-22 11:00:00,16.73,16.8,16.71,16.75,112482.0,15.5286,15.5936,15.51,15.5471,112482.0
2023-11-22 11:30:00,16.75,16.77,16.72,16.75,109081.0,15.5471,15.5657,15.5193,15.5471,109081.0
2023-11-22 12:00:00,16.75,16.78,16.73,16.76,210856.0,15.5471,15.575,15.5286,15.5564,210856.0
2023-11-22 12:30:00,16.77,16.83,16.73,16.82,127146.0,15.5657,15.6214,15.5286,15.6121,127146.0
2023-11-22 13:00:00,16.82,16.84,16.8,16.81,115124.0,15.6121,15.6307,15.5936,15.6028,115124.0
2023-11-22 13:30:00,16.82,16.83,16.77,16.82,173540.0,15.6121,15.6214,15.5657,15.6121,173540.0
2023-11-22 14:00:00,16.82,16.84,16.77,16.8,214349.0,15.6121,15.6307,15.5657,15.5936,214349.0
2023-11-22 14:30:00,16.8,16.86,16.77,16.84,360711.0,15.5936,15.6492,15.5657,15.6307,360711.0
2023-11-22 15:00:00,16.84,16.87,16.83,16.87,154054.0,15.6307,15.6585,15.6214,15.6585,154054.0
2023-11-22 15:30:00,16.87,16.92,16.86,16.91,1004425.0,15.6585,15.7049,15.6492,15.6957,1004425.0
2023-11-24 09:30:00,16.87,17.06,16.86,17.03,278892.0,15.6585,15.8349,15.6492,15.807,278892.0
2023-11-24 10:00:00,17.03,17.08,16.97,17.07,172099.0,15.807,15.8535,15.7513,15.8442,172099.0
2023-11-24 10:30:00,17.07,17.08,17.0,17.05,195218.0,15.8442,15.8535,15.7792,15.8256,195218.0
2023-11-24 11:00:00,17.05,17.08,16.98,16.98,143403.0,15.8256,15.8535,15.7606,15.7606,143403.0
2023-11-24 11:30:00,16.98,17.01,16.9,16.92,177047.0,15.7606,15.7885,15.6864,15.7049,177047.0
2023-11-24 12:00:00,16.91,16.93,16.88,16.88,103532.0,15.6957,15.7142,15.6678,15.6678,103532.0
2023-11-24 12:30:00,16.89,16.94,16.87,16.91,373678.0,15.6771,15.7235,15.6585,15.6957,373678.0
2023-11-27 09:30:00,16.89,16.97,16.68,16.8,360029.0,15.6771,15.7513,15.4822,15.5936,360029.0
2023-11-27 10:00:00,16.8,16.92,16.8,16.85,358443.0,15.5936,15.7049,15.5936,15.64,358443.0
2023-11-27 10:30:00,16.85,16.85,16.77,16.8,249706.0,15.64,15.64,15.5657,15.5936,249706.0
2023-11-27 11:00:00,16.79,16.88,16.75,16.86,116290.0,15.5843,15.6678,15.5471,15.6492,116290.0
2023-11-27 11:30:00,16.85,16.85,16.74,16.77,124069.0,15.64,15.64,15.5379,15.5657,124069.0
2023-11-27 12:00:00,16.76,16.83,16.75,16.83,166201.0,15.5564,15.6214,15.5471,15.6214,166201.0
2023-11-27 12:30:00,16.83,16.9,16.82,16.87,126019.0,15.6214,15.6864,15.6121,15.6585,126019.0
2023-11-27 13:00:00,16.87,16.91,16.86,16.89,84556.0,15.6585,15.6957,15.6492,15.6771,84556.0
2023-11-27 13:30:00,16.9,16.94,16.89,16.91,152560.0,15.6864,15.7235,15.6771,15.6957,152560.0
2023-11-27 14:00:00,16.91,16.92,16.87,16.88,325585.0,15.6957,15.7049,15.6585,15.6678,325585.0
2023-11-27 14:30:00,16.88,16.91,16.87,16.91,224236.0,15.6678,15.6957,15.6585,15.6957,224236.0
2023-11-27 15:00:00,16.91,16.93,16.87,16.91,372536.0,15.6957,15.7142,15.6585,15.6957,372536.0
2023-11-27 15:30:00,16.91,16.96,16.87,16.91,785503.0,15.6957,15.7421,15.6585,15.6957,785503.0
2023-11-28 09:30:00,16.94,16.98,16.76,16.95,263932.0,15.7235,15.7606,15.5564,15.7328,263932.0
2023-11-28 10:00:00,16.95,17.01,16.91,16.93,197244.0,15.7328,15.7885,15.6957,15.7142,197244.0
2023-11-28 10:30:00,16.93,17.18,16.91,17.18,209439.0,15.7142,15.9463,15.6957,15.9463,209439.0
2023-11-28 11:00:00,17.19,17.23,17.15,17.23,163823.0,15.9556,15.9927,15.9184,15.9927,163823.0
2023-11-28 11:30:00,17.23,17.27,17.17,17.18,202815.0,15.9927,16.0298,15.937,15.9463,202815.0
2023-11-28 12:00:00,17.18,17.21,17.14,17.16,157164.0,15.9463,15.9741,15.9091,15.9277,157164.0
2023-11-28 12:30:00,17.16,17.22,17.13,17.21,93222.0,15.9277,15.9834,15.8999,15.9741,93222.0
2023-11-28 13:00:00,17.21,17.27,17.16,17.27,146606.0,15.9741,16.0298,15.9277,16.0298,146606.0
2023-11-28 13:30:00,17.27,17.27,17.18,17.2,100771.0,16.0298,16.0298,15.9463,15.9648,100771.0
2023-11-28 14:00:00,17.2,17.23,17.17,17.19,182871.0,15.9648,15.9927,15.937,15.9556,182871.0
2023-11-28 14:30:00,17.18,17.21,17.16,17.19,198887.0,15.9463,15.9741,15.9277,15.9556,198887.0
2023-11-28 15:00:00,17.2,17.26,17.18,17.25,187492.0,15.9648,16.0205,15.9463,16.0112,187492.0
2023-11-28 15:30:00,17.25,17.27,17.16,17.17,625314.0,16.0112,16.0298,15.9277,15.937,625314.0
2023-11-29 09:30:00,17.29,17.48,17.23,17.41,282264.0,16.0484,16.2247,15.9927,16.1598,282264.0
2023-11-29 10:00:00,17.41,17.42,17.19,17.27,267910.0,16.1598,16.169,15.9556,16.0298,267910.0
2023-11-29 10:30:00,17.27,17.28,17.15,17.17,325301.0,16.0298,16.0391,15.9184,15.937,325301.0
2023-11-29 11:00:00,17.16,17.2,17.0,17.02,259986.0,15.9277,15.9648,15.7792,15.7978,259986.0
2023-11-29 11:30:00,17.03,17.15,17.02,17.11,325801.0,15.807,15.9184,15.7978,15.8813,325801.0
2023-11-29 12:00:00,17.12,17.12,17.06,17.09,125347.0,15.8906,15.8906,15.8349,15.8627,125347.0
2023-11-29 12:30:00,17.09,17.23,17.08,17.23,188668.0,15.8627,15.9927,15.8535,15.9927,188668.0
2023-11-29 13:00:00,17.23,17.27,17.15,17.26,209437.0,15.9927,16.0298,15.9184,16.0205,209437.0
2023-11-29 13:30:00,17.26,17.31,17.22,17.31,202517.0,16.0205,16.0669,15.9834,16.0669,202517.0
2023-11-29 14:00:00,17.3,17.35,17.27,17.33,256439.0,16.0577,16.1041,16.0298,16.0855,256439.0
2023-11-29 14:30:00,17.32,17.33,17.27,17.31,267375.0,16.0762,16.0855,16.0298,16.0669,267375.0
2023-11-29 15:00:00,17.31,17.33,17.2,17.23,319564.0,16.0669,16.0855,15.9648,15.9927,319564.0
2023-11-29 15:30:00,17.23,17.26,17.17,17.22,1042107.0,15.9927,16.0205,15.937,15.9834,1042107.0
2023-11-30 09:30:00,17.29,17.35,17.04,17.18,356834.0,16.0484,16.1041,15.8163,15.9463,356834.0
2023-11-30 10:00:00,17.18,17.22,17.12,17.19,176623.0,15.9463,15.9834,15.8906,15.9556,176623.0
2023-11-30 10:30:00,17.2,17.3,17.04,17.29,297180.0,15.9648,16.0577,15.8163,16.0484,297180.0
2023-11-30 11:00:00,17.29,17.36,17.21,17.25,230416.0,16.0484,16.1133,15.9741,16.0112,230416.0
2023-11-30 11:30:00,17.24,17.27,17.21,17.23,179619.0,16.002,16.0298,15.9741,15.9927,179619.0
2023-11-30 12:00:00,17.23,17.32,17.22,17.3,200686.0,15.9927,16.0762,15.9834,16.0577,200686.0
2023-11-30 12:30:00,17.3,17.37,17.29,17.37,226377.0,16.0577,16.1226,16.0484,16.1226,226377.0
2023-11-30 13:00:00,17.37,17.46,17.35,17.45,281415.0,16.1226,16.2062,16.1041,16.1969,281415.0
2023-11-30 13:30:00,17.45,17.47,17.43,17.46,428506.0,16.1969,16.2154,16.1783,16.2062,428506.0
2023-11-30 14:00:00,17.46,17.47,17.39,17.44,576087.0,16.2062,16.2154,16.1412,16.1876,576087.0
2023-11-30 14:30:00,17.44,17.52,17.43,17.46,498090.0,16.1876,16.2619,16.1783,16.2062,498090.0
2023-11-30 15:00:00,17.46,17.47,17.25,17.27,489257.0,16.2062,16.2154,16.0112,16.0298,489257.0
2023-11-30 15:30:00,17.27,17.36,17.2,17.2,1912274.0,16.0298,16.1133,15.9648,15.9648,1912274.0
2023-12-01 09:30:00,17.13,17.35,17.13,17.34,186850.0,15.8999,16.1041,15.8999,16.0948,186850.0
2023-12-01 10:00:00,17.35,17.46,17.34,17.37,167030.0,16.1041,16.2062,16.0948,16.1226,167030.0
2023-12-01 10:30:00,17.36,17.47,17.35,17.43,306815.0,16.1133,16.2154,16.1041,16.1783,306815.0
2023-12-01 11:00:00,17.43,17.65,17.4,17.6,362147.0,16.1783,16.3825,16.1505,16.3361,362147.0
2023-12-01 11:30:00,17.6,17.74,17.55,17.73,258333.0,16.3361,16.4661,16.2897,16.4568,258333.0
2023-12-01 12:00:00,17.73,17.85,17.72,17.81,142724.0,16.4568,16.5682,16.4475,16.531,142724.0
2023-12-01 12:30:00,17.8,17.88,17.79,17.85,181029.0,16.5217,16.596,16.5125,16.5682,181029.0
2023-12-01 13:00:00,17.86,17.9,17.82,17.89,136102.0,16.5774,16.6146,16.5403,16.6053,136102.0
2023-12-01 13:30:00,17.89,17.92,17.83,17.87,224541.0,16.6053,16.6331,16.5496,16.5867,224541.0
2023-12-01 14:00:00,17.87,17.9,17.8,17.83,187023.0,16.5867,16.6146,16.5217,16.5496,187023.0
2023-12-01 14:30:00,17.84,17.94,17.83,17.94,239881.0,16.5589,16.6517,16.5496,16.6517,239881.0
2023-12-01 15:00:00,17.94,18.01,17.93,17.98,497883.0,16.6517,16.7167,16.6424,16.6888,497883.0
2023-12-01 15:30:00,17.98,18.14,17.98,18.13,1115526.0,16.6888,16.8373,16.6888,16.828,1115526.0
2023-12-04 09:30:00,17.9,18.14,17.72,17.96,650749.0,16.6146,16.8373,16.4475,16.6703,650749.0
2023-12-04 10:00:00,17.96,18.1,17.85,17.88,644504.0,16.6703,16.8002,16.5682,16.596,644504.0
2023-12-04 10:30:00,17.88,18.03,17.86,17.95,549141.0,16.596,16.7352,16.5774,16.661,549141.0
2023-12-04 11:00:00,17.94,18.05,17.9,17.96,210212.0,16.6517,16.7538,16.6146,16.6703,210212.0
2023-12-04 11:30:00,17.95,18.05,17.9,18.04,144739.0,16.661,16.7538,16.6146,16.7445,144739.0
2023-12-04 12:00:00,18.04,18.11,17.93,17.94,336528.0,16.7445,16.8095,16.6424,16.6517,336528.0
2023-12-04 12:30:00,17.95,17.98,17.9,17.93,210880.0,16.661,16.6888,16.6146,16.6424,210880.0
2023-12-04 13:00:00,17.94,17.94,17.77,17.78,299302.0,16.6517,16.6517,16.4939,16.5032,299302.0
2023-12-04 13:30:00,17.78,17.82,17.75,17.77,248962.0,16.5032,16.5403,16.4753,16.4939,248962.0
2023-12-04 14:00:00,17.77,17.79,17.72,17.77,173843.0,16.4939,16.5125,16.4475,16.4939,173843.0
2023-12-04 14:30:00,17.76,17.79,17.71,17.77,375826.0,16.4846,16.5125,16.4382,16.4939,375826.0
2023-12-04 15:00:00,17.77,17.89,17.77,17.86,774696.0,16.4939,16.6053,16.4939,16.5774,774696.0
2023-12-04 15:30:00,17.86,17.99,17.84,17.98,1444795.0,16.5774,16.6981,16.5589,16.6888,1444795.0
2023-12-05 09:30:00,17.97,18.07,17.8,17.93,389236.0,16.6795,16.7724,16.5217,16.6424,389236.0
2023-12-05 10:00:00,17.94,18.01,17.78,17.84,268561.0,16.6517,16.7167,16.5032,16.5589,268561.0
2023-12-05 10:30:00,17.84,17.87,17.75,17.8,203518.0,16.5589,16.5867,16.4753,16.5217,203518.0
2023-12-05 11:00:00,17.8,17.86,17.75,17.85,397011.0,16.5217,16.5774,16.4753,16.5682,397011.0
2023-12-05 11:30:00,17.85,17.96,17.85,17.92,195333.0,16.5682,16.6703,16.5682,16.6331,195333.0
2023-12-05 12:00:00,17.92,17.99,17.89,17.96,157311.0,16.6331,16.6981,16.6053,16.6703,157311.0
2023-12-05 12:30:00,17.96,17.97,17.87,17.91,238282.0,16.6703,16.6795,16.5867,16.6238,238282.0
2023-12-05 13:00:00,17.91,17.93,17.86,17.91,151238.0,16.6238,16.6424,16.5774,16.6238,151238.0
2023-12-05 13:30:00,17.91,17.92,17.83,17.86,99843.0,16.6238,16.6331,16.5496,16.5774,99843.0
2023-12-05 14:00:00,17.87,17.89,17.82,17.87,113933.0,16.5867,16.6053,16.5403,16.5867,113933.0
2023-12-05 14:30:00,17.87,17.88,17.84,17.86,160034.0,16.5867,16.596,16.5589,16.5774,160034.0
2023-12-05 15:00:00,17.85,17.91,17.84,17.9,166721.0,16.5682,16.6238,16.5589,16.6146,166721.0
2023-12-05 15:30:00,17.89,17.96,17.89,17.95,1199944.0,16.6053,16.6703,16.6053,16.661,1199944.0
2023-12-06 09:30:00,18.13,18.2,17.89,17.98,736263.0,16.828,16.893,16.6053,16.6888,736263.0
2023-12-06 10:00:00,17.98,18.03,17.91,17.98,637675.0,16.6888,16.7352,16.6238,16.6888,637675.0
2023-12-06 10:30:00,17.98,18.16,17.98,18.05,537914.0,16.6888,16.8559,16.6888,16.7538,537914.0
2023-12-06 11:00:00,18.05,18.1,17.99,18.07,230274.0,16.7538,16.8002,16.6981,16.7724,230274.0
2023-12-06 11:30:00,18.07,18.08,17.94,17.98,556277.0,16.7724,16.7816,16.6517,16.6888,556277.0
2023-12-06 12:00:00,17.98,17.98,17.91,17.95,274902.0,16.6888,16.6888,16.6238,16.661,274902.0
2023-12-06 12:30:00,17.95,17.99,17.94,17.95,164135.0,16.661,16.6981,16.6517,16.661,164135.0
2023-12-06 13:00:00,17.95,18.01,17.86,18.0,466187.0,16.661,16.7167,16.5774,16.7074,466187.0
2023-12-06 13:30:00,17.99,18.05,17.96,17.98,305709.0,16.6981,16.7538,16.6703,16.6888,305709.0
2023-12-06 14:00:00,17.99,18.05,17.94,17.96,307368.0,16.6981,16.7538,16.6517,16.6703,307368.0
2023-12-06 14:30:00,17.96,18.04,17.95,17.99,255780.0,16.6703,16.7445,16.661,16.6981,255780.0
2023-12-06 15:00:00,17.99,18.04,17.95,18.01,830396.0,16.6981,16.7445,16.661,16.7167,830396.0
2023-12-06 15:30:00,18.01,18.02,17.94,17.94,2431874.0,16.7167,16.7259,16.6517,16.6517,2431874.0
2023-12-07 09:30:00,18.06,18.18,17.94,18.16,235911.0,16.7631,16.8745,16.6517,16.8559,235911.0
2023-12-07 10:00:00,18.17,18.22,18.09,18.16,189661.0,16.8652,16.9116,16.7909,16.8559,189661.0
2023-12-07 10:30:00,18.16,18.23,18.14,18.23,226132.0,16.8559,16.9209,16.8373,16.9209,226132.0
2023-12-07 11:00:00,18.23,18.28,18.1,18.14,130626.0,16.9209,16.9673,16.8002,16.8373,130626.0
2023-12-07 11:30:00,18.14,18.18,18.11,18.14,120828.0,16.8373,16.8745,16.8095,16.8373,120828.0
2023-12-07 12:00:00,18.15,18.22,18.11,18.18,113885.0,16.8466,16.9116,16.8095,16.8745,113885.0
2023-12-07 12:30:00,18.18,18.3,18.18,18.28,131663.0,16.8745,16.9858,16.8745,16.9673,131663.0
2023-12-07 13:00:00,18.28,18.29,18.25,18.26,135175.0,16.9673,16.9766,16.9394,16.9487,135175.0
2023-12-07 13:30:00,18.26,18.33,18.23,18.25,147902.0,16.9487,17.0137,16.9209,16.9394,147902.0
2023-12-07 14:00:00,18.25,18.26,18.2,18.25,150388.0,16.9394,16.9487,16.893,16.9394,150388.0
2023-12-07 14:30:00,18.24,18.25,18.11,18.15,155639.0,16.9301,16.9394,16.8095,16.8466,155639.0
2023-12-07 15:00:00,18.14,18.21,18.13,18.2,175962.0,16.8373,16.9023,16.828,16.893,175962.0
2023-12-07 15:30:00,18.2,18.23,18.14,18.17,719988.0,16.893,16.9209,16.8373,16.8652,719988.0
2023-12-08 09:30:00,18.15,18.23,18.09,18.14,193420.0,16.8466,16.9209,16.7909,16.8373,193420.0
2023-12-08 10:00:00,18.15,18.23,18.12,18.18,162770.0,16.8466,16.9209,16.8188,16.8745,162770.0
2023-12-08 10:30:00,18.18,18.2,18.08,18.14,153369.0,16.8745,16.893,16.7816,16.8373,153369.0
2023-12-08 11:00:00,18.14,18.19,18.08,18.13,164568.0,16.8373,16.8837,16.7816,16.828,164568.0
2023-12-08 11:30:00,18.13,18.16,18.07,18.13,108782.0,16.828,16.8559,16.7724,16.828,108782.0
2023-12-08 12:00:00,18.13,18.13,18.03,18.09,132788.0,16.828,16.828,16.7352,16.7909,132788.0
2023-12-08 12:30:00,18.08,18.12,18.04,18.07,119542.0,16.7816,16.8188,16.7445,16.7724,119542.0
2023-12-08 13:00:00,18.07,18.14,18.05,18.11,203103.0,16.7724,16.8373,16.7538,16.8095,203103.0
2023-12-08 13:30:00,18.11,18.15,18.09,18.13,473470.0,16.8095,16.8466,16.7909,16.828,473470.0
2023-12-08 14:00:00,18.13,18.2,18.11,18.18,304070.0,16.828,16.893,16.8095,16.8745,304070.0
2023-12-08 14:30:00,18.18,18.23,18.17,18.21,323316.0,16.8745,16.9209,16.8652,16.9023,323316.0
2023-12-08 15:00:00,18.21,18.23,18.17,18.19,325540.0,16.9023,16.9209,16.8652,16.8837,325540.0
2023-12-08 15:30:00,18.19,18.26,18.17,18.22,1181137.0,16.8837,16.9487,16.8652,16.9116,1181137.0
2023-12-11 09:30:00,18.11,18.39,18.03,18.12,444390.0,16.8095,17.0694,16.7352,16.8188,444390.0
2023-12-11 10:00:00,18.11,18.16,17.94,17.96,285530.0,16.8095,16.8559,16.6517,16.6703,285530.0
2023-12-11 10:30:00,17.96,17.99,17.9,17.95,226441.0,16.6703,16.6981,16.6146,16.661,226441.0
2023-12-11 11:00:00,17.94,18.08,17.93,18.05,312724.0,16.6517,16.7816,16.6424,16.7538,312724.0
2023-12-11 11:30:00,18.05,18.19,18.01,18.19,246427.0,16.7538,16.8837,16.7167,16.8837,246427.0
2023-12-11 12:00:00,18.2,18.2,18.08,18.08,124967.0,16.893,16.893,16.7816,16.7816,124967.0
2023-12-11 12:30:00,18.09,18.14,18.02,18.05,139331.0,16.7909,16.8373,16.7259,16.7538,139331.0
2023-12-11 13:00:00,18.05,18.07,18.0,18.04,144227.0,16.7538,16.7724,16.7074,16.7445,144227.0
2023-12-11 13:30:00,18.04,18.1,18.03,18.09,178531.0,16.7445,16.8002,16.7352,16.7909,178531.0
2023-12-11 14:00:00,18.09,18.12,18.04,18.1,156747.0,16.7909,16.8188,16.7445,16.8002,156747.0
2023-12-11 14:30:00,18.1,18.12,18.02,18.04,160015.0,16.8002,16.8188,16.7259,16.7445,160015.0
2023-12-11 15:00:00,18.05,18.09,18.01,18.01,281473.0,16.7538,16.7909,16.7167,16.7167,281473.0
2023-12-11 15:30:00,18.01,18.07,17.98,18.05,822419.0,16.7167,16.7724,16.6888,16.7538,822419.0
2023-12-12 09:30:00,18.13,18.15,17.92,17.94,275459.0,16.828,16.8466,16.6331,16.6517,275459.0
2023-12-12 10:00:00,17.93,18.03,17.86,18.0,231876.0,16.6424,16.7352,16.5774,16.7074,231876.0
2023-12-12 10:30:00,18.0,18.07,17.97,17.98,252793.0,16.7074,16.7724,16.6795,16.6888,252793.0
2023-12-12 11:00:00,17.98,18.01,17.94,17.95,230016.0,16.6888,16.7167,16.6517,16.661,230016.0
2023-12-12 11:30:00,17.95,17.96,17.86,17.92,191048.0,16.661,16.6703,16.5774,16.6331,191048.0
2023-12-12 12:00:00,17.92,18.06,17.91,18.05,156828.0,16.6331,16.7631,16.6238,16.7538,156828.0
2023-12-12 12:30:00,18.04,18.06,18.0,18.03,118387.0,16.7445,16.7631,16.7074,16.7352,118387.0
2023-12-12 13:00:00,18.04,18.09,18.03,18.08,226923.0,16.7445,16.7909,16.7352,16.7816,226923.0
2023-12-12 13:30:00,18.08,18.15,18.06,18.14,104034.0,16.7816,16.8466,16.7631,16.8373,104034.0
2023-12-12 14:00:00,18.15,18.17,18.1,18.16,130764.0,16.8466,16.8652,16.8002,16.8559,130764.0
2023-12-12 14:30:00,18.16,18.18,18.12,18.14,190994.0,16.8559,16.8745,16.8188,16.8373,190994.0
2023-12-12 15:00:00,18.14,18.24,18.13,18.24,245667.0,16.8373,16.9301,16.828,16.9301,245667.0
2023-12-12 15:30:00,18.23,18.27,18.2,18.21,1029305.0,16.9209,16.958,16.893,16.9023,1029305.0
2023-12-13 09:30:00,18.32,18.36,18.1,18.27,1118978.0,17.0044,17.0415,16.8002,16.958,1118978.0
2023-12-13 10:00:00,18.27,18.46,18.25,18.44,324840.0,16.958,17.1344,16.9394,17.1158,324840.0
2023-12-13 10:30:00,18.44,18.46,18.31,18.33,216566.0,17.1158,17.1344,16.9951,17.0137,216566.0
2023-12-13 11:00:00,18.32,18.36,18.31,18.32,144948.0,17.0044,17.0415,16.9951,17.0044,144948.0
2023-12-13 11:30:00,18.33,18.37,18.28,18.31,212969.0,17.0137,17.0508,16.9673,16.9951,212969.0
2023-12-13 12:00:00,18.3,18.32,18.28,18.3,228737.0,16.9858,17.0044,16.9673,16.9858,228737.0
2023-12-13 12:30:00,18.29,18.31,18.21,18.26,192739.0,16.9766,16.9951,16.9023,16.9487,192739.0
2023-12-13 13:00:00,18.26,18.32,18.24,18.32,351383.0,16.9487,17.0044,16.9301,17.0044,351383.0
2023-12-13 13:30:00,18.32,18.32,18.24,18.29,156992.0,17.0044,17.0044,16.9301,16.9766,156992.0
2023-12-13 14:00:00,18.29,19.04,18.28,18.98,1712255.0,16.9766,17.6727,16.9673,17.617,1712255.0
2023-12-13 14:30:00,18.98,19.17,18.8,19.11,1066315.0,17.617,17.7934,17.4499,17.7377,1066315.0
2023-12-13 15:00:00,19.11,19.28,19.11,19.25,810487.0,17.7377,17.8955,17.7377,17.8676,810487.0
2023-12-13 15:30:00,19.25,19.42,19.24,19.32,1631563.0,17.8676,18.0254,17.8583,17.9326,1631563.0
2023-12-14 09:30:00,19.75,20.24,19.72,20.15,1237509.0,18.3317,18.7865,18.3039,18.703,1237509.0
2023-12-14 10:00:00,20.15,20.18,19.92,20.06,819989.0,18.703,18.7308,18.4895,18.6195,819989.0
2023-12-14 10:30:00,20.07,20.08,19.81,19.84,447967.0,18.6287,18.638,18.3874,18.4152,447967.0
2023-12-14 11:00:00,19.84,19.95,19.75,19.79,524351.0,18.4152,18.5174,18.3317,18.3688,524351.0
2023-12-14 11:30:00,19.79,20.05,19.78,20.03,228739.0,18.3688,18.6102,18.3596,18.5916,228739.0
2023-12-14 12:00:00,20.03,20.17,19.97,20.16,247800.0,18.5916,18.7216,18.5359,18.7123,247800.0
2023-12-14 12:30:00,20.16,20.19,19.73,19.75,658535.0,18.7123,18.7401,18.3131,18.3317,658535.0
2023-12-14 13:00:00,19.74,19.83,19.64,19.71,398584.0,18.3224,18.406,18.2296,18.2946,398584.0
2023-12-14 13:30:00,19.72,19.78,19.57,19.61,449186.0,18.3039,18.3596,18.1646,18.2018,449186.0
2023-12-14 14:00:00,19.61,19.63,19.47,19.48,432236.0,18.2018,18.2203,18.0718,18.0811,432236.0
2023-12-14 14:30:00,19.48,19.55,19.45,19.53,333736.0,18.0811,18.1461,18.0533,18.1275,333736.0
2023-12-14 15:00:00,19.53,19.65,19.52,19.59,479437.0,18.1275,18.2389,18.1182,18.1832,479437.0
2023-12-14 15:30:00,19.6,19.65,19.53,19.63,1895528.0,18.1925,18.2389,18.1275,18.2203,1895528.0
2023-12-15 09:30:00,19.6,19.76,19.48,19.65,1896302.0,18.1925,18.341,18.0811,18.2389,1896302.0
2023-12-15 10:00:00,19.66,19.73,19.54,19.62,232554.0,18.2482,18.3131,18.1368,18.211,232554.0
2023-12-15 10:30:00,19.61,19.72,19.58,19.69,238340.0,18.2018,18.3039,18.1739,18.276,238340.0
2023-12-15 11:00:00,19.69,19.74,19.6,19.61,305848.0,18.276,18.3224,18.1925,18.2018,305848.0
2023-12-15 11:30:00,19.61,19.62,19.51,19.61,272171.0,18.2018,18.211,18.1089,18.2018,272171.0
2023-12-15 12:00:00,19.61,19.65,19.46,19.54,859124.0,18.2018,18.2389,18.0625,18.1368,859124.0
2023-12-15 12:30:00,19.55,19.55,19.42,19.45,141282.0,18.1461,18.1461,18.0254,18.0533,141282.0
2023-12-15 13:00:00,19.45,19.48,19.33,19.48,256030.0,18.0533,18.0811,17.9419,18.0811,256030.0
2023-12-15 13:30:00,19.48,19.49,19.39,19.4,199251.0,18.0811,18.0904,17.9976,18.0068,199251.0
2023-12-15 14:00:00,19.4,19.41,19.33,19.34,157681.0,18.0068,18.0161,17.9419,17.9512,157681.0
2023-12-15 14:30:00,19.35,19.39,19.29,19.39,317520.0,17.9604,17.9976,17.9047,17.9976,317520.0
2023-12-15 15:00:00,19.39,19.39,19.22,19.28,325742.0,17.9976,17.9976,17.8398,17.8955,325742.0
2023-12-15 15:30:00,19.28,19.39,19.16,19.34,1140414.0,17.8955,17.9976,17.7841,17.9512,1140414.0
2023-12-18 09:30:00,19.43,19.44,19.21,19.27,285306.0,18.0347,18.044,17.8305,17.8862,285306.0
2023-12-18 10:00:00,19.27,19.32,19.05,19.08,249686.0,17.8862,17.9326,17.682,17.7098,249686.0
2023-12-18 10:30:00,19.09,19.14,19.03,19.11,201482.0,17.7191,17.7655,17.6634,17.7377,201482.0
2023-12-18 11:00:00,19.12,19.12,18.98,19.04,333990.0,17.747,17.747,17.617,17.6727,333990.0
2023-12-18 11:30:00,19.04,19.05,18.93,18.98,235107.0,17.6727,17.682,17.5706,17.617,235107.0
2023-12-18 12:00:00,18.98,19.17,18.98,19.14,127557.0,17.617,17.7934,17.617,17.7655,127557.0
2023-12-18 12:30:00,19.14,19.16,19.09,19.13,154776.0,17.7655,17.7841,17.7191,17.7562,154776.0
2023-12-18 13:00:00,19.13,19.15,19.08,19.1,110894.0,17.7562,17.7748,17.7098,17.7284,110894.0
2023-12-18 13:30:00,19.09,19.11,19.05,19.07,172018.0,17.7191,17.7377,17.682,17.7005,172018.0
2023-12-18 14:00:00,19.07,19.08,18.98,19.01,181920.0,17.7005,17.7098,17.617,17.6449,181920.0
2023-12-18 14:30:00,19.0,19.1,18.96,19.05,145784.0,17.6356,17.7284,17.5984,17.682,145784.0
2023-12-18 15:00:00,19.04,19.07,19.0,19.03,191402.0,17.6727,17.7005,17.6356,17.6634,191402.0
2023-12-18 15:30:00,19.02,19.06,19.01,19.02,665059.0,17.6541,17.6913,17.6449,17.6541,665059.0
2023-12-19 09:30:00,19.27,19.5,19.17,19.38,469072.0,17.8862,18.0997,17.7934,17.9883,469072.0
2023-12-19 10:00:00,19.39,19.49,19.33,19.38,399875.0,17.9976,18.0904,17.9419,17.9883,399875.0
2023-12-19 10:30:00,19.38,19.41,19.29,19.34,244117.0,17.9883,18.0161,17.9047,17.9512,244117.0
2023-12-19 11:00:00,19.35,19.41,19.31,19.33,173606.0,17.9604,18.0161,17.9233,17.9419,173606.0
2023-12-19 11:30:00,19.32,19.33,19.24,19.28,153776.0,17.9326,17.9419,17.8583,17.8955,153776.0
2023-12-19 12:00:00,19.28,19.31,19.25,19.29,180265.0,17.8955,17.9233,17.8676,17.9047,180265.0
2023-12-19 12:30:00,19.29,19.32,19.25,19.3,151671.0,17.9047,17.9326,17.8676,17.914,151671.0
2023-12-19 13:00:00,19.3,19.37,19.28,19.36,187045.0,17.914,17.979,17.8955,17.9697,187045.0
2023-12-19 13:30:00,19.36,19.38,19.29,19.3,137875.0,17.9697,17.9883,17.9047,17.914,137875.0
2023-12-19 14:00:00,19.29,19.38,19.27,19.31,240291.0,17.9047,17.9883,17.8862,17.9233,240291.0
2023-12-19 14:30:00,19.31,19.36,19.28,19.35,134602.0,17.9233,17.9697,17.8955,17.9604,134602.0
2023-12-19 15:00:00,19.36,19.41,19.35,19.4,226600.0,17.9697,18.0161,17.9604,18.0068,226600.0
2023-12-19 15:30:00,19.41,19.43,19.35,19.36,845072.0,18.0161,18.0347,17.9604,17.9697,845072.0
2023-12-20 09:30:00,19.3,19.33,18.87,19.0,1120168.0,17.914,17.9419,17.5149,17.6356,1120168.0
2023-12-20 10:00:00,19.01,19.08,18.92,18.96,510201.0,17.6449,17.7098,17.5613,17.5984,510201.0
2023-12-20 10:30:00,18.97,19.13,18.95,19.05,402227.0,17.6077,17.7562,17.5892,17.682,402227.0
2023-12-20 11:00:00,19.04,19.04,18.93,18.96,144240.0,17.6727,17.6727,17.5706,17.5984,144240.0
2023-12-20 11:30:00,18.97,18.97,18.79,18.8,256199.0,17.6077,17.6077,17.4407,17.4499,256199.0
2023-12-20 12:00:00,18.8,18.82,18.71,18.82,167529.0,17.4499,17.4685,17.3664,17.4685,167529.0
2023-12-20 12:30:00,18.82,18.94,18.81,18.93,153505.0,17.4685,17.5799,17.4592,17.5706,153505.0
2023-12-20 13:00:00,18.93,19.0,18.88,18.95,201834.0,17.5706,17.6356,17.5242,17.5892,201834.0
2023-12-20 13:30:00,18.96,19.0,18.89,18.89,108965.0,17.5984,17.6356,17.5335,17.5335,108965.0
2023-12-20 14:00:00,18.88,18.98,18.85,18.96,199168.0,17.5242,17.617,17.4963,17.5984,199168.0
2023-12-20 14:30:00,18.95,18.96,18.69,18.71,255472.0,17.5892,17.5984,17.3478,17.3664,255472.0
2023-12-20 15:00:00,18.7,18.74,18.54,18.54,418959.0,17.3571,17.3942,17.2086,17.2086,418959.0
2023-12-20 15:30:00,18.55,18.58,18.35,18.37,1458940.0,17.2179,17.2457,17.0322,17.0508,1458940.0
2023-12-21 09:30:00,18.6,18.85,18.56,18.84,250583.0,17.2643,17.4963,17.2272,17.4871,250583.0
2023-12-21 10:00:00,18.84,18.96,18.78,18.88,221371.0,17.4871,17.5984,17.4314,17.5242,221371.0
2023-12-21 10:30:00,18.89,19.01,18.87,19.01,161946.0,17.5335,17.6449,17.5149,17.6449,161946.0
2023-12-21 11:00:00,19.01,19.02,18.84,18.91,169977.0,17.6449,17.6541,17.4871,17.552,169977.0
2023-12-21 11:30:00,18.91,18.92,18.81,18.85,103953.0,17.552,17.5613,17.4592,17.4963,103953.0
2023-12-21 12:00:00,18.85,18.88,18.8,18.81,123756.0,17.4963,17.5242,17.4499,17.4592,123756.0
2023-12-21 12:30:00,18.81,18.87,18.78,18.82,124015.0,17.4592,17.5149,17.4314,17.4685,124015.0
2023-12-21 13:00:00,18.8,18.82,18.74,18.8,122371.0,17.4499,17.4685,17.3942,17.4499,122371.0
2023-12-21 13:30:00,18.8,18.81,18.78,18.8,126525.0,17.4499,17.4592,17.4314,17.4499,126525.0
2023-12-21 14:00:00,18.81,18.83,18.73,18.76,263417.0,17.4592,17.4778,17.385,17.4128,263417.0
2023-12-21 14:30:00,18.75,18.78,18.73,18.78,209982.0,17.4035,17.4314,17.385,17.4314,209982.0
2023-12-21 15:00:00,18.78,18.8,18.74,18.79,267716.0,17.4314,17.4499,17.3942,17.4407,267716.0
2023-12-21 15:30:00,18.79,18.92,18.77,18.84,1164205.0,17.4407,17.5613,17.4221,17.4871,1164205.0
2023-12-22 09:30:00,18.96,19.32,18.86,19.19,392801.0,17.5984,17.9326,17.5056,17.8119,392801.0
2023-12-22 10:00:00,19.19,19.2,19.08,19.15,226969.0,17.8119,17.8212,17.7098,17.7748,226969.0
2023-12-22 10:30:00,19.15,19.16,19.04,19.07,130073.0,17.7748,17.7841,17.6727,17.7005,130073.0
2023-12-22 11:00:00,19.06,19.17,19.01,19.16,182823.0,17.6913,17.7934,17.6449,17.7841,182823.0
2023-12-22 11:30:00,19.17,19.2,19.1,19.12,108961.0,17.7934,17.8212,17.7284,17.747,108961.0
2023-12-22 12:00:00,19.12,19.14,19.09,19.13,145973.0,17.747,17.7655,17.7191,17.7562,145973.0
2023-12-22 12:30:00,19.13,19.18,19.11,19.16,68779.0,17.7562,17.8026,17.7377,17.7841,68779.0
2023-12-22 13:00:00,19.16,19.18,19.14,19.16,85418.0,17.7841,17.8026,17.7655,17.7841,85418.0
2023-12-22 13:30:00,19.17,19.18,19.09,19.13,112667.0,17.7934,17.8026,17.7191,17.7562,112667.0
2023-12-22 14:00:00,19.14,19.14,18.99,19.0,139780.0,17.7655,17.7655,17.6263,17.6356,139780.0
2023-12-22 14:30:00,18.99,19.11,18.96,19.1,113427.0,17.6263,17.7377,17.5984,17.7284,113427.0
2023-12-22 15:00:00,19.1,19.12,19.03,19.06,99607.0,17.7284,17.747,17.6634,17.6913,99607.0
2023-12-22 15:30:00,19.06,19.11,19.03,19.11,388296.0,17.6913,17.7377,17.6634,17.7377,388296.0
2023-12-26 09:30:00,19.13,19.17,19.03,19.16,124556.0,17.7562,17.7934,17.6634,17.7841,124556.0
2023-12-26 10:00:00,19.16,19.26,19.14,19.23,89869.0,17.7841,17.8769,17.7655,17.8491,89869.0
2023-12-26 10:30:00,19.23,19.24,19.17,19.21,87095.0,17.8491,17.8583,17.7934,17.8305,87095.0
2023-12-26 11:00:00,19.2,19.24,19.16,19.23,96967.0,17.8212,17.8583,17.7841,17.8491,96967.0
2023-12-26 11:30:00,19.23,19.28,19.2,19.26,74435.0,17.8491,17.8955,17.8212,17.8769,74435.0
2023-12-26 12:00:00,19.26,19.32,19.24,19.3,81245.0,17.8769,17.9326,17.8583,17.914,81245.0
2023-12-26 12:30:00,19.3,19.35,19.29,19.32,64013.0,17.914,17.9604,17.9047,17.9326,64013.0
2023-12-26 13:00:00,19.33,19.39,19.32,19.37,66305.0,17.9419,17.9976,17.9326,17.979,66305.0
2023-12-26 13:30:00,19.37,19.39,19.35,19.35,67735.0,17.979,17.9976,17.9604,17.9604,67735.0
2023-12-26 14:00:00,19.35,19.43,19.34,19.43,80784.0,17.9604,18.0347,17.9512,18.0347,80784.0
2023-12-26 14:30:00,19.43,19.44,19.4,19.43,75183.0,18.0347,18.044,18.0068,18.0347,75183.0
2023-12-26 15:00:00,19.43,19.43,19.34,19.35,211123.0,18.0347,18.0347,17.9512,17.9604,211123.0
2023-12-26 15:30:00,19.35,19.43,19.34,19.36,523606.0,17.9604,18.0347,17.9512,17.9697,523606.0
2023-12-27 09:30:00,19.33,19.39,19.18,19.39,198019.0,17.9419,17.9976,17.8026,17.9976,198019.0
2023-12-27 10:00:00,19.39,19.39,19.27,19.3,100348.0,17.9976,17.9976,17.8862,17.914,100348.0
2023-12-27 10:30:00,19.3,19.35,19.27,19.28,97749.0,17.914,17.9604,17.8862,17.8955,97749.0
2023-12-27 11:00:00,19.28,19.32,19.24,19.31,74796.0,17.8955,17.9326,17.8583,17.9233,74796.0
2023-12-27 11:30:00,19.3,19.38,19.3,19.32,100678.0,17.914,17.9883,17.914,17.9326,100678.0
2023-12-27 12:00:00,19.32,19.33,19.24,19.26,115619.0,17.9326,17.9419,17.8583,17.8769,115619.0
2023-12-27 12:30:00,19.26,19.29,19.22,19.29,92481.0,17.8769,17.9047,17.8398,17.9047,92481.0
2023-12-27 13:00:00,19.29,19.4,19.29,19.38,146829.0,17.9047,18.0068,17.9047,17.9883,146829.0
2023-12-27 13:30:00,19.38,19.39,19.34,19.35,102237.0,17.9883,17.9976,17.9512,17.9604,102237.0
2023-12-27 14:00:00,19.34,19.34,19.26,19.29,216521.0,17.9512,17.9512,17.8769,17.9047,216521.0
2023-12-27 14:30:00,19.29,19.31,19.24,19.31,106856.0,17.9047,17.9233,17.8583,17.9233,106856.0
2023-12-27 15:00:00,19.3,19.32,19.21,19.23,167948.0,17.914,17.9326,17.8305,17.8491,167948.0
2023-12-27 15:30:00,19.24,19.29,19.17,19.28,544454.0,17.8583,17.9047,17.7934,17.8955,544454.0
2023-12-28 09:30:00,19.13,19.46,19.13,19.46,194375.0,17.7562,18.0625,17.7562,18.0625,194375.0
2023-12-28 10:00:00,19.46,19.46,19.37,19.43,83335.0,18.0625,18.0625,17.979,18.0347,83335.0
2023-12-28 10:30:00,19.44,19.5,19.41,19.45,122321.0,18.044,18.0997,18.0161,18.0533,122321.0
2023-12-28 11:00:00,19.46,19.47,19.39,19.45,114195.0,18.0625,18.0718,17.9976,18.0533,114195.0
2023-12-28 11:30:00,19.46,19.48,19.38,19.46,115681.0,18.0625,18.0811,17.9883,18.0625,115681.0
2023-12-28 12:00:00,19.45,19.48,19.43,19.45,89260.0,18.0533,18.0811,18.0347,18.0533,89260.0
2023-12-28 12:30:00,19.44,19.45,19.39,19.4,77284.0,18.044,18.0533,17.9976,18.0068,77284.0
2023-12-28 13:00:00,19.39,19.4,19.32,19.38,121918.0,17.9976,18.0068,17.9326,17.9883,121918.0
2023-12-28 13:30:00,19.39,19.4,19.35,19.38,76373.0,17.9976,18.0068,17.9604,17.9883,76373.0
2023-12-28 14:00:00,19.37,19.4,19.36,19.4,97777.0,17.979,18.0068,17.9697,18.0068,97777.0
2023-12-28 14:30:00,19.39,19.4,19.33,19.37,79742.0,17.9976,18.0068,17.9419,17.979,79742.0
2023-12-28 15:00:00,19.37,19.42,19.35,19.38,173950.0,17.979,18.0254,17.9604,17.9883,173950.0
2023-12-28 15:30:00,19.38,19.42,19.34,19.35,893914.0,17.9883,18.0254,17.9512,17.9604,893914.0
2023-12-29 09:30:00,19.18,19.41,19.16,19.35,102304.0,17.8026,18.0161,17.7841,17.9604,102304.0
2023-12-29 10:00:00,19.35,19.37,19.26,19.32,127686.0,17.9604,17.979,17.8769,17.9326,127686.0
2023-12-29 10:30:00,19.32,19.35,19.25,19.26,167340.0,17.9326,17.9604,17.8676,17.8769,167340.0
2023-12-29 11:00:00,19.25,19.29,19.21,19.28,102172.0,17.8676,17.9047,17.8305,17.8955,102172.0
2023-12-29 11:30:00,19.28,19.29,19.23,19.24,87335.0,17.8955,17.9047,17.8491,17.8583,87335.0
2023-12-29 12:00:00,19.25,19.26,19.17,19.2,107380.0,17.8676,17.8769,17.7934,17.8212,107380.0
2023-12-29 12:30:00,19.2,19.29,19.19,19.28,65129.0,17.8212,17.9047,17.8119,17.8955,65129.0
2023-12-29 13:00:00,19.27,19.28,19.23,19.26,81282.0,17.8862,17.8955,17.8491,17.8769,81282.0
2023-12-29 13:30:00,19.26,19.26,19.15,19.16,272279.0,17.8769,17.8769,17.7748,17.7841,272279.0
2023-12-29 14:00:00,19.16,19.25,19.14,19.23,137967.0,17.7841,17.8676,17.7655,17.8491,137967.0
2023-12-29 14:30:00,19.23,19.27,19.2,19.27,121151.0,17.8491,17.8862,17.8212,17.8862,121151.0
2023-12-29 15:00:00,19.27,19.29,19.24,19.29,100332.0,17.8862,17.9047,17.8583,17.9047,100332.0
2023-12-29 15:30:00,19.29,19.31,19.21,19.26,397888.0,17.9047,17.9233,17.8305,17.8769,397888.0
2024-01-02 09:30:00,19.14,19.42,19.0,19.41,244034.0,17.7655,18.0254,17.6356,18.0161,244034.0
2024-01-02 10:00:00,19.41,19.53,19.4,19.44,267155.0,18.0161,18.1275,18.0068,18.044,267155.0
2024-01-02 10:30:00,19.44,19.45,19.32,19.39,271172.0,18.044,18.0533,17.9326,17.9976,271172.0
2024-01-02 11:00:00,19.39,19.43,19.37,19.39,359517.0,17.9976,18.0347,17.979,17.9976,359517.0
2024-01-02 11:30:00,19.39,19.46,19.34,19.45,164573.0,17.9976,18.0625,17.9512,18.0533,164573.0
2024-01-02 12:00:00,19.46,19.47,19.42,19.45,236045.0,18.0625,18.0718,18.0254,18.0533,236045.0
2024-01-02 12:30:00,19.45,19.53,19.44,19.52,296409.0,18.0533,18.1275,18.044,18.1182,296409.0
2024-01-02 13:00:00,19.53,19.53,19.37,19.39,334277.0,18.1275,18.1275,17.979,17.9976,334277.0
2024-01-02 13:30:00,19.4,19.49,19.38,19.41,271679.0,18.0068,18.0904,17.9883,18.0161,271679.0
2024-01-02 14:00:00,19.42,19.43,19.35,19.39,236366.0,18.0254,18.0347,17.9604,17.9976,236366.0
2024-01-02 14:30:00,19.38,19.4,19.3,19.31,166970.0,17.9883,18.0068,17.914,17.9233,166970.0
2024-01-02 15:00:00,19.31,19.33,19.23,19.28,254347.0,17.9233,17.9419,17.8491,17.8955,254347.0
2024-01-02 15:30:00,19.29,19.36,19.23,19.35,536938.0,17.9047,17.9697,17.8491,17.9604,536938.0
2024-01-03 09:30:00,19.11,19.16,18.93,19.02,417628.0,17.7377,17.7841,17.5706,17.6541,417628.0
2024-01-03 10:00:00,19.02,19.11,18.83,18.85,382209.0,17.6541,17.7377,17.4778,17.4963,382209.0
2024-01-03 10:30:00,18.84,18.85,18.57,18.62,270328.0,17.4871,17.4963,17.2365,17.2829,270328.0
2024-01-03 11:00:00,18.62,18.92,18.61,18.8,534846.0,17.2829,17.5613,17.2736,17.4499,534846.0
2024-01-03 11:30:00,18.79,18.87,18.71,18.73,195535.0,17.4407,17.5149,17.3664,17.385,195535.0
2024-01-03 12:00:00,18.73,18.76,18.64,18.7,217749.0,17.385,17.4128,17.3014,17.3571,217749.0
2024-01-03 12:30:00,18.7,18.74,18.65,18.73,223316.0,17.3571,17.3942,17.3107,17.385,223316.0
2024-01-03 13:00:00,18.73,18.89,18.72,18.86,267464.0,17.385,17.5335,17.3757,17.5056,267464.0
2024-01-03 13:30:00,18.86,18.87,18.82,18.83,191430.0,17.5056,17.5149,17.4685,17.4778,191430.0
2024-01-03 14:00:00,18.82,18.93,18.73,18.93,280845.0,17.4685,17.5706,17.385,17.5706,280845.0
2024-01-03 14:30:00,18.93,18.94,18.77,18.78,309084.0,17.5706,17.5799,17.4221,17.4314,309084.0
2024-01-03 15:00:00,18.78,18.78,18.68,18.76,415775.0,17.4314,17.4314,17.3386,17.4128,415775.0
2024-01-03 15:30:00,18.76,18.96,18.75,18.93,1932721.0,17.4128,17.5984,17.4035,17.5706,1932721.0
2024-01-04 09:30:00,19.09,19.13,18.96,19.04,386362.0,17.7191,17.7562,17.5984,17.6727,386362.0
2024-01-04 10:00:00,19.03,19.07,18.95,18.98,228747.0,17.6634,17.7005,17.5892,17.617,228747.0
2024-01-04 10:30:00,18.98,19.01,18.9,18.95,150688.0,17.617,17.6449,17.5428,17.5892,150688.0
2024-01-04 11:00:00,18.95,19.01,18.89,19.01,178178.0,17.5892,17.6449,17.5335,17.6449,178178.0
2024-01-04 11:30:00,19.02,19.03,18.92,18.96,105822.0,17.6541,17.6634,17.5613,17.5984,105822.0
2024-01-04 12:00:00,18.96,19.01,18.94,18.96,135292.0,17.5984,17.6449,17.5799,17.5984,135292.0
2024-01-04 12:30:00,18.96,18.97,18.89,18.91,116530.0,17.5984,17.6077,17.5335,17.552,116530.0
2024-01-04 13:00:00,18.9,18.9,18.83,18.83,105515.0,17.5428,17.5428,17.4778,17.4778,105515.0
2024-01-04 13:30:00,18.83,18.83,18.76,18.82,113267.0,17.4778,17.4778,17.4128,17.4685,113267.0
2024-01-04 14:00:00,18.82,18.85,18.77,18.77,114329.0,17.4685,17.4963,17.4221,17.4221,114329.0
2024-01-04 14:30:00,18.77,18.84,18.74,18.8,123803.0,17.4221,17.4871,17.3942,17.4499,123803.0
2024-01-04 15:00:00,18.8,18.89,18.8,18.84,209441.0,17.4499,17.5335,17.4499,17.4871,209441.0
2024-01-04 15:30:00,18.85,18.92,18.78,18.87,832198.0,17.4963,17.5613,17.4314,17.5149,832198.0
2024-01-05 09:30:00,18.8,19.02,18.63,18.97,233021.0,17.4499,17.6541,17.2921,17.6077,233021.0
2024-01-05 10:00:00,18.98,19.35,18.98,19.12,457500.0,17.617,17.9604,17.617,17.747,457500.0
2024-01-05 10:30:00,19.12,19.3,19.11,19.26,455745.0,17.747,17.914,17.7377,17.8769,455745.0
2024-01-05 11:00:00,19.26,19.28,19.0,19.05,384295.0,17.8769,17.8955,17.6356,17.682,384295.0
2024-01-05 11:30:00,19.05,19.09,18.95,18.98,303349.0,17.682,17.7191,17.5892,17.617,303349.0
2024-01-05 12:00:00,18.98,19.0,18.82,18.84,222123.0,17.617,17.6356,17.4685,17.4871,222123.0
2024-01-05 12:30:00,18.84,18.87,18.81,18.82,260074.0,17.4871,17.5149,17.4592,17.4685,260074.0
2024-01-05 13:00:00,18.82,18.9,18.76,18.9,221803.0,17.4685,17.5428,17.4128,17.5428,221803.0
2024-01-05 13:30:00,18.89,18.95,18.88,18.93,334087.0,17.5335,17.5892,17.5242,17.5706,334087.0
2024-01-05 14:00:00,18.93,18.95,18.87,18.88,273549.0,17.5706,17.5892,17.5149,17.5242,273549.0
2024-01-05 14:30:00,18.88,18.95,18.74,18.76,344513.0,17.5242,17.5892,17.3942,17.4128,344513.0
2024-01-05 15:00:00,18.76,18.83,18.74,18.79,399987.0,17.4128,17.4778,17.3942,17.4407,399987.0
2024-01-05 15:30:00,18.79,18.81,18.67,18.8,4309996.0,17.4407,17.4592,17.3293,17.4499,4309996.0
2024-01-08 09:30:00,18.69,18.95,18.69,18.84,327060.0,17.3478,17.5892,17.3478,17.4871,327060.0
2024-01-08 10:00:00,18.84,19.23,18.8,19.11,320338.0,17.4871,17.8491,17.4499,17.7377,320338.0
2024-01-08 10:30:00,19.11,19.2,19.08,19.14,437110.0,17.7377,17.8212,17.7098,17.7655,437110.0
2024-01-08 11:00:00,19.14,19.19,19.05,19.17,302597.0,17.7655,17.8119,17.682,17.7934,302597.0
2024-01-08 11:30:00,19.18,19.24,19.13,19.21,178693.0,17.8026,17.8583,17.7562,17.8305,178693.0
2024-01-08 12:00:00,19.21,19.22,19.1,19.13,157083.0,17.8305,17.8398,17.7284,17.7562,157083.0
2024-01-08 12:30:00,19.13,19.17,19.11,19.16,82216.0,17.7562,17.7934,17.7377,17.7841,82216.0
2024-01-08 13:00:00,19.16,19.18,19.11,19.12,93696.0,17.7841,17.8026,17.7377,17.747,93696.0
2024-01-08 13:30:00,19.12,19.14,19.06,19.08,111075.0,17.747,17.7655,17.6913,17.7098,111075.0
2024-01-08 14:00:00,19.09,19.13,19.05,19.1,334136.0,17.7191,17.7562,17.682,17.7284,334136.0
2024-01-08 14:30:00,19.11,19.18,19.09,19.16,162293.0,17.7377,17.8026,17.7191,17.7841,162293.0
2024-01-08 15:00:00,19.16,19.17,19.08,19.08,158227.0,17.7841,17.7934,17.7098,17.7098,158227.0
2024-01-08 15:30:00,19.08,19.18,19.07,19.07,893516.0,17.7098,17.8026,17.7005,17.7005,893516.0
2024-01-09 09:30:00,18.8,19.06,18.76,19.06,179381.0,17.4499,17.6913,17.4128,17.6913,179381.0
2024-01-09 10:00:00,19.07,19.1,18.99,19.04,128832.0,17.7005,17.7284,17.6263,17.6727,128832.0
2024-01-09 10:30:00,19.04,19.13,18.99,19.01,149732.0,17.6727,17.7562,17.6263,17.6449,149732.0
2024-01-09 11:00:00,19.0,19.06,18.98,19.04,186365.0,17.6356,17.6913,17.617,17.6727,186365.0
2024-01-09 11:30:00,19.04,19.07,19.0,19.03,144019.0,17.6727,17.7005,17.6356,17.6634,144019.0
2024-01-09 12:00:00,19.03,19.03,18.97,18.98,133277.0,17.6634,17.6634,17.6077,17.617,133277.0
2024-01-09 12:30:00,18.99,19.06,18.99,19.02,72345.0,17.6263,17.6913,17.6263,17.6541,72345.0
2024-01-09 13:00:00,19.02,19.07,18.97,18.99,91887.0,17.6541,17.7005,17.6077,17.6263,91887.0
2024-01-09 13:30:00,18.99,19.04,18.94,19.02,154016.0,17.6263,17.6727,17.5799,17.6541,154016.0
2024-01-09 14:00:00,19.02,19.03,18.9,18.91,150289.0,17.6541,17.6634,17.5428,17.552,150289.0
2024-01-09 14:30:00,18.91,18.92,18.84,18.89,142338.0,17.552,17.5613,17.4871,17.5335,142338.0
2024-01-09 15:00:00,18.88,18.92,18.86,18.87,310115.0,17.5242,17.5613,17.5056,17.5149,310115.0
2024-01-09 15:30:00,18.87,18.89,18.79,18.86,505133.0,17.5149,17.5335,17.4407,17.5056,505133.0
2024-01-10 09:30:00,18.81,18.86,18.76,18.84,175843.0,17.4592,17.5056,17.4128,17.4871,175843.0
2024-01-10 10:00:00,18.83,18.84,18.73,18.82,150942.0,17.4778,17.4871,17.385,17.4685,150942.0
2024-01-10 10:30:00,18.83,18.9,18.82,18.86,114594.0,17.4778,17.5428,17.4685,17.5056,114594.0
2024-01-10 11:00:00,18.86,18.9,18.84,18.88,101542.0,17.5056,17.5428,17.4871,17.5242,101542.0
2024-01-10 11:30:00,18.88,18.92,18.84,18.91,110724.0,17.5242,17.5613,17.4871,17.552,110724.0
2024-01-10 12:00:00,18.91,18.96,18.88,18.92,163875.0,17.552,17.5984,17.5242,17.5613,163875.0
2024-01-10 12:30:00,18.93,18.96,18.91,18.94,74367.0,17.5706,17.5984,17.552,17.5799,74367.0
2024-01-10 13:00:00,18.93,18.97,18.9,18.91,90001.0,17.5706,17.6077,17.5428,17.552,90001.0
2024-01-10 13:30:00,18.91,18.95,18.89,18.95,64531.0,17.552,17.5892,17.5335,17.5892,64531.0
2024-01-10 14:00:00,18.95,18.97,18.91,18.96,77111.0,17.5892,17.6077,17.552,17.5984,77111.0
2024-01-10 14:30:00,18.96,19.01,18.96,18.99,223723.0,17.5984,17.6449,17.5984,17.6263,223723.0
2024-01-10 15:00:00,18.99,19.05,18.93,18.96,168176.0,17.6263,17.682,17.5706,17.5984,168176.0
2024-01-10 15:30:00,18.96,18.99,18.86,18.88,493351.0,17.5984,17.6263,17.5056,17.5242,493351.0
2024-01-11 09:30:00,18.72,18.77,18.26,18.29,338227.0,17.3757,17.4221,16.9487,16.9766,338227.0
2024-01-11 10:00:00,18.28,18.28,17.79,17.82,357203.0,16.9673,16.9673,16.5125,16.5403,357203.0
2024-01-11 10:30:00,17.82,17.94,17.77,17.87,394813.0,16.5403,16.6517,16.4939,16.5867,394813.0
2024-01-11 11:00:00,17.87,17.93,17.76,17.93,331802.0,16.5867,16.6424,16.4846,16.6424,331802.0
2024-01-11 11:30:00,17.92,17.96,17.81,17.91,211085.0,16.6331,16.6703,16.531,16.6238,211085.0
2024-01-11 12:00:00,17.91,18.06,17.91,18.01,183473.0,16.6238,16.7631,16.6238,16.7167,183473.0
2024-01-11 12:30:00,18.0,18.09,17.99,18.05,126599.0,16.7074,16.7909,16.6981,16.7538,126599.0
2024-01-11 13:00:00,18.05,18.11,18.03,18.07,162264.0,16.7538,16.8095,16.7352,16.7724,162264.0
2024-01-11 13:30:00,18.07,18.11,18.01,18.07,180618.0,16.7724,16.8095,16.7167,16.7724,180618.0
2024-01-11 14:00:00,18.07,18.13,18.06,18.13,146292.0,16.7724,16.828,16.7631,16.828,146292.0
2024-01-11 14:30:00,18.12,18.17,18.07,18.16,236114.0,16.8188,16.8652,16.7724,16.8559,236114.0
2024-01-11 15:00:00,18.16,18.18,17.99,17.99,225033.0,16.8559,16.8745,16.6981,16.6981,225033.0
2024-01-11 15:30:00,17.99,18.06,17.98,18.03,802262.0,16.6981,16.7631,16.6888,16.7352,802262.0
2024-01-12 09:30:00,18.18,18.54,18.18,18.3,275503.0,16.8745,17.2086,16.8745,16.9858,275503.0
2024-01-12 10:00:00,18.3,18.35,18.21,18.27,167668.0,16.9858,17.0322,16.9023,16.958,167668.0
2024-01-12 10:30:00,18.28,18.35,18.26,18.32,173114.0,16.9673,17.0322,16.9487,17.0044,173114.0
2024-01-12 11:00:00,18.31,18.39,18.26,18.38,156970.0,16.9951,17.0694,16.9487,17.0601,156970.0
2024-01-12 11:30:00,18.38,18.4,18.3,18.36,134076.0,17.0601,17.0787,16.9858,17.0415,134076.0
2024-01-12 12:00:00,18.36,18.42,18.31,18.35,265369.0,17.0415,17.0972,16.9951,17.0322,265369.0
2024-01-12 12:30:00,18.36,18.38,18.32,18.35,122651.0,17.0415,17.0601,17.0044,17.0322,122651.0
2024-01-12 13:00:00,18.35,18.4,18.34,18.4,244440.0,17.0322,17.0787,17.023,17.0787,244440.0
2024-01-12 13:30:00,18.39,18.4,18.35,18.38,95235.0,17.0694,17.0787,17.0322,17.0601,95235.0
2024-01-12 14:00:00,18.38,18.39,18.35,18.37,153544.0,17.0601,17.0694,17.0322,17.0508,153544.0
2024-01-12 14:30:00,18.37,18.37,18.3,18.35,169673.0,17.0508,17.0508,16.9858,17.0322,169673.0
2024-01-12 15:00:00,18.35,18.39,18.34,18.38,226224.0,17.0322,17.0694,17.023,17.0601,226224.0
2024-01-12 15:30:00,18.38,18.45,18.35,18.44,1066521.0,17.0601,17.1251,17.0322,17.1158,1066521.0
2024-01-16 09:30:00,18.14,18.32,18.1,18.18,306988.0,16.8373,17.0044,16.8002,16.8745,306988.0
2024-01-16 10:00:00,18.18,18.26,18.05,18.11,346874.0,16.8745,16.9487,16.7538,16.8095,346874.0
2024-01-16 10:30:00,18.11,18.14,18.01,18.14,254851.0,16.8095,16.8373,16.7167,16.8373,254851.0
2024-01-16 11:00:00,18.14,18.14,18.02,18.08,164960.0,16.8373,16.8373,16.7259,16.7816,164960.0
2024-01-16 11:30:00,18.09,18.11,18.01,18.06,124643.0,16.7909,16.8095,16.7167,16.7631,124643.0
2024-01-16 12:00:00,18.05,18.06,17.97,17.98,165778.0,16.7538,16.7631,16.6795,16.6888,165778.0
2024-01-16 12:30:00,17.98,18.01,17.94,17.98,101161.0,16.6888,16.7167,16.6517,16.6888,101161.0
2024-01-16 13:00:00,17.97,18.11,17.95,18.06,177643.0,16.6795,16.8095,16.661,16.7631,177643.0
2024-01-16 13:30:00,18.07,18.1,18.03,18.05,111494.0,16.7724,16.8002,16.7352,16.7538,111494.0
2024-01-16 14:00:00,18.05,18.07,17.98,18.0,215788.0,16.7538,16.7724,16.6888,16.7074,215788.0
2024-01-16 14:30:00,18.0,18.01,17.92,17.94,149498.0,16.7074,16.7167,16.6331,16.6517,149498.0
2024-01-16 15:00:00,17.94,17.96,17.86,17.89,222056.0,16.6517,16.6703,16.5774,16.6053,222056.0
2024-01-16 15:30:00,17.9,17.93,17.79,17.89,713127.0,16.6146,16.6424,16.5125,16.6053,713127.0
2024-01-17 09:30:00,17.56,17.76,17.48,17.73,295562.0,16.299,16.4846,16.2247,16.4568,295562.0
2024-01-17 10:00:00,17.73,17.81,17.54,17.55,270293.0,16.4568,16.531,16.2804,16.2897,270293.0
2024-01-17 10:30:00,17.55,17.61,17.51,17.57,406849.0,16.2897,16.3454,16.2526,16.3083,406849.0
2024-01-17 11:00:00,17.58,17.63,17.49,17.49,396777.0,16.3175,16.364,16.234,16.234,396777.0
2024-01-17 11:30:00,17.49,17.51,17.35,17.37,229202.0,16.234,16.2526,16.1041,16.1226,229202.0
2024-01-17 12:00:00,17.36,17.39,17.27,17.29,194767.0,16.1133,16.1412,16.0298,16.0484,194767.0
2024-01-17 12:30:00,17.3,17.36,17.24,17.3,505189.0,16.0577,16.1133,16.002,16.0577,505189.0
2024-01-17 13:00:00,17.3,17.31,17.17,17.18,223097.0,16.0577,16.0669,15.937,15.9463,223097.0
2024-01-17 13:30:00,17.18,17.24,17.15,17.23,291110.0,15.9463,16.002,15.9184,15.9927,291110.0
2024-01-17 14:00:00,17.24,17.32,17.24,17.29,226801.0,16.002,16.0762,16.002,16.0484,226801.0
2024-01-17 14:30:00,17.3,17.34,17.27,17.34,201110.0,16.0577,16.0948,16.0298,16.0948,201110.0
2024-01-17 15:00:00,17.34,17.35,17.29,17.32,281289.0,16.0948,16.1041,16.0484,16.0762,281289.0
2024-01-17 15:30:00,17.32,17.41,17.31,17.41,1460212.0,16.0762,16.1598,16.0669,16.1598,1460212.0
2024-01-18 09:30:00,17.28,17.37,17.17,17.27,283870.0,16.0391,16.1226,15.937,16.0298,283870.0
2024-01-18 10:00:00,17.27,17.33,17.16,17.23,318870.0,16.0298,16.0855,15.9277,15.9927,318870.0
2024-01-18 10:30:00,17.23,17.29,17.18,17.19,370758.0,15.9927,16.0484,15.9463,15.9556,370758.0
2024-01-18 11:00:00,17.18,17.23,17.09,17.22,178855.0,15.9463,15.9927,15.8627,15.9834,178855.0
2024-01-18 11:30:00,17.21,17.35,17.21,17.3,200593.0,15.9741,16.1041,15.9741,16.0577,200593.0
2024-01-18 12:00:00,17.3,17.33,17.18,17.19,223999.0,16.0577,16.0855,15.9463,15.9556,223999.0
2024-01-18 12:30:00,17.19,17.21,17.14,17.18,195923.0,15.9556,15.9741,15.9091,15.9463,195923.0
2024-01-18 13:00:00,17.18,17.22,17.12,17.16,190050.0,15.9463,15.9834,15.8906,15.9277,190050.0
2024-01-18 13:30:00,17.16,17.29,17.15,17.27,124328.0,15.9277,16.0484,15.9184,16.0298,124328.0
2024-01-18 14:00:00,17.27,17.32,17.24,17.29,171538.0,16.0298,16.0762,16.002,16.0484,171538.0
2024-01-18 14:30:00,17.29,17.33,17.22,17.32,211264.0,16.0484,16.0855,15.9834,16.0762,211264.0
2024-01-18 15:00:00,17.32,17.39,17.31,17.38,228748.0,16.0762,16.1412,16.0669,16.1319,228748.0
2024-01-18 15:30:00,17.38,17.42,17.36,17.38,662396.0,16.1319,16.169,16.1133,16.1319,662396.0
2024-01-19 09:30:00,17.5,17.51,17.06,17.12,434680.0,16.2433,16.2526,15.8349,15.8906,434680.0
2024-01-19 10:00:00,17.12,17.18,16.88,16.89,345621.0,15.8906,15.9463,15.6678,15.6771,345621.0
2024-01-19 10:30:00,16.89,17.0,16.81,16.94,402904.0,15.6771,15.7792,15.6028,15.7235,402904.0
2024-01-19 11:00:00,16.94,17.01,16.91,16.96,269067.0,15.7235,15.7885,15.6957,15.7421,269067.0
2024-01-19 11:30:00,16.96,16.97,16.78,16.84,390268.0,15.7421,15.7513,15.575,15.6307,390268.0
2024-01-19 12:00:00,16.84,16.88,16.8,16.86,181321.0,15.6307,15.6678,15.5936,15.6492,181321.0
2024-01-19 12:30:00,16.87,16.91,16.81,16.89,186177.0,15.6585,15.6957,15.6028,15.6771,186177.0
2024-01-19 13:00:00,16.89,16.96,16.85,16.96,129582.0,15.6771,15.7421,15.64,15.7421,129582.0
2024-01-19 13:30:00,16.96,17.0,16.89,16.93,266849.0,15.7421,15.7792,15.6771,15.7142,266849.0
2024-01-19 14:00:00,16.94,17.01,16.9,16.96,329833.0,15.7235,15.7885,15.6864,15.7421,329833.0
2024-01-19 14:30:00,16.96,17.01,16.93,16.98,270993.0,15.7421,15.7885,15.7142,15.7606,270993.0
2024-01-19 15:00:00,16.98,17.01,16.95,16.98,298169.0,15.7606,15.7885,15.7328,15.7606,298169.0
2024-01-19 15:30:00,16.98,16.99,16.88,16.89,1300751.0,15.7606,15.7699,15.6678,15.6771,1300751.0
2024-01-22 09:30:00,17.0,17.38,16.9,17.32,435866.0,15.7792,16.1319,15.6864,16.0762,435866.0
2024-01-22 10:00:00,17.32,17.36,17.22,17.28,292822.0,16.0762,16.1133,15.9834,16.0391,292822.0
2024-01-22 10:30:00,17.28,17.28,17.06,17.1,538743.0,16.0391,16.0391,15.8349,15.872,538743.0
2024-01-22 11:00:00,17.1,17.14,17.03,17.04,264439.0,15.872,15.9091,15.807,15.8163,264439.0
2024-01-22 11:30:00,17.04,17.05,16.93,16.98,557956.0,15.8163,15.8256,15.7142,15.7606,557956.0
2024-01-22 12:00:00,16.98,17.04,16.97,16.98,192237.0,15.7606,15.8163,15.7513,15.7606,192237.0
2024-01-22 12:30:00,16.98,17.0,16.9,16.91,259474.0,15.7606,15.7792,15.6864,15.6957,259474.0
2024-01-22 13:00:00,16.92,16.92,16.82,16.82,967002.0,15.7049,15.7049,15.6121,15.6121,967002.0
2024-01-22 13:30:00,16.83,16.87,16.82,16.85,150735.0,15.6214,15.6585,15.6121,15.64,150735.0
2024-01-22 14:00:00,16.85,16.86,16.77,16.79,196820.0,15.64,15.6492,15.5657,15.5843,196820.0
2024-01-22 14:30:00,16.79,16.85,16.76,16.85,206258.0,15.5843,15.64,15.5564,15.64,206258.0
2024-01-22 15:00:00,16.84,16.91,16.8,16.87,422391.0,15.6307,15.6957,15.5936,15.6585,422391.0
2024-01-22 15:30:00,16.88,16.88,16.78,16.78,1745524.0,15.6678,15.6678,15.575,15.575,1745524.0
2024-01-23 09:30:00,16.94,16.98,16.65,16.76,571849.0,15.7235,15.7606,15.4543,15.5564,571849.0
2024-01-23 10:00:00,16.77,16.85,16.75,16.77,259584.0,15.5657,15.64,15.5471,15.5657,259584.0
2024-01-23 10:30:00,16.77,16.77,16.62,16.71,213235.0,15.5657,15.5657,15.4265,15.51,213235.0
2024-01-23 11:00:00,16.71,16.79,16.71,16.78,164476.0,15.51,15.5843,15.51,15.575,164476.0
2024-01-23 11:30:00,16.79,16.92,16.77,16.91,315589.0,15.5843,15.7049,15.5657,15.6957,315589.0
2024-01-23 12:00:00,16.92,16.97,16.8,16.8,470446.0,15.7049,15.7513,15.5936,15.5936,470446.0
2024-01-23 12:30:00,16.8,16.81,16.75,16.79,196136.0,15.5936,15.6028,15.5471,15.5843,196136.0
2024-01-23 13:00:00,16.78,16.8,16.74,16.78,142888.0,15.575,15.5936,15.5379,15.575,142888.0
2024-01-23 13:30:00,16.79,16.8,16.75,16.78,94458.0,15.5843,15.5936,15.5471,15.575,94458.0
2024-01-23 14:00:00,16.78,16.8,16.71,16.71,117774.0,15.575,15.5936,15.51,15.51,117774.0
2024-01-23 14:30:00,16.72,16.79,16.7,16.77,114592.0,15.5193,15.5843,15.5007,15.5657,114592.0
2024-01-23 15:00:00,16.77,16.86,16.76,16.86,346627.0,15.5657,15.6492,15.5564,15.6492,346627.0
2024-01-23 15:30:00,16.86,16.86,16.75,16.81,908566.0,15.6492,15.6492,15.5471,15.6028,908566.0
2024-01-24 09:30:00,17.1,17.16,16.79,16.81,423353.0,15.872,15.9277,15.5843,15.6028,423353.0
2024-01-24 10:00:00,16.82,16.82,16.62,16.64,228284.0,15.6121,15.6121,15.4265,15.445,228284.0
2024-01-24 10:30:00,16.64,16.66,16.53,16.64,238087.0,15.445,15.4636,15.3429,15.445,238087.0
2024-01-24 11:00:00,16.64,16.7,16.64,16.66,399420.0,15.445,15.5007,15.445,15.4636,399420.0
2024-01-24 11:30:00,16.66,16.67,16.59,16.62,189669.0,15.4636,15.4729,15.3986,15.4265,189669.0
2024-01-24 12:00:00,16.62,16.69,16.57,16.59,129827.0,15.4265,15.4915,15.3801,15.3986,129827.0
2024-01-24 12:30:00,16.59,16.67,16.56,16.66,289150.0,15.3986,15.4729,15.3708,15.4636,289150.0
2024-01-24 13:00:00,16.66,16.66,16.53,16.57,219446.0,15.4636,15.4636,15.3429,15.3801,219446.0
2024-01-24 13:30:00,16.57,16.6,16.53,16.57,207618.0,15.3801,15.4079,15.3429,15.3801,207618.0
2024-01-24 14:00:00,16.57,16.62,16.56,16.57,212590.0,15.3801,15.4265,15.3708,15.3801,212590.0
2024-01-24 14:30:00,16.57,16.59,16.52,16.57,157204.0,15.3801,15.3986,15.3337,15.3801,157204.0
2024-01-24 15:00:00,16.57,16.59,16.49,16.5,258418.0,15.3801,15.3986,15.3058,15.3151,258418.0
2024-01-24 15:30:00,16.5,16.53,16.48,16.5,1211955.0,15.3151,15.3429,15.2965,15.3151,1211955.0
2024-01-25 09:30:00,16.86,17.29,16.72,17.25,869664.0,15.6492,16.0484,15.5193,16.0112,869664.0
2024-01-25 10:00:00,17.26,17.36,16.96,17.0,538058.0,16.0205,16.1133,15.7421,15.7792,538058.0
2024-01-25 10:30:00,17.0,17.03,16.92,17.02,456703.0,15.7792,15.807,15.7049,15.7978,456703.0
2024-01-25 11:00:00,17.02,17.38,17.02,17.38,402586.0,15.7978,16.1319,15.7978,16.1319,402586.0
2024-01-25 11:30:00,17.38,17.42,17.25,17.27,414162.0,16.1319,16.169,16.0112,16.0298,414162.0
2024-01-25 12:00:00,17.27,17.28,17.17,17.23,142091.0,16.0298,16.0391,15.937,15.9927,142091.0
2024-01-25 12:30:00,17.23,17.24,17.09,17.17,192897.0,15.9927,16.002,15.8627,15.937,192897.0
2024-01-25 13:00:00,17.17,17.33,17.17,17.21,337342.0,15.937,16.0855,15.937,15.9741,337342.0
2024-01-25 13:30:00,17.2,17.28,17.2,17.26,420092.0,15.9648,16.0391,15.9648,16.0205,420092.0
2024-01-25 14:00:00,17.26,17.36,17.22,17.28,229543.0,16.0205,16.1133,15.9834,16.0391,229543.0
2024-01-25 14:30:00,17.27,17.29,17.11,17.12,566102.0,16.0298,16.0484,15.8813,15.8906,566102.0
2024-01-25 15:00:00,17.12,17.16,17.05,17.05,331869.0,15.8906,15.9277,15.8256,15.8256,331869.0
2024-01-25 15:30:00,17.05,17.14,17.05,17.13,1556422.0,15.8256,15.9091,15.8256,15.8999,1556422.0
2024-01-26 09:30:00,17.23,17.35,17.15,17.26,550707.0,15.9927,16.1041,15.9184,16.0205,550707.0
2024-01-26 10:00:00,17.26,17.36,17.22,17.3,405059.0,16.0205,16.1133,15.9834,16.0577,405059.0
2024-01-26 10:30:00,17.3,17.41,17.2,17.23,359031.0,16.0577,16.1598,15.9648,15.9927,359031.0
2024-01-26 11:00:00,17.23,17.32,17.18,17.24,696430.0,15.9927,16.0762,15.9463,16.002,696430.0
2024-01-26 11:30:00,17.25,17.32,17.21,17.3,209868.0,16.0112,16.0762,15.9741,16.0577,209868.0
2024-01-26 12:00:00,17.31,17.33,17.24,17.29,368607.0,16.0669,16.0855,16.002,16.0484,368607.0
2024-01-26 12:30:00,17.29,17.32,17.24,17.29,313396.0,16.0484,16.0762,16.002,16.0484,313396.0
2024-01-26 13:00:00,17.28,17.3,17.21,17.27,187764.0,16.0391,16.0577,15.9741,16.0298,187764.0
2024-01-26 13:30:00,17.27,17.31,17.26,17.29,202398.0,16.0298,16.0669,16.0205,16.0484,202398.0
2024-01-26 14:00:00,17.29,17.29,17.15,17.16,204077.0,16.0484,16.0484,15.9184,15.9277,204077.0
2024-01-26 14:30:00,17.16,17.22,17.15,17.21,117896.0,15.9277,15.9834,15.9184,15.9741,117896.0
2024-01-26 15:00:00,17.21,17.21,17.13,17.14,177518.0,15.9741,15.9741,15.8999,15.9091,177518.0
2024-01-26 15:30:00,17.14,17.17,17.12,17.15,393700.0,15.9091,15.937,15.8906,15.9184,393700.0
2024-01-29 09:30:00,17.15,17.15,16.84,16.9,170823.0,15.9184,15.9184,15.6307,15.6864,170823.0
2024-01-29 10:00:00,16.91,16.94,16.83,16.84,176430.0,15.6957,15.7235,15.6214,15.6307,176430.0
2024-01-29 10:30:00,16.84,16.94,16.83,16.88,140272.0,15.6307,15.7235,15.6214,15.6678,140272.0
2024-01-29 11:00:00,16.88,17.0,16.87,16.98,127262.0,15.6678,15.7792,15.6585,15.7606,127262.0
2024-01-29 11:30:00,16.98,17.07,16.97,17.07,168016.0,15.7606,15.8442,15.7513,15.8442,168016.0
2024-01-29 12:00:00,17.06,17.07,17.02,17.07,99237.0,15.8349,15.8442,15.7978,15.8442,99237.0
2024-01-29 12:30:00,17.07,17.14,17.06,17.12,160785.0,15.8442,15.9091,15.8349,15.8906,160785.0
2024-01-29 13:00:00,17.12,17.12,17.01,17.07,122542.0,15.8906,15.8906,15.7885,15.8442,122542.0
2024-01-29 13:30:00,17.07,17.08,16.99,17.0,157422.0,15.8442,15.8535,15.7699,15.7792,157422.0
2024-01-29 14:00:00,17.0,17.04,16.99,17.01,176869.0,15.7792,15.8163,15.7699,15.7885,176869.0
2024-01-29 14:30:00,17.01,17.02,16.98,17.01,137833.0,15.7885,15.7978,15.7606,15.7885,137833.0
2024-01-29 15:00:00,17.01,17.35,17.0,17.34,467737.0,15.7885,16.1041,15.7792,16.0948,467737.0
2024-01-29 15:30:00,17.33,17.36,17.24,17.29,942519.0,16.0855,16.1133,16.002,16.0484,942519.0
2024-01-30 09:30:00,17.17,17.24,17.0,17.14,468041.0,15.937,16.002,15.7792,15.9091,468041.0
2024-01-30 10:00:00,17.14,17.15,16.86,16.86,596708.0,15.9091,15.9184,15.6492,15.6492,596708.0
2024-01-30 10:30:00,16.87,16.9,16.78,16.87,226292.0,15.6585,15.6864,15.575,15.6585,226292.0
2024-01-30 11:00:00,16.86,16.93,16.83,16.89,209960.0,15.6492,15.7142,15.6214,15.6771,209960.0
2024-01-30 11:30:00,16.89,17.0,16.89,16.99,182793.0,15.6771,15.7792,15.6771,15.7699,182793.0
2024-01-30 12:00:00,17.0,17.02,16.96,16.96,176249.0,15.7792,15.7978,15.7421,15.7421,176249.0
2024-01-30 12:30:00,16.96,16.96,16.84,16.87,197724.0,15.7421,15.7421,15.6307,15.6585,197724.0
2024-01-30 13:00:00,16.86,16.88,16.83,16.84,126963.0,15.6492,15.6678,15.6214,15.6307,126963.0
2024-01-30 13:30:00,16.84,16.92,16.82,16.91,227169.0,15.6307,15.7049,15.6121,15.6957,227169.0
2024-01-30 14:00:00,16.91,17.09,16.9,17.09,286974.0,15.6957,15.8627,15.6864,15.8627,286974.0
2024-01-30 14:30:00,17.09,17.09,17.01,17.03,181988.0,15.8627,15.8627,15.7885,15.807,181988.0
2024-01-30 15:00:00,17.03,17.03,16.9,16.91,234541.0,15.807,15.807,15.6864,15.6957,234541.0
2024-01-30 15:30:00,16.92,16.98,16.9,16.97,762532.0,15.7049,15.7606,15.6864,15.7513,762532.0
2024-01-31 09:30:00,16.94,16.94,16.74,16.8,346718.0,15.8861,15.8861,15.6986,15.7548,346718.0
2024-01-31 10:00:00,16.8,16.92,16.76,16.92,384026.0,15.7548,15.8674,15.7173,15.8674,384026.0
2024-01-31 10:30:00,16.92,17.02,16.89,16.96,373889.0,15.8674,15.9611,15.8392,15.9049,373889.0
2024-01-31 11:00:00,16.96,17.0,16.9,16.91,305204.0,15.9049,15.9424,15.8486,15.858,305204.0
2024-01-31 11:30:00,16.91,16.91,16.81,16.87,180384.0,15.858,15.858,15.7642,15.8205,180384.0
2024-01-31 12:00:00,16.86,16.88,16.8,16.88,148230.0,15.8111,15.8298,15.7548,15.8298,148230.0
2024-01-31 12:30:00,16.88,16.92,16.81,16.89,162145.0,15.8298,15.8674,15.7642,15.8392,162145.0
2024-01-31 13:00:00,16.88,16.89,16.79,16.84,143356.0,15.8298,15.8392,15.7454,15.7923,143356.0
2024-01-31 13:30:00,16.84,16.89,16.81,16.87,324275.0,15.7923,15.8392,15.7642,15.8205,324275.0
2024-01-31 14:00:00,16.87,16.91,16.77,16.82,370149.0,15.8205,15.858,15.7267,15.7736,370149.0
2024-01-31 14:30:00,16.82,17.02,16.8,16.82,349041.0,15.7736,15.9611,15.7548,15.7736,349041.0
2024-01-31 15:00:00,16.82,16.82,16.58,16.63,539202.0,15.7736,15.7736,15.5485,15.5954,539202.0
2024-01-31 15:30:00,16.63,16.69,16.59,16.68,1046382.0,15.5954,15.6517,15.5579,15.6423,1046382.0
2024-02-01 09:30:00,16.73,16.77,16.64,16.71,372994.0,15.6892,15.7267,15.6048,15.6704,372994.0
2024-02-01 10:00:00,16.71,16.71,16.53,16.7,375883.0,15.6704,15.6704,15.5016,15.661,375883.0
2024-02-01 10:30:00,16.69,16.73,16.56,16.57,170341.0,15.6517,15.6892,15.5298,15.5391,170341.0
2024-02-01 11:00:00,16.57,16.61,16.54,16.6,337382.0,15.5391,15.5766,15.511,15.5673,337382.0
2024-02-01 11:30:00,16.6,16.8,16.6,16.8,198416.0,15.5673,15.7548,15.5673,15.7548,198416.0
2024-02-01 12:00:00,16.8,16.9,16.77,16.82,171451.0,15.7548,15.8486,15.7267,15.7736,171451.0
2024-02-01 12:30:00,16.82,17.08,16.82,17.04,205448.0,15.7736,16.0174,15.7736,15.9799,205448.0
2024-02-01 13:00:00,17.04,17.08,16.99,17.04,283817.0,15.9799,16.0174,15.933,15.9799,283817.0
2024-02-01 13:30:00,17.04,17.14,17.04,17.12,117911.0,15.9799,16.0737,15.9799,16.0549,117911.0
2024-02-01 14:00:00,17.13,17.15,17.05,17.05,116004.0,16.0643,16.083,15.9893,15.9893,116004.0
2024-02-01 14:30:00,17.05,17.1,17.03,17.07,106642.0,15.9893,16.0362,15.9705,16.008,106642.0
2024-02-01 15:00:00,17.07,17.08,17.02,17.07,167185.0,16.008,16.0174,15.9611,16.008,167185.0
2024-02-01 15:30:00,17.07,17.16,17.04,17.16,714148.0,16.008,16.0924,15.9799,16.0924,714148.0
2024-02-02 09:30:00,16.76,16.83,16.36,16.55,447623.0,15.7173,15.783,15.3422,15.5204,447623.0
2024-02-02 10:00:00,16.55,16.61,16.35,16.59,497001.0,15.5204,15.5766,15.3328,15.5579,497001.0
2024-02-02 10:30:00,16.59,16.72,16.48,16.64,826770.0,15.5579,15.6798,15.4547,15.6048,826770.0
2024-02-02 11:00:00,16.64,16.76,16.58,16.76,418491.0,15.6048,15.7173,15.5485,15.7173,418491.0
2024-02-02 11:30:00,16.76,16.89,16.76,16.82,722399.0,15.7173,15.8392,15.7173,15.7736,722399.0
2024-02-02 12:00:00,16.82,16.85,16.71,16.8,1167468.0,15.7736,15.8017,15.6704,15.7548,1167468.0
2024-02-02 12:30:00,16.8,16.98,16.76,16.95,359153.0,15.7548,15.9236,15.7173,15.8955,359153.0
2024-02-02 13:00:00,16.96,17.11,16.96,17.06,438429.0,15.9049,16.0455,15.9049,15.9986,438429.0
2024-02-02 13:30:00,17.05,17.08,17.01,17.04,158472.0,15.9893,16.0174,15.9518,15.9799,158472.0
2024-02-02 14:00:00,17.04,17.18,17.03,17.17,318041.0,15.9799,16.1112,15.9705,16.1018,318041.0
2024-02-02 14:30:00,17.18,17.26,17.16,17.25,288154.0,16.1112,16.1862,16.0924,16.1768,288154.0
2024-02-02 15:00:00,17.25,17.3,17.21,17.25,579035.0,16.1768,16.2237,16.1393,16.1768,579035.0
2024-02-02 15:30:00,17.26,17.29,17.0,17.01,1512827.0,16.1862,16.2143,15.9424,15.9518,1512827.0
2024-02-05 09:30:00,16.69,16.7,16.23,16.53,1083997.0,15.6517,15.661,15.2203,15.5016,1083997.0
2024-02-05 10:00:00,16.51,16.51,16.29,16.34,420768.0,15.4829,15.4829,15.2766,15.3234,420768.0
2024-02-05 10:30:00,16.34,16.53,16.33,16.52,157391.0,15.3234,15.5016,15.3141,15.4922,157391.0
2024-02-05 11:00:00,16.53,16.63,16.48,16.6,179196.0,15.5016,15.5954,15.4547,15.5673,179196.0
2024-02-05 11:30:00,16.6,16.66,16.59,16.64,152146.0,15.5673,15.6235,15.5579,15.6048,152146.0
2024-02-05 12:00:00,16.64,16.7,16.6,16.61,151781.0,15.6048,15.661,15.5673,15.5766,151781.0
2024-02-05 12:30:00,16.62,16.72,16.59,16.71,186691.0,15.586,15.6798,15.5579,15.6704,186691.0
2024-02-05 13:00:00,16.7,16.73,16.61,16.62,136199.0,15.661,15.6892,15.5766,15.586,136199.0
2024-02-05 13:30:00,16.62,16.71,16.61,16.64,123746.0,15.586,15.6704,15.5766,15.6048,123746.0
2024-02-05 14:00:00,16.63,16.67,16.61,16.64,88129.0,15.5954,15.6329,15.5766,15.6048,88129.0
2024-02-05 14:30:00,16.65,16.69,16.61,16.63,214960.0,15.6142,15.6517,15.5766,15.5954,214960.0
2024-02-05 15:00:00,16.62,16.74,16.59,16.73,174042.0,15.586,15.6986,15.5579,15.6892,174042.0
2024-02-05 15:30:00,16.73,16.78,16.5,16.5,672403.0,15.6892,15.7361,15.4735,15.4735,672403.0
2024-02-06 09:30:00,16.42,16.65,16.37,16.61,376935.0,15.3985,15.6142,15.3516,15.5766,376935.0
2024-02-06 10:00:00,16.61,16.64,16.52,16.6,260626.0,15.5766,15.6048,15.4922,15.5673,260626.0
2024-02-06 10:30:00,16.6,16.64,16.55,16.55,130682.0,15.5673,15.6048,15.5204,15.5204,130682.0
2024-02-06 11:00:00,16.55,16.55,16.48,16.51,236173.0,15.5204,15.5204,15.4547,15.4829,236173.0
2024-02-06 11:30:00,16.51,16.55,16.43,16.46,289039.0,15.4829,15.5204,15.4078,15.436,289039.0
2024-02-06 12:00:00,16.46,16.52,16.41,16.5,732250.0,15.436,15.4922,15.3891,15.4735,732250.0
2024-02-06 12:30:00,16.5,16.56,16.47,16.51,152087.0,15.4735,15.5298,15.4454,15.4829,152087.0
2024-02-06 13:00:00,16.51,16.54,16.42,16.46,124496.0,15.4829,15.511,15.3985,15.436,124496.0
2024-02-06 13:30:00,16.46,16.58,16.44,16.58,129430.0,15.436,15.5485,15.4172,15.5485,129430.0
2024-02-06 14:00:00,16.57,16.58,16.48,16.53,202438.0,15.5391,15.5485,15.4547,15.5016,202438.0
2024-02-06 14:30:00,16.53,16.59,16.49,16.58,221430.0,15.5016,15.5579,15.4641,15.5485,221430.0
2024-02-06 15:00:00,16.57,16.61,16.51,16.54,256811.0,15.5391,15.5766,15.4829,15.511,256811.0
2024-02-06 15:30:00,16.55,16.6,16.48,16.49,979942.0,15.5204,15.5673,15.4547,15.4641,979942.0
2024-02-07 09:30:00,16.62,16.71,16.23,16.25,309209.0,15.586,15.6704,15.2203,15.239,309209.0
2024-02-07 10:00:00,16.25,16.39,16.15,16.38,504246.0,15.239,15.3703,15.1453,15.361,504246.0
2024-02-07 10:30:00,16.39,16.41,16.24,16.28,237398.0,15.3703,15.3891,15.2297,15.2672,237398.0
2024-02-07 11:00:00,16.28,16.31,16.24,16.25,344915.0,15.2672,15.2953,15.2297,15.239,344915.0
2024-02-07 11:30:00,16.26,16.28,16.21,16.27,260040.0,15.2484,15.2672,15.2015,15.2578,260040.0
2024-02-07 12:00:00,16.27,16.32,16.25,16.3,345000.0,15.2578,15.3047,15.239,15.2859,345000.0
2024-02-07 12:30:00,16.29,16.31,16.25,16.29,152041.0,15.2766,15.2953,15.239,15.2766,152041.0
2024-02-07 13:00:00,16.29,16.35,16.28,16.34,343033.0,15.2766,15.3328,15.2672,15.3234,343033.0
2024-02-07 13:30:00,16.35,16.42,16.29,16.33,1413188.0,15.3328,15.3985,15.2766,15.3141,1413188.0
2024-02-07 14:00:00,16.33,16.38,16.3,16.34,344425.0,15.3141,15.361,15.2859,15.3234,344425.0
2024-02-07 14:30:00,16.34,16.41,16.32,16.38,353465.0,15.3234,15.3891,15.3047,15.361,353465.0
2024-02-07 15:00:00,16.37,16.45,16.31,16.37,573579.0,15.3516,15.4266,15.2953,15.3516,573579.0
2024-02-07 15:30:00,16.37,16.39,16.3,16.31,1065865.0,15.3516,15.3703,15.2859,15.2953,1065865.0
2024-02-08 09:30:00,16.25,16.3,16.17,16.25,243832.0,15.239,15.2859,15.164,15.239,243832.0
2024-02-08 10:00:00,16.25,16.33,16.15,16.18,424916.0,15.239,15.3141,15.1453,15.1734,424916.0
2024-02-08 10:30:00,16.18,16.21,16.1,16.15,160325.0,15.1734,15.2015,15.0984,15.1453,160325.0
2024-02-08 11:00:00,16.15,16.16,16.02,16.02,168169.0,15.1453,15.1546,15.0233,15.0233,168169.0
2024-02-08 11:30:00,16.02,16.09,15.99,16.05,235981.0,15.0233,15.089,14.9952,15.0515,235981.0
2024-02-08 12:00:00,16.05,16.05,15.98,16.01,322069.0,15.0515,15.0515,14.9858,15.014,322069.0
2024-02-08 12:30:00,16.01,16.06,15.97,16.03,250221.0,15.014,15.0609,14.9765,15.0327,250221.0
2024-02-08 13:00:00,16.03,16.13,16.01,16.07,212643.0,15.0327,15.1265,15.014,15.0702,212643.0
2024-02-08 13:30:00,16.07,16.12,16.03,16.09,192047.0,15.0702,15.1171,15.0327,15.089,192047.0
2024-02-08 14:00:00,16.09,16.21,16.07,16.15,678701.0,15.089,15.2015,15.0702,15.1453,678701.0
2024-02-08 14:30:00,16.15,16.21,16.12,16.21,673107.0,15.1453,15.2015,15.1171,15.2015,673107.0
2024-02-08 15:00:00,16.21,16.22,16.14,16.15,243224.0,15.2015,15.2109,15.1359,15.1453,243224.0
2024-02-08 15:30:00,16.15,16.23,16.13,16.21,1230770.0,15.1453,15.2203,15.1265,15.2015,1230770.0
2024-02-09 09:30:00,16.19,16.27,16.13,16.16,207814.0,15.1828,15.2578,15.1265,15.1546,207814.0
2024-02-09 10:00:00,16.16,16.25,16.14,16.23,245469.0,15.1546,15.239,15.1359,15.2203,245469.0
2024-02-09 10:30:00,16.22,16.27,16.17,16.26,281035.0,15.2109,15.2578,15.164,15.2484,281035.0
2024-02-09 11:00:00,16.26,16.27,16.21,16.21,402815.0,15.2484,15.2578,15.2015,15.2015,402815.0
2024-02-09 11:30:00,16.21,16.24,16.15,16.23,763196.0,15.2015,15.2297,15.1453,15.2203,763196.0
2024-02-09 12:00:00,16.23,16.28,16.2,16.25,297186.0,15.2203,15.2672,15.1922,15.239,297186.0
2024-02-09 12:30:00,16.25,16.33,16.23,16.32,260558.0,15.239,15.3141,15.2203,15.3047,260558.0
2024-02-09 13:00:00,16.33,16.34,16.27,16.34,628262.0,15.3141,15.3234,15.2578,15.3234,628262.0
2024-02-09 13:30:00,16.34,16.35,16.31,16.34,139532.0,15.3234,15.3328,15.2953,15.3234,139532.0
2024-02-09 14:00:00,16.34,16.4,16.33,16.39,112790.0,15.3234,15.3797,15.3141,15.3703,112790.0
2024-02-09 14:30:00,16.39,16.43,16.38,16.41,237417.0,15.3703,15.4078,15.361,15.3891,237417.0
2024-02-09 15:00:00,16.41,16.43,16.38,16.41,209797.0,15.3891,15.4078,15.361,15.3891,209797.0
2024-02-09 15:30:00,16.41,16.48,16.37,16.45,618683.0,15.3891,15.4547,15.3516,15.4266,618683.0
2024-02-12 09:30:00,16.52,16.66,16.4,16.63,713066.0,15.4922,15.6235,15.3797,15.5954,713066.0
2024-02-12 10:00:00,16.64,16.64,16.48,16.59,272836.0,15.6048,15.6048,15.4547,15.5579,272836.0
2024-02-12 10:30:00,16.59,16.64,16.53,16.57,315112.0,15.5579,15.6048,15.5016,15.5391,315112.0
2024-02-12 11:00:00,16.57,16.65,16.53,16.64,230852.0,15.5391,15.6142,15.5016,15.6048,230852.0
2024-02-12 11:30:00,16.63,16.75,16.62,16.75,298753.0,15.5954,15.7079,15.586,15.7079,298753.0
2024-02-12 12:00:00,16.75,16.81,16.68,16.8,205301.0,15.7079,15.7642,15.6423,15.7548,205301.0
2024-02-12 12:30:00,16.8,16.81,16.71,16.75,205751.0,15.7548,15.7642,15.6704,15.7079,205751.0
2024-02-12 13:00:00,16.75,16.84,16.73,16.8,360775.0,15.7079,15.7923,15.6892,15.7548,360775.0
2024-02-12 13:30:00,16.8,16.84,16.77,16.8,207165.0,15.7548,15.7923,15.7267,15.7548,207165.0
2024-02-12 14:00:00,16.8,16.82,16.72,16.73,303615.0,15.7548,15.7736,15.6798,15.6892,303615.0
2024-02-12 14:30:00,16.73,16.8,16.72,16.79,242146.0,15.6892,15.7548,15.6798,15.7454,242146.0
2024-02-12 15:00:00,16.79,16.87,16.77,16.82,386086.0,15.7454,15.8205,15.7267,15.7736,386086.0
2024-02-12 15:30:00,16.82,16.9,16.8,16.87,930985.0,15.7736,15.8486,15.7548,15.8205,930985.0
2024-02-13 09:30:00,16.43,16.54,16.05,16.07,493501.0,15.4078,15.511,15.0515,15.0702,493501.0
2024-02-13 10:00:00,16.08,16.15,15.76,15.92,632931.0,15.0796,15.1453,14.7795,14.9296,632931.0
2024-02-13 10:30:00,15.92,15.92,15.69,15.74,386322.0,14.9296,14.9296,14.7139,14.7608,386322.0
2024-02-13 11:00:00,15.74,15.97,15.7,15.91,299633.0,14.7608,14.9765,14.7233,14.9202,299633.0
2024-02-13 11:30:00,15.91,16.06,15.89,16.02,298162.0,14.9202,15.0609,14.9014,15.0233,298162.0
2024-02-13 12:00:00,16.02,16.09,15.98,16.01,269721.0,15.0233,15.089,14.9858,15.014,269721.0
2024-02-13 12:30:00,16.0,16.06,15.98,16.05,157873.0,15.0046,15.0609,14.9858,15.0515,157873.0
2024-02-13 13:00:00,16.05,16.06,15.97,15.99,181013.0,15.0515,15.0609,14.9765,14.9952,181013.0
2024-02-13 13:30:00,16.0,16.05,15.93,16.04,310631.0,15.0046,15.0515,14.9389,15.0421,310631.0
2024-02-13 14:00:00,16.05,16.09,15.99,16.02,257449.0,15.0515,15.089,14.9952,15.0233,257449.0
2024-02-13 14:30:00,16.02,16.05,15.98,16.02,275148.0,15.0233,15.0515,14.9858,15.0233,275148.0
2024-02-13 15:00:00,16.01,16.05,15.98,16.03,337808.0,15.014,15.0515,14.9858,15.0327,337808.0
2024-02-13 15:30:00,16.03,16.06,15.98,16.0,2132771.0,15.0327,15.0609,14.9858,15.0046,2132771.0
2024-02-14 09:30:00,16.13,16.32,15.89,16.3,306644.0,15.1265,15.3047,14.9014,15.2859,306644.0
2024-02-14 10:00:00,16.3,16.31,16.13,16.16,198450.0,15.2859,15.2953,15.1265,15.1546,198450.0
2024-02-14 10:30:00,16.16,16.24,16.14,16.2,185866.0,15.1546,15.2297,15.1359,15.1922,185866.0
2024-02-14 11:00:00,16.2,16.36,16.15,16.32,329534.0,15.1922,15.3422,15.1453,15.3047,329534.0
2024-02-14 11:30:00,16.33,16.34,16.23,16.23,128660.0,15.3141,15.3234,15.2203,15.2203,128660.0
2024-02-14 12:00:00,16.23,16.28,16.18,16.27,186241.0,15.2203,15.2672,15.1734,15.2578,186241.0
2024-02-14 12:30:00,16.28,16.28,16.23,16.24,143703.0,15.2672,15.2672,15.2203,15.2297,143703.0
2024-02-14 13:00:00,16.25,16.28,16.23,16.25,294179.0,15.239,15.2672,15.2203,15.239,294179.0
2024-02-14 13:30:00,16.25,16.26,16.19,16.22,213232.0,15.239,15.2484,15.1828,15.2109,213232.0
2024-02-14 14:00:00,16.21,16.24,16.15,16.21,176182.0,15.2015,15.2297,15.1453,15.2015,176182.0
2024-02-14 14:30:00,16.22,16.23,16.12,16.15,184042.0,15.2109,15.2203,15.1171,15.1453,184042.0
2024-02-14 15:00:00,16.15,16.16,16.09,16.12,338731.0,15.1453,15.1546,15.089,15.1171,338731.0
2024-02-14 15:30:00,16.12,16.14,16.03,16.13,2222666.0,15.1171,15.1359,15.0327,15.1265,2222666.0
2024-02-15 09:30:00,16.36,16.84,16.3,16.82,536969.0,15.3422,15.7923,15.2859,15.7736,536969.0
2024-02-15 10:00:00,16.82,16.92,16.62,16.85,512274.0,15.7736,15.8674,15.586,15.8017,512274.0
2024-02-15 10:30:00,16.86,16.86,16.59,16.73,677598.0,15.8111,15.8111,15.5579,15.6892,677598.0
2024-02-15 11:00:00,16.73,16.77,16.62,16.63,256399.0,15.6892,15.7267,15.586,15.5954,256399.0
2024-02-15 11:30:00,16.63,16.82,16.62,16.77,409014.0,15.5954,15.7736,15.586,15.7267,409014.0
2024-02-15 12:00:00,16.77,16.87,16.75,16.79,231247.0,15.7267,15.8205,15.7079,15.7454,231247.0
2024-02-15 12:30:00,16.79,16.79,16.73,16.75,139421.0,15.7454,15.7454,15.6892,15.7079,139421.0
2024-02-15 13:00:00,16.75,16.83,16.72,16.82,100993.0,15.7079,15.783,15.6798,15.7736,100993.0
2024-02-15 13:30:00,16.82,16.88,16.79,16.8,323520.0,15.7736,15.8298,15.7454,15.7548,323520.0
2024-02-15 14:00:00,16.8,16.83,16.67,16.73,288075.0,15.7548,15.783,15.6329,15.6892,288075.0
2024-02-15 14:30:00,16.73,16.75,16.7,16.72,263227.0,15.6892,15.7079,15.661,15.6798,263227.0
2024-02-15 15:00:00,16.72,16.78,16.7,16.74,376606.0,15.6798,15.7361,15.661,15.6986,376606.0
2024-02-15 15:30:00,16.74,16.79,16.7,16.78,898187.0,15.6986,15.7454,15.661,15.7361,898187.0
2024-02-16 09:30:00,16.52,16.55,16.41,16.52,412924.0,15.4922,15.5204,15.3891,15.4922,412924.0
2024-02-16 10:00:00,16.52,16.73,16.51,16.72,321719.0,15.4922,15.6892,15.4829,15.6798,321719.0
2024-02-16 10:30:00,16.71,16.75,16.66,16.73,191163.0,15.6704,15.7079,15.6235,15.6892,191163.0
2024-02-16 11:00:00,16.74,16.77,16.7,16.76,140330.0,15.6986,15.7267,15.661,15.7173,140330.0
2024-02-16 11:30:00,16.76,16.81,16.72,16.74,195763.0,15.7173,15.7642,15.6798,15.6986,195763.0
2024-02-16 12:00:00,16.74,16.79,16.68,16.78,170219.0,15.6986,15.7454,15.6423,15.7361,170219.0
2024-02-16 12:30:00,16.78,16.84,16.77,16.81,100197.0,15.7361,15.7923,15.7267,15.7642,100197.0
2024-02-16 13:00:00,16.82,16.83,16.75,16.81,125288.0,15.7736,15.783,15.7079,15.7642,125288.0
2024-02-16 13:30:00,16.81,16.82,16.73,16.77,110886.0,15.7642,15.7736,15.6892,15.7267,110886.0
2024-02-16 14:00:00,16.77,16.85,16.76,16.84,172649.0,15.7267,15.8017,15.7173,15.7923,172649.0
2024-02-16 14:30:00,16.84,16.85,16.7,16.78,151827.0,15.7923,15.8017,15.661,15.7361,151827.0
2024-02-16 15:00:00,16.78,16.8,16.73,16.76,157777.0,15.7361,15.7548,15.6892,15.7173,157777.0
2024-02-16 15:30:00,16.76,16.79,16.71,16.78,1475495.0,15.7173,15.7454,15.6704,15.7361,1475495.0
2024-02-20 09:30:00,16.61,16.89,16.55,16.78,252631.0,15.5766,15.8392,15.5204,15.7361,252631.0
2024-02-20 10:00:00,16.79,16.82,16.69,16.78,246432.0,15.7454,15.7736,15.6517,15.7361,246432.0
2024-02-20 10:30:00,16.78,16.82,16.67,16.71,180959.0,15.7361,15.7736,15.6329,15.6704,180959.0
2024-02-20 11:00:00,16.71,16.79,16.71,16.73,140780.0,15.6704,15.7454,15.6704,15.6892,140780.0
2024-02-20 11:30:00,16.73,16.75,16.63,16.64,169437.0,15.6892,15.7079,15.5954,15.6048,169437.0
2024-02-20 12:00:00,16.64,16.64,16.51,16.53,126650.0,15.6048,15.6048,15.4829,15.5016,126650.0
2024-02-20 12:30:00,16.53,16.58,16.51,16.57,141729.0,15.5016,15.5485,15.4829,15.5391,141729.0
2024-02-20 13:00:00,16.57,16.64,16.55,16.62,161040.0,15.5391,15.6048,15.5204,15.586,161040.0
2024-02-20 13:30:00,16.62,16.62,16.55,16.58,105349.0,15.586,15.586,15.5204,15.5485,105349.0
2024-02-20 14:00:00,16.57,16.59,16.49,16.53,148043.0,15.5391,15.5579,15.4641,15.5016,148043.0
2024-02-20 14:30:00,16.52,16.6,16.52,16.59,158671.0,15.4922,15.5673,15.4922,15.5579,158671.0
2024-02-20 15:00:00,16.6,16.6,16.47,16.5,259982.0,15.5673,15.5673,15.4454,15.4735,259982.0
2024-02-20 15:30:00,16.5,16.52,16.4,16.42,1586721.0,15.4735,15.4922,15.3797,15.3985,1586721.0
2024-02-21 09:30:00,16.45,16.64,16.32,16.51,194709.0,15.4266,15.6048,15.3047,15.4829,194709.0
2024-02-21 10:00:00,16.5,16.57,16.46,16.53,222607.0,15.4735,15.5391,15.436,15.5016,222607.0
2024-02-21 10:30:00,16.53,16.53,16.41,16.42,113226.0,15.5016,15.5016,15.3891,15.3985,113226.0
2024-02-21 11:00:00,16.43,16.49,16.41,16.45,107710.0,15.4078,15.4641,15.3891,15.4266,107710.0
2024-02-21 11:30:00,16.45,16.55,16.43,16.48,397665.0,15.4266,15.5204,15.4078,15.4547,397665.0
2024-02-21 12:00:00,16.48,16.56,16.48,16.54,124025.0,15.4547,15.5298,15.4547,15.511,124025.0
2024-02-21 12:30:00,16.53,16.54,16.49,16.54,101724.0,15.5016,15.511,15.4641,15.511,101724.0
2024-02-21 13:00:00,16.54,16.54,16.45,16.52,154956.0,15.511,15.511,15.4266,15.4922,154956.0
2024-02-21 13:30:00,16.53,16.53,16.48,16.49,199406.0,15.5016,15.5016,15.4547,15.4641,199406.0
2024-02-21 14:00:00,16.5,16.53,16.44,16.46,219876.0,15.4735,15.5016,15.4172,15.436,219876.0
2024-02-21 14:30:00,16.46,16.51,16.45,16.5,230371.0,15.436,15.4829,15.4266,15.4735,230371.0
2024-02-21 15:00:00,16.49,16.49,16.41,16.44,227885.0,15.4641,15.4641,15.3891,15.4172,227885.0
2024-02-21 15:30:00,16.44,16.56,16.43,16.56,1088675.0,15.4172,15.5298,15.4078,15.5298,1088675.0
2024-02-22 09:30:00,16.4,16.54,16.26,16.54,389278.0,15.3797,15.511,15.2484,15.511,389278.0
2024-02-22 10:00:00,16.54,16.56,16.23,16.28,892027.0,15.511,15.5298,15.2203,15.2672,892027.0
2024-02-22 10:30:00,16.27,16.33,16.16,16.26,319513.0,15.2578,15.3141,15.1546,15.2484,319513.0
2024-02-22 11:00:00,16.26,16.28,16.15,16.23,215674.0,15.2484,15.2672,15.1453,15.2203,215674.0
2024-02-22 11:30:00,16.23,16.26,16.18,16.2,120136.0,15.2203,15.2484,15.1734,15.1922,120136.0
2024-02-22 12:00:00,16.2,16.26,16.19,16.21,241003.0,15.1922,15.2484,15.1828,15.2015,241003.0
2024-02-22 12:30:00,16.21,16.22,16.15,16.18,162089.0,15.2015,15.2109,15.1453,15.1734,162089.0
2024-02-22 13:00:00,16.18,16.18,16.08,16.15,232657.0,15.1734,15.1734,15.0796,15.1453,232657.0
2024-02-22 13:30:00,16.14,16.18,16.09,16.11,221198.0,15.1359,15.1734,15.089,15.1077,221198.0
2024-02-22 14:00:00,16.11,16.14,16.07,16.08,364016.0,15.1077,15.1359,15.0702,15.0796,364016.0
2024-02-22 14:30:00,16.09,16.09,16.0,16.02,220131.0,15.089,15.089,15.0046,15.0233,220131.0
2024-02-22 15:00:00,16.01,16.08,15.99,16.07,347755.0,15.014,15.0796,14.9952,15.0702,347755.0
2024-02-22 15:30:00,16.07,16.09,15.99,16.0,1197333.0,15.0702,15.089,14.9952,15.0046,1197333.0
2024-02-23 09:30:00,16.03,16.14,15.91,16.05,769440.0,15.0327,15.1359,14.9202,15.0515,769440.0
2024-02-23 10:00:00,16.05,16.18,16.03,16.14,388169.0,15.0515,15.1734,15.0327,15.1359,388169.0
2024-02-23 10:30:00,16.14,16.21,16.14,16.18,645573.0,15.1359,15.2015,15.1359,15.1734,645573.0
2024-02-23 11:00:00,16.18,16.2,16.11,16.14,192420.0,15.1734,15.1922,15.1077,15.1359,192420.0
2024-02-23 11:30:00,16.14,16.17,16.12,16.14,122385.0,15.1359,15.164,15.1171,15.1359,122385.0
2024-02-23 12:00:00,16.14,16.15,16.08,16.09,178752.0,15.1359,15.1453,15.0796,15.089,178752.0
2024-02-23 12:30:00,16.09,16.1,16.04,16.07,293909.0,15.089,15.0984,15.0421,15.0702,293909.0
2024-02-23 13:00:00,16.07,16.11,16.05,16.11,162090.0,15.0702,15.1077,15.0515,15.1077,162090.0
2024-02-23 13:30:00,16.11,16.13,16.09,16.12,164729.0,15.1077,15.1265,15.089,15.1171,164729.0
2024-02-23 14:00:00,16.12,16.12,16.07,16.1,154368.0,15.1171,15.1171,15.0702,15.0984,154368.0
2024-02-23 14:30:00,16.1,16.15,16.07,16.14,209412.0,15.0984,15.1453,15.0702,15.1359,209412.0
2024-02-23 15:00:00,16.14,16.14,16.06,16.07,294800.0,15.1359,15.1359,15.0609,15.0702,294800.0
2024-02-23 15:30:00,16.07,16.08,15.99,16.0,1038446.0,15.0702,15.0796,14.9952,15.0046,1038446.0
2024-02-26 09:30:00,15.88,15.94,15.62,15.79,496228.0,14.8921,14.9483,14.6482,14.8077,496228.0
2024-02-26 10:00:00,15.8,15.84,15.6,15.62,481567.0,14.817,14.8545,14.6295,14.6482,481567.0
2024-02-26 10:30:00,15.62,15.69,15.59,15.61,251242.0,14.6482,14.7139,14.6201,14.6389,251242.0
2024-02-26 11:00:00,15.61,15.63,15.53,15.54,452073.0,14.6389,14.6576,14.5638,14.5732,452073.0
2024-02-26 11:30:00,15.54,15.55,15.47,15.53,397406.0,14.5732,14.5826,14.5076,14.5638,397406.0
2024-02-26 12:00:00,15.54,15.54,15.49,15.5,294654.0,14.5732,14.5732,14.5263,14.5357,294654.0
2024-02-26 12:30:00,15.49,15.58,15.43,15.54,671602.0,14.5263,14.6107,14.4701,14.5732,671602.0
2024-02-26 13:00:00,15.54,15.57,15.45,15.45,753995.0,14.5732,14.6013,14.4888,14.4888,753995.0
2024-02-26 13:30:00,15.45,15.55,15.4,15.52,543416.0,14.4888,14.5826,14.4419,14.5545,543416.0
2024-02-26 14:00:00,15.52,15.57,15.49,15.57,321216.0,14.5545,14.6013,14.5263,14.6013,321216.0
2024-02-26 14:30:00,15.57,15.61,15.52,15.61,322712.0,14.6013,14.6389,14.5545,14.6389,322712.0
2024-02-26 15:00:00,15.61,15.66,15.58,15.64,436962.0,14.6389,14.6857,14.6107,14.667,436962.0
2024-02-26 15:30:00,15.64,15.64,15.51,15.52,2318774.0,14.667,14.667,14.5451,14.5545,2318774.0
2024-02-27 09:30:00,15.77,16.02,15.42,15.55,1358073.0,14.7889,15.0233,14.4607,14.5826,1358073.0
2024-02-27 10:00:00,15.55,15.85,15.52,15.79,774726.0,14.5826,14.8639,14.5545,14.8077,774726.0
2024-02-27 10:30:00,15.79,15.85,15.65,15.66,489066.0,14.8077,14.8639,14.6764,14.6857,489066.0
2024-02-27 11:00:00,15.66,15.68,15.5,15.55,630306.0,14.6857,14.7045,14.5357,14.5826,630306.0
2024-02-27 11:30:00,15.56,15.6,15.36,15.46,814015.0,14.592,14.6295,14.4044,14.4982,814015.0
2024-02-27 12:00:00,15.46,15.46,15.23,15.25,516815.0,14.4982,14.4982,14.2825,14.3013,516815.0
2024-02-27 12:30:00,15.25,15.25,15.07,15.07,468103.0,14.3013,14.3013,14.1325,14.1325,468103.0
2024-02-27 13:00:00,15.07,15.19,15.03,15.13,358526.0,14.1325,14.245,14.0949,14.1887,358526.0
2024-02-27 13:30:00,15.12,15.13,14.86,14.89,882898.0,14.1793,14.1887,13.9355,13.9636,882898.0
2024-02-27 14:00:00,14.88,14.9,14.68,14.73,820050.0,13.9543,13.973,13.7667,13.8136,820050.0
2024-02-27 14:30:00,14.72,15.06,14.72,15.02,1584649.0,13.8042,14.1231,13.8042,14.0856,1584649.0
2024-02-27 15:00:00,15.02,15.14,14.95,15.04,915915.0,14.0856,14.1981,14.0199,14.1043,915915.0
2024-02-27 15:30:00,15.04,15.11,15.0,15.08,1741539.0,14.1043,14.17,14.0668,14.1418,1741539.0
2024-02-28 09:30:00,15.02,15.3,14.86,15.25,559017.0,14.0856,14.3481,13.9355,14.3013,559017.0
2024-02-28 10:00:00,15.25,15.38,15.13,15.15,730963.0,14.3013,14.4232,14.1887,14.2075,730963.0
2024-02-28 10:30:00,15.14,15.35,15.11,15.21,428349.0,14.1981,14.395,14.17,14.2637,428349.0
2024-02-28 11:00:00,15.21,15.23,15.0,15.02,529759.0,14.2637,14.2825,14.0668,14.0856,529759.0
2024-02-28 11:30:00,15.02,15.06,14.99,15.04,308618.0,14.0856,14.1231,14.0574,14.1043,308618.0
2024-02-28 12:00:00,15.05,15.11,14.99,15.01,413401.0,14.1137,14.17,14.0574,14.0762,413401.0
2024-02-28 12:30:00,15.01,15.08,15.0,15.05,404009.0,14.0762,14.1418,14.0668,14.1137,404009.0
2024-02-28 13:00:00,15.05,15.13,14.99,15.11,557308.0,14.1137,14.1887,14.0574,14.17,557308.0
2024-02-28 13:30:00,15.11,15.11,15.04,15.07,494037.0,14.17,14.17,14.1043,14.1325,494037.0
2024-02-28 14:00:00,15.08,15.17,15.07,15.14,643872.0,14.1418,14.2262,14.1325,14.1981,643872.0
2024-02-28 14:30:00,15.13,15.14,15.02,15.1,495950.0,14.1887,14.1981,14.0856,14.1606,495950.0
2024-02-28 15:00:00,15.1,15.15,15.09,15.14,489760.0,14.1606,14.2075,14.1512,14.1981,489760.0
2024-02-28 15:30:00,15.15,15.15,15.04,15.05,1816309.0,14.2075,14.2075,14.1043,14.1137,1816309.0
2024-02-29 09:30:00,15.26,15.55,15.13,15.3,345272.0,14.3106,14.5826,14.1887,14.3481,345272.0
2024-02-29 10:00:00,15.31,15.48,15.29,15.45,471587.0,14.3575,14.5169,14.3388,14.4888,471587.0
2024-02-29 10:30:00,15.45,15.5,15.39,15.41,357436.0,14.4888,14.5357,14.4325,14.4513,357436.0
2024-02-29 11:00:00,15.41,15.43,15.31,15.32,263482.0,14.4513,14.4701,14.3575,14.3669,263482.0
2024-02-29 11:30:00,15.32,15.34,15.25,15.28,286155.0,14.3669,14.3857,14.3013,14.3294,286155.0
2024-02-29 12:00:00,15.28,15.3,15.2,15.2,155486.0,14.3294,14.3481,14.2544,14.2544,155486.0
2024-02-29 12:30:00,15.2,15.31,15.2,15.31,173196.0,14.2544,14.3575,14.2544,14.3575,173196.0
2024-02-29 13:00:00,15.31,15.36,15.28,15.34,185168.0,14.3575,14.4044,14.3294,14.3857,185168.0
2024-02-29 13:30:00,15.35,15.42,15.33,15.34,226446.0,14.395,14.4607,14.3763,14.3857,226446.0
2024-02-29 14:00:00,15.34,15.35,15.23,15.26,229801.0,14.3857,14.395,14.2825,14.3106,229801.0
2024-02-29 14:30:00,15.26,15.31,15.24,15.28,431743.0,14.3106,14.3575,14.2919,14.3294,431743.0
2024-02-29 15:00:00,15.27,15.34,15.26,15.29,481303.0,14.32,14.3857,14.3106,14.3388,481303.0
2024-02-29 15:30:00,15.29,15.31,15.19,15.19,1507000.0,14.3388,14.3575,14.245,14.245,1507000.0
2024-03-01 09:30:00,15.2,15.25,14.83,14.87,521983.0,14.2544,14.3013,13.9074,13.9449,521983.0
2024-03-01 10:00:00,14.87,15.1,14.85,15.09,468965.0,13.9449,14.1606,13.9261,14.1512,468965.0
2024-03-01 10:30:00,15.1,15.26,15.09,15.21,410041.0,14.1606,14.3106,14.1512,14.2637,410041.0
2024-03-01 11:00:00,15.2,15.35,15.19,15.29,475268.0,14.2544,14.395,14.245,14.3388,475268.0
2024-03-01 11:30:00,15.29,15.3,15.21,15.23,705111.0,14.3388,14.3481,14.2637,14.2825,705111.0
2024-03-01 12:00:00,15.22,15.23,15.17,15.18,166165.0,14.2731,14.2825,14.2262,14.2356,166165.0
2024-03-01 12:30:00,15.18,15.27,15.18,15.24,274036.0,14.2356,14.32,14.2356,14.2919,274036.0
2024-03-01 13:00:00,15.24,15.31,15.2,15.26,312117.0,14.2919,14.3575,14.2544,14.3106,312117.0
2024-03-01 13:30:00,15.27,15.3,15.23,15.29,333747.0,14.32,14.3481,14.2825,14.3388,333747.0
2024-03-01 14:00:00,15.29,15.41,15.28,15.38,442648.0,14.3388,14.4513,14.3294,14.4232,442648.0
2024-03-01 14:30:00,15.38,15.5,15.37,15.45,299132.0,14.4232,14.5357,14.4138,14.4888,299132.0
2024-03-01 15:00:00,15.45,15.51,15.42,15.43,501869.0,14.4888,14.5451,14.4607,14.4701,501869.0
2024-03-01 15:30:00,15.43,15.47,15.34,15.46,1047822.0,14.4701,14.5076,14.3857,14.4982,1047822.0
2024-03-04 09:30:00,15.48,15.6,15.43,15.52,361935.0,14.5169,14.6295,14.4701,14.5545,361935.0
2024-03-04 10:00:00,15.52,15.6,15.48,15.6,329081.0,14.5545,14.6295,14.5169,14.6295,329081.0
2024-03-04 10:30:00,15.6,15.73,15.56,15.69,378494.0,14.6295,14.7514,14.592,14.7139,378494.0
2024-03-04 11:00:00,15.69,15.82,15.68,15.75,203045.0,14.7139,14.8358,14.7045,14.7701,203045.0
2024-03-04 11:30:00,15.76,15.78,15.72,15.77,172566.0,14.7795,14.7983,14.742,14.7889,172566.0
2024-03-04 12:00:00,15.78,15.79,15.73,15.75,142884.0,14.7983,14.8077,14.7514,14.7701,142884.0
2024-03-04 12:30:00,15.75,15.76,15.68,15.73,128218.0,14.7701,14.7795,14.7045,14.7514,128218.0
2024-03-04 13:00:00,15.73,15.75,15.64,15.71,285133.0,14.7514,14.7701,14.667,14.7326,285133.0
2024-03-04 13:30:00,15.71,15.78,15.69,15.77,204522.0,14.7326,14.7983,14.7139,14.7889,204522.0
2024-03-04 14:00:00,15.77,16.02,15.76,16.02,689739.0,14.7889,15.0233,14.7795,15.0233,689739.0
2024-03-04 14:30:00,16.02,16.21,16.0,16.2,544193.0,15.0233,15.2015,15.0046,15.1922,544193.0
2024-03-04 15:00:00,16.2,16.24,16.05,16.07,527869.0,15.1922,15.2297,15.0515,15.0702,527869.0
2024-03-04 15:30:00,16.07,16.09,15.96,16.08,1470839.0,15.0702,15.089,14.9671,15.0796,1470839.0
2024-03-05 09:30:00,16.1,16.7,16.02,16.68,1110601.0,15.0984,15.661,15.0233,15.6423,1110601.0
2024-03-05 10:00:00,16.69,17.18,16.68,17.06,2001672.0,15.6517,16.1112,15.6423,15.9986,2001672.0
2024-03-05 10:30:00,17.06,17.08,16.78,16.82,700291.0,15.9986,16.0174,15.7361,15.7736,700291.0
2024-03-05 11:00:00,16.81,16.86,16.53,16.59,865777.0,15.7642,15.8111,15.5016,15.5579,865777.0
2024-03-05 11:30:00,16.59,16.68,16.45,16.59,858348.0,15.5579,15.6423,15.4266,15.5579,858348.0
2024-03-05 12:00:00,16.59,16.6,16.4,16.43,590704.0,15.5579,15.5673,15.3797,15.4078,590704.0
2024-03-05 12:30:00,16.42,16.47,16.34,16.45,715351.0,15.3985,15.4454,15.3234,15.4266,715351.0
2024-03-05 13:00:00,16.45,16.47,16.37,16.44,721211.0,15.4266,15.4454,15.3516,15.4172,721211.0
2024-03-05 13:30:00,16.44,16.46,16.34,16.36,657962.0,15.4172,15.436,15.3234,15.3422,657962.0
2024-03-05 14:00:00,16.36,16.37,16.25,16.32,779056.0,15.3422,15.3516,15.239,15.3047,779056.0
2024-03-05 14:30:00,16.32,16.32,16.13,16.17,340041.0,15.3047,15.3047,15.1265,15.164,340041.0
2024-03-05 15:00:00,16.16,16.2,16.07,16.09,477790.0,15.1546,15.1922,15.0702,15.089,477790.0
2024-03-05 15:30:00,16.08,16.22,16.03,16.15,4429596.0,15.0796,15.2109,15.0327,15.1453,4429596.0
2024-03-06 09:30:00,16.61,16.72,16.46,16.55,1392453.0,15.5766,15.6798,15.436,15.5204,1392453.0
2024-03-06 10:00:00,16.55,16.62,16.41,16.53,1126099.0,15.5204,15.586,15.3891,15.5016,1126099.0
2024-03-06 10:30:00,16.53,16.53,16.37,16.5,270109.0,15.5016,15.5016,15.3516,15.4735,270109.0
2024-03-06 11:00:00,16.5,16.61,16.4,16.54,4202957.0,15.4735,15.5766,15.3797,15.511,4202957.0
2024-03-06 11:30:00,16.53,16.55,16.37,16.38,342778.0,15.5016,15.5204,15.3516,15.361,342778.0
2024-03-06 12:00:00,16.39,16.42,16.34,16.37,615055.0,15.3703,15.3985,15.3234,15.3516,615055.0
2024-03-06 12:30:00,16.37,16.43,16.33,16.41,220287.0,15.3516,15.4078,15.3141,15.3891,220287.0
2024-03-06 13:00:00,16.41,16.44,16.38,16.41,181120.0,15.3891,15.4172,15.361,15.3891,181120.0
2024-03-06 13:30:00,16.41,16.41,16.22,16.22,224638.0,15.3891,15.3891,15.2109,15.2109,224638.0
2024-03-06 14:00:00,16.22,16.31,16.14,16.14,552714.0,15.2109,15.2953,15.1359,15.1359,552714.0
2024-03-06 14:30:00,16.14,16.21,16.13,16.14,370183.0,15.1359,15.2015,15.1265,15.1359,370183.0
2024-03-06 15:00:00,16.14,16.18,16.11,16.16,432810.0,15.1359,15.1734,15.1077,15.1546,432810.0
2024-03-06 15:30:00,16.16,16.31,16.08,16.22,1721710.0,15.1546,15.2953,15.0796,15.2109,1721710.0
2024-03-07 09:30:00,16.5,16.53,16.32,16.46,423363.0,15.4735,15.5016,15.3047,15.436,423363.0
2024-03-07 10:00:00,16.46,16.53,16.38,16.48,655047.0,15.436,15.5016,15.361,15.4547,655047.0
2024-03-07 10:30:00,16.48,16.51,16.43,16.49,230207.0,15.4547,15.4829,15.4078,15.4641,230207.0
2024-03-07 11:00:00,16.5,16.5,16.39,16.41,392386.0,15.4735,15.4735,15.3703,15.3891,392386.0
2024-03-07 11:30:00,16.4,16.42,16.34,16.37,164893.0,15.3797,15.3985,15.3234,15.3516,164893.0
2024-03-07 12:00:00,16.37,16.4,16.33,16.38,196686.0,15.3516,15.3797,15.3141,15.361,196686.0
2024-03-07 12:30:00,16.38,16.41,16.36,16.41,135793.0,15.361,15.3891,15.3422,15.3891,135793.0
2024-03-07 13:00:00,16.41,16.44,16.37,16.39,221847.0,15.3891,15.4172,15.3516,15.3703,221847.0
2024-03-07 13:30:00,16.39,16.43,16.37,16.39,338769.0,15.3703,15.4078,15.3516,15.3703,338769.0
2024-03-07 14:00:00,16.39,16.4,16.35,16.39,323019.0,15.3703,15.3797,15.3328,15.3703,323019.0
2024-03-07 14:30:00,16.39,16.39,16.29,16.3,251780.0,15.3703,15.3703,15.2766,15.2859,251780.0
2024-03-07 15:00:00,16.3,16.3,16.24,16.25,421666.0,15.2859,15.2859,15.2297,15.239,421666.0
2024-03-07 15:30:00,16.25,16.27,16.15,16.16,1411067.0,15.239,15.2578,15.1453,15.1546,1411067.0
2024-03-08 09:30:00,16.34,16.37,16.17,16.21,546358.0,15.3234,15.3516,15.164,15.2015,546358.0
2024-03-08 10:00:00,16.2,16.24,16.08,16.15,752634.0,15.1922,15.2297,15.0796,15.1453,752634.0
2024-03-08 10:30:00,16.15,16.23,16.1,16.2,867523.0,15.1453,15.2203,15.0984,15.1922,867523.0
2024-03-08 11:00:00,16.2,16.2,16.08,16.14,389812.0,15.1922,15.1922,15.0796,15.1359,389812.0
2024-03-08 11:30:00,16.15,16.18,16.08,16.12,340029.0,15.1453,15.1734,15.0796,15.1171,340029.0
2024-03-08 12:00:00,16.13,16.23,16.12,16.2,753604.0,15.1265,15.2203,15.1171,15.1922,753604.0
2024-03-08 12:30:00,16.2,16.24,16.16,16.2,393500.0,15.1922,15.2297,15.1546,15.1922,393500.0
2024-03-08 13:00:00,16.2,16.24,16.18,16.24,276984.0,15.1922,15.2297,15.1734,15.2297,276984.0
2024-03-08 13:30:00,16.23,16.26,16.15,16.19,478994.0,15.2203,15.2484,15.1453,15.1828,478994.0
2024-03-08 14:00:00,16.19,16.22,16.16,16.21,281500.0,15.1828,15.2109,15.1546,15.2015,281500.0
2024-03-08 14:30:00,16.21,16.32,16.19,16.3,293284.0,15.2015,15.3047,15.1828,15.2859,293284.0
2024-03-08 15:00:00,16.3,16.38,16.15,16.31,7923206.0,15.2859,15.361,15.1453,15.2953,7923206.0
2024-03-08 15:30:00,16.32,16.4,16.24,16.24,2515146.0,15.3047,15.3797,15.2297,15.2297,2515146.0
2024-03-11 09:30:00,16.28,16.48,16.17,16.2,647618.0,15.2672,15.4547,15.164,15.1922,647618.0
2024-03-11 10:00:00,16.21,16.49,16.19,16.43,588545.0,15.2015,15.4641,15.1828,15.4078,588545.0
2024-03-11 10:30:00,16.43,16.5,16.37,16.5,761357.0,15.4078,15.4735,15.3516,15.4735,761357.0
2024-03-11 11:00:00,16.5,16.53,16.44,16.46,432806.0,15.4735,15.5016,15.4172,15.436,432806.0
2024-03-11 11:30:00,16.45,16.5,16.44,16.48,320842.0,15.4266,15.4735,15.4172,15.4547,320842.0
2024-03-11 12:00:00,16.48,16.55,16.47,16.55,235201.0,15.4547,15.5204,15.4454,15.5204,235201.0
2024-03-11 12:30:00,16.55,16.57,16.53,16.57,276769.0,15.5204,15.5391,15.5016,15.5391,276769.0
2024-03-11 13:00:00,16.57,16.65,16.56,16.64,311885.0,15.5391,15.6142,15.5298,15.6048,311885.0
2024-03-11 13:30:00,16.63,16.67,16.58,16.59,301228.0,15.5954,15.6329,15.5485,15.5579,301228.0
2024-03-11 14:00:00,16.59,16.59,16.43,16.44,269356.0,15.5579,15.5579,15.4078,15.4172,269356.0
2024-03-11 14:30:00,16.44,16.45,16.35,16.38,716870.0,15.4172,15.4266,15.3328,15.361,716870.0
2024-03-11 15:00:00,16.38,16.39,16.27,16.3,745080.0,15.361,15.3703,15.2578,15.2859,745080.0
2024-03-11 15:30:00,16.31,16.44,16.28,16.38,2481098.0,15.2953,15.4172,15.2672,15.361,2481098.0
2024-03-12 09:30:00,16.32,16.36,15.95,16.25,375766.0,15.3047,15.3422,14.9577,15.239,375766.0
2024-03-12 10:00:00,16.25,16.29,16.12,16.2,308476.0,15.239,15.2766,15.1171,15.1922,308476.0
2024-03-12 10:30:00,16.2,16.22,16.1,16.15,174703.0,15.1922,15.2109,15.0984,15.1453,174703.0
2024-03-12 11:00:00,16.14,16.16,16.08,16.12,251946.0,15.1359,15.1546,15.0796,15.1171,251946.0
2024-03-12 11:30:00,16.12,16.13,16.04,16.07,456840.0,15.1171,15.1265,15.0421,15.0702,456840.0
2024-03-12 12:00:00,16.07,16.07,15.93,15.93,300690.0,15.0702,15.0702,14.9389,14.9389,300690.0
2024-03-12 12:30:00,15.94,15.94,15.86,15.91,269443.0,14.9483,14.9483,14.8733,14.9202,269443.0
2024-03-12 13:00:00,15.92,15.93,15.8,15.84,272502.0,14.9296,14.9389,14.817,14.8545,272502.0
2024-03-12 13:30:00,15.83,16.02,15.81,16.0,258789.0,14.8452,15.0233,14.8264,15.0046,258789.0
2024-03-12 14:00:00,16.01,16.02,15.92,16.02,260687.0,15.014,15.0233,14.9296,15.0233,260687.0
2024-03-12 14:30:00,16.02,16.07,16.0,16.05,365004.0,15.0233,15.0702,15.0046,15.0515,365004.0
2024-03-12 15:00:00,16.05,16.07,15.99,16.01,307356.0,15.0515,15.0702,14.9952,15.014,307356.0
2024-03-12 15:30:00,16.01,16.02,15.92,15.94,1158637.0,15.014,15.0233,14.9296,14.9483,1158637.0
2024-03-13 09:30:00,16.01,16.2,15.97,16.15,654875.0,15.014,15.1922,14.9765,15.1453,654875.0
2024-03-13 10:00:00,16.14,16.2,15.99,16.03,632238.0,15.1359,15.1922,14.9952,15.0327,632238.0
2024-03-13 10:30:00,16.02,16.05,15.94,15.96,214399.0,15.0233,15.0515,14.9483,14.9671,214399.0
2024-03-13 11:00:00,15.96,16.1,15.9,16.02,1570390.0,14.9671,15.0984,14.9108,15.0233,1570390.0
2024-03-13 11:30:00,16.02,16.09,15.97,16.03,814352.0,15.0233,15.089,14.9765,15.0327,814352.0
2024-03-13 12:00:00,16.02,16.03,15.96,16.0,226354.0,15.0233,15.0327,14.9671,15.0046,226354.0
2024-03-13 12:30:00,15.99,16.01,15.86,15.87,230505.0,14.9952,15.014,14.8733,14.8827,230505.0
2024-03-13 13:00:00,15.87,15.9,15.83,15.86,614733.0,14.8827,14.9108,14.8452,14.8733,614733.0
2024-03-13 13:30:00,15.85,15.87,15.75,15.75,337077.0,14.8639,14.8827,14.7701,14.7701,337077.0
2024-03-13 14:00:00,15.76,15.87,15.71,15.84,444695.0,14.7795,14.8827,14.7326,14.8545,444695.0
2024-03-13 14:30:00,15.84,15.84,15.76,15.78,312629.0,14.8545,14.8545,14.7795,14.7983,312629.0
2024-03-13 15:00:00,15.78,15.81,15.72,15.73,407585.0,14.7983,14.8264,14.742,14.7514,407585.0
2024-03-13 15:30:00,15.73,15.86,15.72,15.76,2072995.0,14.7514,14.8733,14.742,14.7795,2072995.0
2024-03-14 09:30:00,15.65,15.81,15.13,15.2,924450.0,14.6764,14.8264,14.1887,14.2544,924450.0
2024-03-14 10:00:00,15.2,15.39,15.19,15.3,576138.0,14.2544,14.4325,14.245,14.3481,576138.0
2024-03-14 10:30:00,15.29,15.32,15.0,15.06,741106.0,14.3388,14.3669,14.0668,14.1231,741106.0
2024-03-14 11:00:00,15.06,15.18,14.99,15.16,631423.0,14.1231,14.2356,14.0574,14.2169,631423.0
2024-03-14 11:30:00,15.16,15.17,15.05,15.06,401735.0,14.2169,14.2262,14.1137,14.1231,401735.0
2024-03-14 12:00:00,15.06,15.08,14.86,14.87,643579.0,14.1231,14.1418,13.9355,13.9449,643579.0
2024-03-14 12:30:00,14.88,15.04,14.86,15.0,600554.0,13.9543,14.1043,13.9355,14.0668,600554.0
2024-03-14 13:00:00,15.0,15.15,14.99,15.12,887446.0,14.0668,14.2075,14.0574,14.1793,887446.0
2024-03-14 13:30:00,15.12,15.13,15.02,15.09,428952.0,14.1793,14.1887,14.0856,14.1512,428952.0
2024-03-14 14:00:00,15.08,15.18,15.08,15.12,484253.0,14.1418,14.2356,14.1418,14.1793,484253.0
2024-03-14 14:30:00,15.12,15.12,15.04,15.04,508929.0,14.1793,14.1793,14.1043,14.1043,508929.0
2024-03-14 15:00:00,15.04,15.04,14.97,14.99,579404.0,14.1043,14.1043,14.0387,14.0574,579404.0
2024-03-14 15:30:00,14.99,15.06,14.94,15.05,2870242.0,14.0574,14.1231,14.0105,14.1137,2870242.0
2024-03-15 09:30:00,15.06,15.26,15.06,15.1,2273929.0,14.1231,14.3106,14.1231,14.1606,2273929.0
2024-03-15 10:00:00,15.1,15.17,14.99,15.07,499549.0,14.1606,14.2262,14.0574,14.1325,499549.0
2024-03-15 10:30:00,15.07,15.17,15.04,15.1,437601.0,14.1325,14.2262,14.1043,14.1606,437601.0
2024-03-15 11:00:00,15.1,15.19,15.03,15.17,405021.0,14.1606,14.245,14.0949,14.2262,405021.0
2024-03-15 11:30:00,15.17,15.17,15.09,15.11,233049.0,14.2262,14.2262,14.1512,14.17,233049.0
2024-03-15 12:00:00,15.11,15.16,15.1,15.15,234798.0,14.17,14.2169,14.1606,14.2075,234798.0
2024-03-15 12:30:00,15.15,15.15,15.03,15.03,252784.0,14.2075,14.2075,14.0949,14.0949,252784.0
2024-03-15 13:00:00,15.03,15.1,15.01,15.07,286889.0,14.0949,14.1606,14.0762,14.1325,286889.0
2024-03-15 13:30:00,15.08,15.14,15.03,15.03,210429.0,14.1418,14.1981,14.0949,14.0949,210429.0
2024-03-15 14:00:00,15.03,15.04,14.98,15.01,296250.0,14.0949,14.1043,14.048,14.0762,296250.0
2024-03-15 14:30:00,15.0,15.04,14.97,15.03,278254.0,14.0668,14.1043,14.0387,14.0949,278254.0
2024-03-15 15:00:00,15.03,15.06,15.0,15.02,629705.0,14.0949,14.1231,14.0668,14.0856,629705.0
2024-03-15 15:30:00,15.02,15.05,14.93,15.01,2661476.0,14.0856,14.1137,14.0012,14.0762,2661476.0
2024-03-18 09:30:00,15.0,15.06,14.85,14.97,326077.0,14.0668,14.1231,13.9261,14.0387,326077.0
2024-03-18 10:00:00,14.96,14.97,14.86,14.87,200059.0,14.0293,14.0387,13.9355,13.9449,200059.0
2024-03-18 10:30:00,14.87,14.88,14.74,14.86,440320.0,13.9449,13.9543,13.823,13.9355,440320.0
2024-03-18 11:00:00,14.86,14.99,14.85,14.99,363499.0,13.9355,14.0574,13.9261,14.0574,363499.0
2024-03-18 11:30:00,15.0,15.01,14.94,14.98,348748.0,14.0668,14.0762,14.0105,14.048,348748.0
2024-03-18 12:00:00,14.99,15.0,14.9,14.91,495885.0,14.0574,14.0668,13.973,13.9824,495885.0
2024-03-18 12:30:00,14.91,15.05,14.9,15.02,476887.0,13.9824,14.1137,13.973,14.0856,476887.0
2024-03-18 13:00:00,15.03,15.03,14.92,14.96,228534.0,14.0949,14.0949,13.9918,14.0293,228534.0
2024-03-18 13:30:00,14.95,14.96,14.89,14.91,283425.0,14.0199,14.0293,13.9636,13.9824,283425.0
2024-03-18 14:00:00,14.91,14.97,14.89,14.91,406274.0,13.9824,14.0387,13.9636,13.9824,406274.0
2024-03-18 14:30:00,14.91,14.92,14.85,14.87,243376.0,13.9824,13.9918,13.9261,13.9449,243376.0
2024-03-18 15:00:00,14.88,14.94,14.84,14.92,379082.0,13.9543,14.0105,13.9168,13.9918,379082.0
2024-03-18 15:30:00,14.92,14.95,14.83,14.89,1693681.0,13.9918,14.0199,13.9074,13.9636,1693681.0
2024-03-19 09:30:00,14.97,15.18,14.86,15.11,279728.0,14.0387,14.2356,13.9355,14.17,279728.0
2024-03-19 10:00:00,15.11,15.22,15.1,15.12,437405.0,14.17,14.2731,14.1606,14.1793,437405.0
2024-03-19 10:30:00,15.11,15.13,15.04,15.1,165241.0,14.17,14.1887,14.1043,14.1606,165241.0
2024-03-19 11:00:00,15.11,15.31,15.09,15.31,248073.0,14.17,14.3575,14.1512,14.3575,248073.0
2024-03-19 11:30:00,15.31,15.35,15.27,15.32,194731.0,14.3575,14.395,14.32,14.3669,194731.0
2024-03-19 12:00:00,15.32,15.38,15.29,15.34,238411.0,14.3669,14.4232,14.3388,14.3857,238411.0
2024-03-19 12:30:00,15.34,15.38,15.27,15.33,191009.0,14.3857,14.4232,14.32,14.3763,191009.0
2024-03-19 13:00:00,15.33,15.41,15.31,15.41,276368.0,14.3763,14.4513,14.3575,14.4513,276368.0
2024-03-19 13:30:00,15.41,15.48,15.37,15.47,281944.0,14.4513,14.5169,14.4138,14.5076,281944.0
2024-03-19 14:00:00,15.48,15.57,15.45,15.53,436428.0,14.5169,14.6013,14.4888,14.5638,436428.0
2024-03-19 14:30:00,15.54,15.62,15.53,15.61,435234.0,14.5732,14.6482,14.5638,14.6389,435234.0
2024-03-19 15:00:00,15.61,15.68,15.58,15.59,439324.0,14.6389,14.7045,14.6107,14.6201,439324.0
2024-03-19 15:30:00,15.59,15.62,15.52,15.54,1755540.0,14.6201,14.6482,14.5545,14.5732,1755540.0
2024-03-20 09:30:00,15.45,15.56,15.37,15.45,264373.0,14.4888,14.592,14.4138,14.4888,264373.0
2024-03-20 10:00:00,15.44,15.53,15.39,15.48,322089.0,14.4794,14.5638,14.4325,14.5169,322089.0
2024-03-20 10:30:00,15.48,15.5,15.41,15.46,283043.0,14.5169,14.5357,14.4513,14.4982,283043.0
2024-03-20 11:00:00,15.46,15.47,15.37,15.4,213471.0,14.4982,14.5076,14.4138,14.4419,213471.0
2024-03-20 11:30:00,15.4,15.4,15.32,15.38,373238.0,14.4419,14.4419,14.3669,14.4232,373238.0
2024-03-20 12:00:00,15.39,15.4,15.35,15.37,148337.0,14.4325,14.4419,14.395,14.4138,148337.0
2024-03-20 12:30:00,15.37,15.4,15.34,15.39,191453.0,14.4138,14.4419,14.3857,14.4325,191453.0
2024-03-20 13:00:00,15.38,15.39,15.35,15.37,140374.0,14.4232,14.4325,14.395,14.4138,140374.0
2024-03-20 13:30:00,15.37,15.37,15.29,15.29,311331.0,14.4138,14.4138,14.3388,14.3388,311331.0
2024-03-20 14:00:00,15.3,15.44,15.28,15.33,543946.0,14.3481,14.4794,14.3294,14.3763,543946.0
2024-03-20 14:30:00,15.33,15.61,15.27,15.46,1189669.0,14.3763,14.6389,14.32,14.4982,1189669.0
2024-03-20 15:00:00,15.46,15.58,15.38,15.58,703348.0,14.4982,14.6107,14.4232,14.6107,703348.0
2024-03-20 15:30:00,15.58,15.61,15.45,15.53,2701921.0,14.6107,14.6389,14.4888,14.5638,2701921.0
2024-03-21 09:30:00,15.55,15.77,15.5,15.74,740374.0,14.5826,14.7889,14.5357,14.7608,740374.0
2024-03-21 10:00:00,15.74,15.88,15.72,15.76,927635.0,14.7608,14.8921,14.742,14.7795,927635.0
2024-03-21 10:30:00,15.77,15.86,15.75,15.77,676108.0,14.7889,14.8733,14.7701,14.7889,676108.0
2024-03-21 11:00:00,15.77,15.78,15.63,15.7,1309705.0,14.7889,14.7983,14.6576,14.7233,1309705.0
2024-03-21 11:30:00,15.7,15.7,15.63,15.67,318732.0,14.7233,14.7233,14.6576,14.6951,318732.0
2024-03-21 12:00:00,15.66,15.78,15.64,15.72,348357.0,14.6857,14.7983,14.667,14.742,348357.0
2024-03-21 12:30:00,15.72,15.74,15.69,15.73,301700.0,14.742,14.7608,14.7139,14.7514,301700.0
2024-03-21 13:00:00,15.73,15.79,15.69,15.79,327987.0,14.7514,14.8077,14.7139,14.8077,327987.0
2024-03-21 13:30:00,15.79,15.9,15.74,15.75,17421593.0,14.8077,14.9108,14.7608,14.7701,17421593.0
2024-03-21 14:00:00,15.74,15.86,15.73,15.8,7207547.0,14.7608,14.8733,14.7514,14.817,7207547.0
2024-03-21 14:30:00,15.8,15.81,15.72,15.79,543660.0,14.817,14.8264,14.742,14.8077,543660.0
2024-03-21 15:00:00,15.79,15.85,15.78,15.84,597750.0,14.8077,14.8639,14.7983,14.8545,597750.0
2024-03-21 15:30:00,15.85,15.86,15.75,15.76,1930060.0,14.8639,14.8733,14.7701,14.7795,1930060.0
2024-03-22 09:30:00,15.97,16.07,15.82,15.95,1384512.0,14.9765,15.0702,14.8358,14.9577,1384512.0
2024-03-22 10:00:00,15.94,16.25,15.94,16.16,1171352.0,14.9483,15.239,14.9483,15.1546,1171352.0
2024-03-22 10:30:00,16.16,16.23,16.11,16.16,625562.0,15.1546,15.2203,15.1077,15.1546,625562.0
2024-03-22 11:00:00,16.16,16.22,16.06,16.11,805806.0,15.1546,15.2109,15.0609,15.1077,805806.0
2024-03-22 11:30:00,16.12,16.16,16.04,16.11,449827.0,15.1171,15.1546,15.0421,15.1077,449827.0
2024-03-22 12:00:00,16.11,16.18,16.03,16.12,439854.0,15.1077,15.1734,15.0327,15.1171,439854.0
2024-03-22 12:30:00,16.12,16.28,16.11,16.21,469339.0,15.1171,15.2672,15.1077,15.2015,469339.0
2024-03-22 13:00:00,16.21,16.24,16.14,16.23,361903.0,15.2015,15.2297,15.1359,15.2203,361903.0
2024-03-22 13:30:00,16.23,16.3,16.22,16.29,383818.0,15.2203,15.2859,15.2109,15.2766,383818.0
2024-03-22 14:00:00,16.29,16.31,16.23,16.25,355873.0,15.2766,15.2953,15.2203,15.239,355873.0
2024-03-22 14:30:00,16.25,16.28,16.23,16.28,456571.0,15.239,15.2672,15.2203,15.2672,456571.0
2024-03-22 15:00:00,16.28,16.3,16.24,16.28,598958.0,15.2672,15.2859,15.2297,15.2672,598958.0
2024-03-22 15:30:00,16.28,16.34,16.21,16.23,1972975.0,15.2672,15.3234,15.2015,15.2203,1972975.0
2024-03-25 09:30:00,16.24,16.52,16.17,16.51,732869.0,15.2297,15.4922,15.164,15.4829,732869.0
2024-03-25 10:00:00,16.5,16.53,16.39,16.52,722322.0,15.4735,15.5016,15.3703,15.4922,722322.0
2024-03-25 10:30:00,16.53,16.53,16.36,16.41,996155.0,15.5016,15.5016,15.3422,15.3891,996155.0
2024-03-25 11:00:00,16.4,16.43,16.35,16.39,601699.0,15.3797,15.4078,15.3328,15.3703,601699.0
2024-03-25 11:30:00,16.39,16.41,16.25,16.3,398566.0,15.3703,15.3891,15.239,15.2859,398566.0
2024-03-25 12:00:00,16.3,16.39,16.29,16.36,545915.0,15.2859,15.3703,15.2766,15.3422,545915.0
2024-03-25 12:30:00,16.36,16.39,16.33,16.36,511075.0,15.3422,15.3703,15.3141,15.3422,511075.0
2024-03-25 13:00:00,16.36,16.36,16.28,16.3,389723.0,15.3422,15.3422,15.2672,15.2859,389723.0
2024-03-25 13:30:00,16.3,16.32,16.28,16.3,331311.0,15.2859,15.3047,15.2672,15.2859,331311.0
2024-03-25 14:00:00,16.3,16.36,16.28,16.35,362229.0,15.2859,15.3422,15.2672,15.3328,362229.0
2024-03-25 14:30:00,16.35,16.36,16.33,16.34,348133.0,15.3328,15.3422,15.3141,15.3234,348133.0
2024-03-25 15:00:00,16.35,16.38,16.32,16.38,509290.0,15.3328,15.361,15.3047,15.361,509290.0
2024-03-25 15:30:00,16.38,16.46,16.35,16.45,2128768.0,15.361,15.436,15.3328,15.4266,2128768.0
2024-03-26 09:30:00,16.59,16.86,16.49,16.67,2956007.0,15.5579,15.8111,15.4641,15.6329,2956007.0
2024-03-26 10:00:00,16.66,16.79,16.63,16.7,1006169.0,15.6235,15.7454,15.5954,15.661,1006169.0
2024-03-26 10:30:00,16.7,16.7,16.55,16.64,976218.0,15.661,15.661,15.5204,15.6048,976218.0
2024-03-26 11:00:00,16.64,16.69,16.6,16.69,432487.0,15.6048,15.6517,15.5673,15.6517,432487.0
2024-03-26 11:30:00,16.69,16.77,16.67,16.71,453085.0,15.6517,15.7267,15.6329,15.6704,453085.0
2024-03-26 12:00:00,16.71,16.84,16.7,16.8,364035.0,15.6704,15.7923,15.661,15.7548,364035.0
2024-03-26 12:30:00,16.8,16.85,16.79,16.83,227395.0,15.7548,15.8017,15.7454,15.783,227395.0
2024-03-26 13:00:00,16.83,16.88,16.77,16.77,329431.0,15.783,15.8298,15.7267,15.7267,329431.0
2024-03-26 13:30:00,16.77,16.87,16.77,16.86,605303.0,15.7267,15.8205,15.7267,15.8111,605303.0
2024-03-26 14:00:00,16.87,16.87,16.67,16.76,930747.0,15.8205,15.8205,15.6329,15.7173,930747.0
2024-03-26 14:30:00,16.77,16.79,16.73,16.76,622928.0,15.7267,15.7454,15.6892,15.7173,622928.0
2024-03-26 15:00:00,16.76,16.76,16.66,16.7,420268.0,15.7173,15.7173,15.6235,15.661,420268.0
2024-03-26 15:30:00,16.71,16.77,16.61,16.63,1929553.0,15.6704,15.7267,15.5766,15.5954,1929553.0
2024-03-27 09:30:00,16.88,16.9,16.76,16.78,435010.0,15.8298,15.8486,15.7173,15.7361,435010.0
2024-03-27 10:00:00,16.78,16.91,16.65,16.87,713130.0,15.7361,15.858,15.6142,15.8205,713130.0
2024-03-27 10:30:00,16.87,16.94,16.83,16.86,1067142.0,15.8205,15.8861,15.783,15.8111,1067142.0
2024-03-27 11:00:00,16.86,16.91,16.84,16.88,492463.0,15.8111,15.858,15.7923,15.8298,492463.0
2024-03-27 11:30:00,16.88,17.01,16.87,16.99,875132.0,15.8298,15.9518,15.8205,15.933,875132.0
2024-03-27 12:00:00,16.98,16.99,16.87,16.91,325825.0,15.9236,15.933,15.8205,15.858,325825.0
2024-03-27 12:30:00,16.91,16.97,16.91,16.94,220287.0,15.858,15.9142,15.858,15.8861,220287.0
2024-03-27 13:00:00,16.94,16.97,16.93,16.93,292601.0,15.8861,15.9142,15.8767,15.8767,292601.0
2024-03-27 13:30:00,16.94,16.94,16.9,16.91,239767.0,15.8861,15.8861,15.8486,15.858,239767.0
2024-03-27 14:00:00,16.91,16.96,16.9,16.93,411458.0,15.858,15.9049,15.8486,15.8767,411458.0
2024-03-27 14:30:00,16.93,16.99,16.92,16.97,353184.0,15.8767,15.933,15.8674,15.9142,353184.0
2024-03-27 15:00:00,16.97,17.17,16.97,17.16,549953.0,15.9142,16.1018,15.9142,16.0924,549953.0
2024-03-27 15:30:00,17.17,17.29,17.11,17.25,2587958.0,16.1018,16.2143,16.0455,16.1768,2587958.0
2024-03-28 09:30:00,17.33,17.45,17.23,17.3,396516.0,16.2518,16.3644,16.1581,16.2237,396516.0
2024-03-28 10:00:00,17.31,17.43,17.29,17.42,437661.0,16.2331,16.3456,16.2143,16.3363,437661.0
2024-03-28 10:30:00,17.42,17.54,17.41,17.5,561961.0,16.3363,16.4488,16.3269,16.4113,561961.0
2024-03-28 11:00:00,17.5,17.58,17.46,17.51,610485.0,16.4113,16.4863,16.3738,16.4207,610485.0
2024-03-28 11:30:00,17.5,17.66,17.47,17.64,551863.0,16.4113,16.5613,16.3831,16.5426,551863.0
2024-03-28 12:00:00,17.64,17.65,17.58,17.59,291811.0,16.5426,16.5519,16.4863,16.4957,291811.0
2024-03-28 12:30:00,17.59,17.65,17.56,17.64,360467.0,16.4957,16.5519,16.4675,16.5426,360467.0
2024-03-28 13:00:00,17.64,17.7,17.52,17.55,716983.0,16.5426,16.5988,16.43,16.4582,716983.0
2024-03-28 13:30:00,17.55,17.7,17.54,17.7,472123.0,16.4582,16.5988,16.4488,16.5988,472123.0
2024-03-28 14:00:00,17.7,17.84,17.66,17.84,417306.0,16.5988,16.7301,16.5613,16.7301,417306.0
2024-03-28 14:30:00,17.84,17.86,17.76,17.84,585760.0,16.7301,16.7489,16.6551,16.7301,585760.0
2024-03-28 15:00:00,17.84,17.97,17.81,17.95,879459.0,16.7301,16.852,16.702,16.8333,879459.0
2024-03-28 15:30:00,17.95,17.98,17.84,17.93,2689638.0,16.8333,16.8614,16.7301,16.8145,2689638.0
2024-04-01 09:30:00,18.07,18.11,17.82,17.95,771337.0,16.9458,16.9833,16.7114,16.8333,771337.0
2024-04-01 10:00:00,17.94,17.96,17.61,17.61,516192.0,16.8239,16.8427,16.5144,16.5144,516192.0
2024-04-01 10:30:00,17.62,17.81,17.6,17.81,705809.0,16.5238,16.702,16.5051,16.702,705809.0
2024-04-01 11:00:00,17.8,17.81,17.71,17.75,427647.0,16.6926,16.702,16.6082,16.6457,427647.0
2024-04-01 11:30:00,17.76,17.8,17.71,17.77,382941.0,16.6551,16.6926,16.6082,16.6645,382941.0
2024-04-01 12:00:00,17.77,17.91,17.76,17.89,489966.0,16.6645,16.7958,16.6551,16.777,489966.0
2024-04-01 12:30:00,17.89,17.96,17.86,17.92,344890.0,16.777,16.8427,16.7489,16.8051,344890.0
2024-04-01 13:00:00,17.91,17.94,17.9,17.93,182897.0,16.7958,16.8239,16.7864,16.8145,182897.0
2024-04-01 13:30:00,17.94,18.03,17.91,18.02,243355.0,16.8239,16.9083,16.7958,16.8989,243355.0
2024-04-01 14:00:00,18.02,18.04,17.94,18.02,247504.0,16.8989,16.9177,16.8239,16.8989,247504.0
2024-04-01 14:30:00,18.01,18.04,17.97,18.03,455270.0,16.8895,16.9177,16.852,16.9083,455270.0
2024-04-01 15:00:00,18.03,18.05,18.0,18.05,259613.0,16.9083,16.9271,16.8802,16.9271,259613.0
2024-04-01 15:30:00,18.04,18.11,17.99,18.07,1843849.0,16.9177,16.9833,16.8708,16.9458,1843849.0
2024-04-02 09:30:00,17.95,18.11,17.79,17.94,735918.0,16.8333,16.9833,16.6832,16.8239,735918.0
2024-04-02 10:00:00,17.93,18.08,17.88,17.95,719470.0,16.8145,16.9552,16.7676,16.8333,719470.0
2024-04-02 10:30:00,17.96,17.99,17.81,17.82,546367.0,16.8427,16.8708,16.702,16.7114,546367.0
2024-04-02 11:00:00,17.82,17.85,17.68,17.69,376302.0,16.7114,16.7395,16.5801,16.5895,376302.0
2024-04-02 11:30:00,17.68,17.78,17.66,17.74,331958.0,16.5801,16.6739,16.5613,16.6363,331958.0
2024-04-02 12:00:00,17.74,17.78,17.71,17.77,165354.0,16.6363,16.6739,16.6082,16.6645,165354.0
2024-04-02 12:30:00,17.77,17.85,17.74,17.83,190406.0,16.6645,16.7395,16.6363,16.7207,190406.0
2024-04-02 13:00:00,17.84,17.84,17.73,17.75,235861.0,16.7301,16.7301,16.627,16.6457,235861.0
2024-04-02 13:30:00,17.75,17.79,17.72,17.77,149139.0,16.6457,16.6832,16.6176,16.6645,149139.0
2024-04-02 14:00:00,17.78,17.8,17.72,17.73,296918.0,16.6739,16.6926,16.6176,16.627,296918.0
2024-04-02 14:30:00,17.73,17.76,17.69,17.71,238812.0,16.627,16.6551,16.5895,16.6082,238812.0
2024-04-02 15:00:00,17.71,17.79,17.71,17.78,277502.0,16.6082,16.6832,16.6082,16.6739,277502.0
2024-04-02 15:30:00,17.78,17.83,17.77,17.82,1176698.0,16.6739,16.7207,16.6645,16.7114,1176698.0
2024-04-03 09:30:00,17.74,17.85,17.67,17.71,334706.0,16.6363,16.7395,16.5707,16.6082,334706.0
2024-04-03 10:00:00,17.73,17.93,17.71,17.93,538716.0,16.627,16.8145,16.6082,16.8145,538716.0
2024-04-03 10:30:00,17.93,17.94,17.87,17.9,222824.0,16.8145,16.8239,16.7583,16.7864,222824.0
2024-04-03 11:00:00,17.91,17.96,17.89,17.96,197296.0,16.7958,16.8427,16.777,16.8427,197296.0
2024-04-03 11:30:00,17.96,17.99,17.86,17.89,392733.0,16.8427,16.8708,16.7489,16.777,392733.0
2024-04-03 12:00:00,17.89,17.91,17.83,17.89,142539.0,16.777,16.7958,16.7207,16.777,142539.0
2024-04-03 12:30:00,17.89,17.92,17.78,17.8,202953.0,16.777,16.8051,16.6739,16.6926,202953.0
2024-04-03 13:00:00,17.8,17.86,17.79,17.86,225111.0,16.6926,16.7489,16.6832,16.7489,225111.0
2024-04-03 13:30:00,17.86,17.9,17.84,17.9,170990.0,16.7489,16.7864,16.7301,16.7864,170990.0
2024-04-03 14:00:00,17.9,17.96,17.89,17.96,313487.0,16.7864,16.8427,16.777,16.8427,313487.0
2024-04-03 14:30:00,17.95,17.96,17.92,17.96,218727.0,16.8333,16.8427,16.8051,16.8427,218727.0
2024-04-03 15:00:00,17.96,17.98,17.91,17.94,383937.0,16.8427,16.8614,16.7958,16.8239,383937.0
2024-04-03 15:30:00,17.94,17.98,17.89,17.9,1393346.0,16.8239,16.8614,16.777,16.7864,1393346.0
2024-04-04 09:30:00,18.22,18.37,18.17,18.33,812529.0,17.0865,17.2271,17.0396,17.1896,812529.0
2024-04-04 10:00:00,18.33,18.39,18.18,18.23,470288.0,17.1896,17.2459,17.049,17.0959,470288.0
2024-04-04 10:30:00,18.22,18.24,18.07,18.21,533061.0,17.0865,17.1052,16.9458,17.0771,533061.0
2024-04-04 11:00:00,18.21,18.41,18.19,18.39,271351.0,17.0771,17.2647,17.0583,17.2459,271351.0
2024-04-04 11:30:00,18.39,18.51,18.34,18.5,267528.0,17.2459,17.3584,17.199,17.3491,267528.0
2024-04-04 12:00:00,18.51,18.65,18.5,18.62,368960.0,17.3584,17.4897,17.3491,17.4616,368960.0
2024-04-04 12:30:00,18.62,18.63,18.5,18.53,242618.0,17.4616,17.471,17.3491,17.3772,242618.0
2024-04-04 13:00:00,18.53,18.59,18.49,18.55,425863.0,17.3772,17.4335,17.3397,17.3959,425863.0
2024-04-04 13:30:00,18.55,18.62,18.52,18.58,265458.0,17.3959,17.4616,17.3678,17.4241,265458.0
2024-04-04 14:00:00,18.59,18.62,18.45,18.48,470389.0,17.4335,17.4616,17.3022,17.3303,470389.0
2024-04-04 14:30:00,18.48,18.51,18.3,18.32,696322.0,17.3303,17.3584,17.1615,17.1803,696322.0
2024-04-04 15:00:00,18.32,18.32,18.13,18.14,667070.0,17.1803,17.1803,17.0021,17.0115,667070.0
2024-04-04 15:30:00,18.14,18.19,18.08,18.14,1845901.0,17.0115,17.0583,16.9552,17.0115,1845901.0
2024-04-05 09:30:00,18.0,18.28,17.91,17.96,320517.0,16.8802,17.1427,16.7958,16.8427,320517.0
2024-04-05 10:00:00,17.96,17.97,17.82,17.87,233448.0,16.8427,16.852,16.7114,16.7583,233448.0
2024-04-05 10:30:00,17.87,17.91,17.8,17.91,343241.0,16.7583,16.7958,16.6926,16.7958,343241.0
2024-04-05 11:00:00,17.91,17.91,17.76,17.83,277372.0,16.7958,16.7958,16.6551,16.7207,277372.0
2024-04-05 11:30:00,17.82,18.06,17.81,18.05,258386.0,16.7114,16.9364,16.702,16.9271,258386.0
2024-04-05 12:00:00,18.05,18.07,18.0,18.03,223199.0,16.9271,16.9458,16.8802,16.9083,223199.0
2024-04-05 12:30:00,18.03,18.08,17.99,18.08,207157.0,16.9083,16.9552,16.8708,16.9552,207157.0
2024-04-05 13:00:00,18.07,18.08,17.93,17.99,228176.0,16.9458,16.9552,16.8145,16.8708,228176.0
2024-04-05 13:30:00,17.99,18.0,17.88,17.89,199209.0,16.8708,16.8802,16.7676,16.777,199209.0
2024-04-05 14:00:00,17.9,17.99,17.86,17.96,228246.0,16.7864,16.8708,16.7489,16.8427,228246.0
2024-04-05 14:30:00,17.96,18.03,17.94,17.98,469507.0,16.8427,16.9083,16.8239,16.8614,469507.0
2024-04-05 15:00:00,17.97,18.08,17.97,18.07,565957.0,16.852,16.9552,16.852,16.9458,565957.0
2024-04-05 15:30:00,18.07,18.11,18.01,18.08,1360037.0,16.9458,16.9833,16.8895,16.9552,1360037.0
2024-04-08 09:30:00,18.29,18.36,18.09,18.12,509536.0,17.1521,17.2178,16.9646,16.9927,509536.0
2024-04-08 10:00:00,18.12,18.2,18.05,18.16,372133.0,16.9927,17.0677,16.9271,17.0302,372133.0
2024-04-08 10:30:00,18.16,18.3,18.15,18.26,380678.0,17.0302,17.1615,17.0208,17.124,380678.0
2024-04-08 11:00:00,18.27,18.38,18.26,18.3,440510.0,17.1334,17.2365,17.124,17.1615,440510.0
2024-04-08 11:30:00,18.3,18.3,18.15,18.15,275006.0,17.1615,17.1615,17.0208,17.0208,275006.0
2024-04-08 12:00:00,18.15,18.17,18.09,18.16,508505.0,17.0208,17.0396,16.9646,17.0302,508505.0
2024-04-08 12:30:00,18.16,18.23,18.13,18.18,210051.0,17.0302,17.0959,17.0021,17.049,210051.0
2024-04-08 13:00:00,18.18,18.24,18.14,18.2,790357.0,17.049,17.1052,17.0115,17.0677,790357.0
2024-04-08 13:30:00,18.2,18.23,18.17,18.22,202900.0,17.0677,17.0959,17.0396,17.0865,202900.0
2024-04-08 14:00:00,18.21,18.22,18.14,18.16,273887.0,17.0771,17.0865,17.0115,17.0302,273887.0
2024-04-08 14:30:00,18.17,18.22,18.15,18.21,254740.0,17.0396,17.0865,17.0208,17.0771,254740.0
2024-04-08 15:00:00,18.21,18.26,18.2,18.24,458458.0,17.0771,17.124,17.0677,17.1052,458458.0
2024-04-08 15:30:00,18.25,18.31,18.22,18.3,1039590.0,17.1146,17.1709,17.0865,17.1615,1039590.0
2024-04-09 09:30:00,18.37,18.54,18.27,18.35,289890.0,17.2271,17.3866,17.1334,17.2084,289890.0
2024-04-09 10:00:00,18.35,18.48,18.26,18.39,517954.0,17.2084,17.3303,17.124,17.2459,517954.0
2024-04-09 10:30:00,18.39,18.4,18.11,18.29,782946.0,17.2459,17.2553,16.9833,17.1521,782946.0
2024-04-09 11:00:00,18.3,18.34,18.26,18.29,224829.0,17.1615,17.199,17.124,17.1521,224829.0
2024-04-09 11:30:00,18.29,18.39,18.27,18.35,188755.0,17.1521,17.2459,17.1334,17.2084,188755.0
2024-04-09 12:00:00,18.35,18.37,18.33,18.36,130902.0,17.2084,17.2271,17.1896,17.2178,130902.0
2024-04-09 12:30:00,18.36,18.4,18.35,18.37,108969.0,17.2178,17.2553,17.2084,17.2271,108969.0
2024-04-09 13:00:00,18.38,18.42,18.31,18.32,1285571.0,17.2365,17.274,17.1709,17.1803,1285571.0
2024-04-09 13:30:00,18.32,18.33,18.22,18.25,467204.0,17.1803,17.1896,17.0865,17.1146,467204.0
2024-04-09 14:00:00,18.25,18.25,18.16,18.16,183912.0,17.1146,17.1146,17.0302,17.0302,183912.0
2024-04-09 14:30:00,18.16,18.17,18.09,18.14,228438.0,17.0302,17.0396,16.9646,17.0115,228438.0
2024-04-09 15:00:00,18.14,18.24,18.12,18.23,259474.0,17.0115,17.1052,16.9927,17.0959,259474.0
2024-04-09 15:30:00,18.24,18.34,18.2,18.27,1570164.0,17.1052,17.199,17.0677,17.1334,1570164.0
2024-04-10 09:30:00,17.8,17.82,17.53,17.71,523438.0,16.6926,16.7114,16.4394,16.6082,523438.0
2024-04-10 10:00:00,17.71,17.79,17.67,17.7,422777.0,16.6082,16.6832,16.5707,16.5988,422777.0
2024-04-10 10:30:00,17.7,17.81,17.66,17.71,360124.0,16.5988,16.702,16.5613,16.6082,360124.0
2024-04-10 11:00:00,17.72,17.81,17.67,17.7,300337.0,16.6176,16.702,16.5707,16.5988,300337.0
2024-04-10 11:30:00,17.7,17.71,17.53,17.56,356239.0,16.5988,16.6082,16.4394,16.4675,356239.0
2024-04-10 12:00:00,17.56,17.63,17.53,17.55,358513.0,16.4675,16.5332,16.4394,16.4582,358513.0
2024-04-10 12:30:00,17.55,17.56,17.51,17.55,230299.0,16.4582,16.4675,16.4207,16.4582,230299.0
2024-04-10 13:00:00,17.55,17.59,17.35,17.55,477130.0,16.4582,16.4957,16.2706,16.4582,477130.0
2024-04-10 13:30:00,17.54,17.55,17.42,17.47,380335.0,16.4488,16.4582,16.3363,16.3831,380335.0
2024-04-10 14:00:00,17.48,17.54,17.44,17.48,413168.0,16.3925,16.4488,16.355,16.3925,413168.0
2024-04-10 14:30:00,17.48,17.5,17.42,17.43,215915.0,16.3925,16.4113,16.3363,16.3456,215915.0
2024-04-10 15:00:00,17.43,17.67,17.41,17.66,271481.0,16.3456,16.5707,16.3269,16.5613,271481.0
2024-04-10 15:30:00,17.66,17.71,17.57,17.67,885999.0,16.5613,16.6082,16.4769,16.5707,885999.0
2024-04-11 09:30:00,17.91,17.92,17.75,17.8,305802.0,16.7958,16.8051,16.6457,16.6926,305802.0
2024-04-11 10:00:00,17.79,17.79,17.58,17.59,425637.0,16.6832,16.6832,16.4863,16.4957,425637.0
2024-04-11 10:30:00,17.59,17.7,17.54,17.55,374738.0,16.4957,16.5988,16.4488,16.4582,374738.0
2024-04-11 11:00:00,17.54,17.55,17.47,17.5,306812.0,16.4488,16.4582,16.3831,16.4113,306812.0
2024-04-11 11:30:00,17.51,17.6,17.48,17.59,214713.0,16.4207,16.5051,16.3925,16.4957,214713.0
2024-04-11 12:00:00,17.59,17.61,17.56,17.6,218557.0,16.4957,16.5144,16.4675,16.5051,218557.0
2024-04-11 12:30:00,17.6,17.65,17.57,17.57,216881.0,16.5051,16.5519,16.4769,16.4769,216881.0
2024-04-11 13:00:00,17.57,17.67,17.55,17.65,394971.0,16.4769,16.5707,16.4582,16.5519,394971.0
2024-04-11 13:30:00,17.65,17.67,17.59,17.66,437385.0,16.5519,16.5707,16.4957,16.5613,437385.0
2024-04-11 14:00:00,17.66,17.72,17.66,17.7,184162.0,16.5613,16.6176,16.5613,16.5988,184162.0
2024-04-11 14:30:00,17.7,17.72,17.67,17.68,408707.0,16.5988,16.6176,16.5707,16.5801,408707.0
2024-04-11 15:00:00,17.68,17.82,17.64,17.75,1092393.0,16.5801,16.7114,16.5426,16.6457,1092393.0
2024-04-11 15:30:00,17.75,17.85,17.7,17.83,2101710.0,16.6457,16.7395,16.5988,16.7207,2101710.0
2024-04-12 09:30:00,17.72,17.97,17.69,17.77,434047.0,16.6176,16.852,16.5895,16.6645,434047.0
2024-04-12 10:00:00,17.77,17.77,17.56,17.73,441170.0,16.6645,16.6645,16.4675,16.627,441170.0
2024-04-12 10:30:00,17.72,17.73,17.62,17.68,182247.0,16.6176,16.627,16.5238,16.5801,182247.0
2024-04-12 11:00:00,17.67,17.71,17.52,17.54,228096.0,16.5707,16.6082,16.43,16.4488,228096.0
2024-04-12 11:30:00,17.54,17.57,17.48,17.55,176528.0,16.4488,16.4769,16.3925,16.4582,176528.0
2024-04-12 12:00:00,17.55,17.63,17.47,17.48,277473.0,16.4582,16.5332,16.3831,16.3925,277473.0
2024-04-12 12:30:00,17.48,17.49,17.25,17.27,517036.0,16.3925,16.4019,16.1768,16.1956,517036.0
2024-04-12 13:00:00,17.27,17.27,17.05,17.07,285621.0,16.1956,16.1956,15.9893,16.008,285621.0
2024-04-12 13:30:00,17.07,17.15,17.03,17.14,405133.0,16.008,16.083,15.9705,16.0737,405133.0
2024-04-12 14:00:00,17.14,17.15,17.01,17.02,196754.0,16.0737,16.083,15.9518,15.9611,196754.0
2024-04-12 14:30:00,17.03,17.03,16.92,16.93,386914.0,15.9705,15.9705,15.8674,15.8767,386914.0
2024-04-12 15:00:00,16.93,16.93,16.83,16.85,631260.0,15.8767,15.8767,15.783,15.8017,631260.0
2024-04-12 15:30:00,16.85,16.95,16.84,16.85,1697421.0,15.8017,15.8955,15.7923,15.8017,1697421.0
2024-04-15 09:30:00,16.9,17.21,16.8,16.85,460920.0,15.8486,16.1393,15.7548,15.8017,460920.0
2024-04-15 10:00:00,16.85,16.85,16.57,16.58,555005.0,15.8017,15.8017,15.5391,15.5485,555005.0
2024-04-15 10:30:00,16.59,16.7,16.56,16.69,329622.0,15.5579,15.661,15.5298,15.6517,329622.0
2024-04-15 11:00:00,16.69,16.73,16.51,16.55,424227.0,15.6517,15.6892,15.4829,15.5204,424227.0
2024-04-15 11:30:00,16.55,16.63,16.52,16.61,227309.0,15.5204,15.5954,15.4922,15.5766,227309.0
2024-04-15 12:00:00,16.61,16.62,16.49,16.5,350184.0,15.5766,15.586,15.4641,15.4735,350184.0
2024-04-15 12:30:00,16.49,16.58,16.42,16.54,311490.0,15.4641,15.5485,15.3985,15.511,311490.0
2024-04-15 13:00:00,16.54,16.6,16.47,16.48,292960.0,15.511,15.5673,15.4454,15.4547,292960.0
2024-04-15 13:30:00,16.48,16.51,16.39,16.5,398065.0,15.4547,15.4829,15.3703,15.4735,398065.0
2024-04-15 14:00:00,16.5,16.5,16.34,16.35,212820.0,15.4735,15.4735,15.3234,15.3328,212820.0
2024-04-15 14:30:00,16.35,16.41,16.23,16.25,929264.0,15.3328,15.3891,15.2203,15.239,929264.0
2024-04-15 15:00:00,16.25,16.26,15.92,15.94,1512112.0,15.239,15.2484,14.9296,14.9483,1512112.0
2024-04-15 15:30:00,15.95,16.21,15.93,16.16,1996303.0,14.9577,15.2015,14.9389,15.1546,1996303.0
2024-04-16 09:30:00,16.1,16.19,15.82,15.9,1014013.0,15.0984,15.1828,14.8358,14.9108,1014013.0
2024-04-16 10:00:00,15.9,16.04,15.81,15.97,1569444.0,14.9108,15.0421,14.8264,14.9765,1569444.0
2024-04-16 10:30:00,15.98,16.04,15.88,16.0,905292.0,14.9858,15.0421,14.8921,15.0046,905292.0
2024-04-16 11:00:00,16.0,16.07,15.98,16.04,333107.0,15.0046,15.0702,14.9858,15.0421,333107.0
2024-04-16 11:30:00,16.04,16.19,16.02,16.18,405637.0,15.0421,15.1828,15.0233,15.1734,405637.0
2024-04-16 12:00:00,16.18,16.21,16.11,16.21,289459.0,15.1734,15.2015,15.1077,15.2015,289459.0
2024-04-16 12:30:00,16.21,16.23,16.15,16.2,282076.0,15.2015,15.2203,15.1453,15.1922,282076.0
2024-04-16 13:00:00,16.2,16.2,16.08,16.1,417689.0,15.1922,15.1922,15.0796,15.0984,417689.0
2024-04-16 13:30:00,16.1,16.14,15.95,16.11,442089.0,15.0984,15.1359,14.9577,15.1077,442089.0
2024-04-16 14:00:00,16.11,16.17,15.94,15.97,493133.0,15.1077,15.164,14.9483,14.9765,493133.0
2024-04-16 14:30:00,15.96,16.03,15.92,16.0,276953.0,14.9671,15.0327,14.9296,15.0046,276953.0
2024-04-16 15:00:00,16.0,16.01,15.87,15.91,438511.0,15.0046,15.014,14.8827,14.9202,438511.0
2024-04-16 15:30:00,15.91,16.0,15.82,15.9,2032730.0,14.9202,15.0046,14.8358,14.9108,2032730.0
2024-04-17 09:30:00,16.01,16.22,15.96,16.16,254576.0,15.014,15.2109,14.9671,15.1546,254576.0
2024-04-17 10:00:00,16.16,16.16,16.0,16.02,421988.0,15.1546,15.1546,15.0046,15.0233,421988.0
2024-04-17 10:30:00,16.02,16.07,15.89,15.9,276036.0,15.0233,15.0702,14.9014,14.9108,276036.0
2024-04-17 11:00:00,15.9,15.95,15.81,15.84,1554497.0,14.9108,14.9577,14.8264,14.8545,1554497.0
2024-04-17 11:30:00,15.84,15.89,15.73,15.89,237414.0,14.8545,14.9014,14.7514,14.9014,237414.0
2024-04-17 12:00:00,15.88,15.91,15.82,15.87,174131.0,14.8921,14.9202,14.8358,14.8827,174131.0
2024-04-17 12:30:00,15.87,15.96,15.82,15.95,172765.0,14.8827,14.9671,14.8358,14.9577,172765.0
2024-04-17 13:00:00,15.94,16.11,15.93,16.1,268855.0,14.9483,15.1077,14.9389,15.0984,268855.0
2024-04-17 13:30:00,16.09,16.16,16.07,16.16,540534.0,15.089,15.1546,15.0702,15.1546,540534.0
2024-04-17 14:00:00,16.15,16.21,16.13,16.14,280111.0,15.1453,15.2015,15.1265,15.1359,280111.0
2024-04-17 14:30:00,16.15,16.33,16.13,16.16,336276.0,15.1453,15.3141,15.1265,15.1546,336276.0
2024-04-17 15:00:00,16.16,16.23,16.15,16.19,418549.0,15.1546,15.2203,15.1453,15.1828,418549.0
2024-04-17 15:30:00,16.19,16.25,16.14,16.14,1091737.0,15.1828,15.239,15.1359,15.1359,1091737.0
2024-04-18 09:30:00,16.34,16.38,16.15,16.33,368962.0,15.3234,15.361,15.1453,15.3141,368962.0
2024-04-18 10:00:00,16.32,16.44,16.25,16.32,424463.0,15.3047,15.4172,15.239,15.3047,424463.0
2024-04-18 10:30:00,16.32,16.4,16.25,16.37,332941.0,15.3047,15.3797,15.239,15.3516,332941.0
2024-04-18 11:00:00,16.36,16.5,16.32,16.44,219523.0,15.3422,15.4735,15.3047,15.4172,219523.0
2024-04-18 11:30:00,16.45,16.51,16.35,16.42,353295.0,15.4266,15.4829,15.3328,15.3985,353295.0
2024-04-18 12:00:00,16.42,16.49,16.4,16.49,211400.0,15.3985,15.4641,15.3797,15.4641,211400.0
2024-04-18 12:30:00,16.48,16.49,16.27,16.3,235278.0,15.4547,15.4641,15.2578,15.2859,235278.0
2024-04-18 13:00:00,16.3,16.4,16.24,16.39,351100.0,15.2859,15.3797,15.2297,15.3703,351100.0
2024-04-18 13:30:00,16.39,16.4,16.31,16.33,180649.0,15.3703,15.3797,15.2953,15.3141,180649.0
2024-04-18 14:00:00,16.33,16.33,16.27,16.29,169050.0,15.3141,15.3141,15.2578,15.2766,169050.0
2024-04-18 14:30:00,16.29,16.35,16.26,16.31,241784.0,15.2766,15.3328,15.2484,15.2953,241784.0
2024-04-18 15:00:00,16.32,16.35,16.26,16.31,305113.0,15.3047,15.3328,15.2484,15.2953,305113.0
2024-04-18 15:30:00,16.31,16.35,16.25,16.26,865243.0,15.2953,15.3328,15.239,15.2484,865243.0
2024-04-19 09:30:00,16.23,16.45,16.2,16.28,367215.0,15.2203,15.4266,15.1922,15.2672,367215.0
2024-04-19 10:00:00,16.29,16.35,16.2,16.35,326033.0,15.2766,15.3328,15.1922,15.3328,326033.0
2024-04-19 10:30:00,16.34,16.45,16.26,16.41,439971.0,15.3234,15.4266,15.2484,15.3891,439971.0
2024-04-19 11:00:00,16.41,16.46,16.38,16.41,312442.0,15.3891,15.436,15.361,15.3891,312442.0
2024-04-19 11:30:00,16.41,16.42,16.35,16.4,116527.0,15.3891,15.3985,15.3328,15.3797,116527.0
2024-04-19 12:00:00,16.4,16.42,16.29,16.32,231915.0,15.3797,15.3985,15.2766,15.3047,231915.0
2024-04-19 12:30:00,16.31,16.4,16.28,16.39,197660.0,15.2953,15.3797,15.2672,15.3703,197660.0
2024-04-19 13:00:00,16.39,16.49,16.37,16.43,245351.0,15.3703,15.4641,15.3516,15.4078,245351.0
2024-04-19 13:30:00,16.43,16.45,16.34,16.35,316180.0,15.4078,15.4266,15.3234,15.3328,316180.0
2024-04-19 14:00:00,16.35,16.36,16.29,16.3,135521.0,15.3328,15.3422,15.2766,15.2859,135521.0
2024-04-19 14:30:00,16.3,16.32,16.22,16.32,248209.0,15.2859,15.3047,15.2109,15.3047,248209.0
2024-04-19 15:00:00,16.31,16.32,16.27,16.3,606479.0,15.2953,15.3047,15.2578,15.2859,606479.0
2024-04-19 15:30:00,16.29,16.42,16.27,16.41,1725537.0,15.2766,15.3985,15.2578,15.3891,1725537.0
2024-04-22 09:30:00,16.42,16.46,16.18,16.37,358909.0,15.3985,15.436,15.1734,15.3516,358909.0
2024-04-22 10:00:00,16.37,16.42,16.28,16.38,192456.0,15.3516,15.3985,15.2672,15.361,192456.0
2024-04-22 10:30:00,16.38,16.49,16.35,16.41,239579.0,15.361,15.4641,15.3328,15.3891,239579.0
2024-04-22 11:00:00,16.41,16.54,16.4,16.53,211813.0,15.3891,15.511,15.3797,15.5016,211813.0
2024-04-22 11:30:00,16.54,16.64,16.49,16.59,649229.0,15.511,15.6048,15.4641,15.5579,649229.0
2024-04-22 12:00:00,16.59,16.61,16.49,16.52,421051.0,15.5579,15.5766,15.4641,15.4922,421051.0
2024-04-22 12:30:00,16.52,16.58,16.49,16.57,157106.0,15.4922,15.5485,15.4641,15.5391,157106.0
2024-04-22 13:00:00,16.57,16.61,16.56,16.61,190067.0,15.5391,15.5766,15.5298,15.5766,190067.0
2024-04-22 13:30:00,16.61,16.74,16.59,16.73,315249.0,15.5766,15.6986,15.5579,15.6892,315249.0
2024-04-22 14:00:00,16.73,16.76,16.68,16.71,271145.0,15.6892,15.7173,15.6423,15.6704,271145.0
2024-04-22 14:30:00,16.71,16.76,16.6,16.64,288401.0,15.6704,15.7173,15.5673,15.6048,288401.0
2024-04-22 15:00:00,16.64,16.65,16.56,16.57,234597.0,15.6048,15.6142,15.5298,15.5391,234597.0
2024-04-22 15:30:00,16.57,16.7,16.53,16.7,1144229.0,15.5391,15.661,15.5016,15.661,1144229.0
2024-04-23 09:30:00,16.65,17.0,16.61,17.0,360888.0,15.6142,15.9424,15.5766,15.9424,360888.0
2024-04-23 10:00:00,17.0,17.16,16.99,17.12,335390.0,15.9424,16.0924,15.933,16.0549,335390.0
2024-04-23 10:30:00,17.12,17.16,17.02,17.14,215964.0,16.0549,16.0924,15.9611,16.0737,215964.0
2024-04-23 11:00:00,17.14,17.14,17.03,17.07,156283.0,16.0737,16.0737,15.9705,16.008,156283.0
2024-04-23 11:30:00,17.07,17.24,17.03,17.23,346610.0,16.008,16.1674,15.9705,16.1581,346610.0
2024-04-23 12:00:00,17.23,17.29,17.22,17.27,244026.0,16.1581,16.2143,16.1487,16.1956,244026.0
2024-04-23 12:30:00,17.27,17.32,17.25,17.29,177387.0,16.1956,16.2425,16.1768,16.2143,177387.0
2024-04-23 13:00:00,17.29,17.33,17.26,17.3,110760.0,16.2143,16.2518,16.1862,16.2237,110760.0
2024-04-23 13:30:00,17.3,17.31,17.19,17.24,215068.0,16.2237,16.2331,16.1206,16.1674,215068.0
2024-04-23 14:00:00,17.25,17.29,17.23,17.27,166650.0,16.1768,16.2143,16.1581,16.1956,166650.0
2024-04-23 14:30:00,17.27,17.31,17.15,17.22,344469.0,16.1956,16.2331,16.083,16.1487,344469.0
2024-04-23 15:00:00,17.21,17.25,17.16,17.16,219269.0,16.1393,16.1768,16.0924,16.0924,219269.0
2024-04-23 15:30:00,17.16,17.2,17.11,17.12,781871.0,16.0924,16.1299,16.0455,16.0549,781871.0
2024-04-24 09:30:00,16.94,17.14,16.87,17.12,250431.0,15.8861,16.0737,15.8205,16.0549,250431.0
2024-04-24 10:00:00,17.12,17.3,17.06,17.29,153518.0,16.0549,16.2237,15.9986,16.2143,153518.0
2024-04-24 10:30:00,17.3,17.33,17.18,17.21,276545.0,16.2237,16.2518,16.1112,16.1393,276545.0
2024-04-24 11:00:00,17.22,17.27,17.15,17.27,166145.0,16.1487,16.1956,16.083,16.1956,166145.0
2024-04-24 11:30:00,17.27,17.35,17.25,17.3,182166.0,16.1956,16.2706,16.1768,16.2237,182166.0
2024-04-24 12:00:00,17.3,17.32,17.24,17.29,140814.0,16.2237,16.2425,16.1674,16.2143,140814.0
2024-04-24 12:30:00,17.3,17.32,17.26,17.3,142412.0,16.2237,16.2425,16.1862,16.2237,142412.0
2024-04-24 13:00:00,17.29,17.39,17.28,17.39,129484.0,16.2143,16.3081,16.205,16.3081,129484.0
2024-04-24 13:30:00,17.39,17.44,17.36,17.41,153962.0,16.3081,16.355,16.28,16.3269,153962.0
2024-04-24 14:00:00,17.41,17.43,17.32,17.38,169518.0,16.3269,16.3456,16.2425,16.2987,169518.0
2024-04-24 14:30:00,17.37,17.4,17.32,17.32,137181.0,16.2894,16.3175,16.2425,16.2425,137181.0
2024-04-24 15:00:00,17.32,17.42,17.31,17.41,185147.0,16.2425,16.3363,16.2331,16.3269,185147.0
2024-04-24 15:30:00,17.4,17.41,17.33,17.37,828976.0,16.3175,16.3269,16.2518,16.2894,828976.0
2024-04-25 09:30:00,17.18,17.36,17.07,17.14,301095.0,16.1112,16.28,16.008,16.0737,301095.0
2024-04-25 10:00:00,17.14,17.18,17.05,17.14,235973.0,16.0737,16.1112,15.9893,16.0737,235973.0
2024-04-25 10:30:00,17.14,17.17,17.1,17.13,168629.0,16.0737,16.1018,16.0362,16.0643,168629.0
2024-04-25 11:00:00,17.12,17.12,17.06,17.11,148248.0,16.0549,16.0549,15.9986,16.0455,148248.0
2024-04-25 11:30:00,17.12,17.2,17.11,17.19,241268.0,16.0549,16.1299,16.0455,16.1206,241268.0
2024-04-25 12:00:00,17.19,17.2,17.13,17.19,123867.0,16.1206,16.1299,16.0643,16.1206,123867.0
2024-04-25 12:30:00,17.19,17.24,17.16,17.2,124961.0,16.1206,16.1674,16.0924,16.1299,124961.0
2024-04-25 13:00:00,17.2,17.23,17.14,17.16,152656.0,16.1299,16.1581,16.0737,16.0924,152656.0
2024-04-25 13:30:00,17.16,17.24,17.14,17.22,195253.0,16.0924,16.1674,16.0737,16.1487,195253.0
2024-04-25 14:00:00,17.21,17.26,17.13,17.14,125562.0,16.1393,16.1862,16.0643,16.0737,125562.0
2024-04-25 14:30:00,17.14,17.17,17.1,17.16,183430.0,16.0737,16.1018,16.0362,16.0924,183430.0
2024-04-25 15:00:00,17.16,17.22,17.15,17.18,194165.0,16.0924,16.1487,16.083,16.1112,194165.0
2024-04-25 15:30:00,17.18,17.18,17.07,17.12,962948.0,16.1112,16.1112,16.008,16.0549,962948.0
2024-04-26 09:30:00,17.24,17.39,17.14,17.34,168785.0,16.1674,16.3081,16.0737,16.2612,168785.0
2024-04-26 10:00:00,17.34,17.44,17.31,17.43,138055.0,16.2612,16.355,16.2331,16.3456,138055.0
2024-04-26 10:30:00,17.43,17.47,17.35,17.38,218324.0,16.3456,16.3831,16.2706,16.2987,218324.0
2024-04-26 11:00:00,17.37,17.4,17.28,17.34,229125.0,16.2894,16.3175,16.205,16.2612,229125.0
2024-04-26 11:30:00,17.34,17.41,17.32,17.37,279707.0,16.2612,16.3269,16.2425,16.2894,279707.0
2024-04-26 12:00:00,17.36,17.37,17.33,17.36,134524.0,16.28,16.2894,16.2518,16.28,134524.0
2024-04-26 12:30:00,17.36,17.4,17.33,17.35,138066.0,16.28,16.3175,16.2518,16.2706,138066.0
2024-04-26 13:00:00,17.35,17.37,17.3,17.3,119397.0,16.2706,16.2894,16.2237,16.2237,119397.0
2024-04-26 13:30:00,17.3,17.36,17.28,17.36,336151.0,16.2237,16.28,16.205,16.28,336151.0
2024-04-26 14:00:00,17.36,17.38,17.33,17.36,279095.0,16.28,16.2987,16.2518,16.28,279095.0
2024-04-26 14:30:00,17.36,17.36,17.29,17.35,255853.0,16.28,16.28,16.2143,16.2706,255853.0
2024-04-26 15:00:00,17.35,17.38,17.32,17.37,279415.0,16.2706,16.2987,16.2425,16.2894,279415.0
2024-04-26 15:30:00,17.36,17.37,17.2,17.21,1047753.0,16.28,16.2894,16.1299,16.1393,1047753.0
2024-04-29 09:30:00,17.4,17.47,17.27,17.38,411765.0,16.3175,16.3831,16.1956,16.2987,411765.0
2024-04-29 10:00:00,17.38,17.5,17.31,17.38,284036.0,16.2987,16.4113,16.2331,16.2987,284036.0
2024-04-29 10:30:00,17.38,17.48,17.37,17.48,313621.0,16.2987,16.3925,16.2894,16.3925,313621.0
2024-04-29 11:00:00,17.48,17.96,17.4,17.42,1357988.0,16.3925,16.8427,16.3175,16.3363,1357988.0
2024-04-29 11:30:00,17.43,17.51,17.41,17.48,247244.0,16.3456,16.4207,16.3269,16.3925,247244.0
2024-04-29 12:00:00,17.48,17.56,17.48,17.55,145032.0,16.3925,16.4675,16.3925,16.4582,145032.0
2024-04-29 12:30:00,17.55,17.62,17.54,17.6,328004.0,16.4582,16.5238,16.4488,16.5051,328004.0
2024-04-29 13:00:00,17.6,17.65,17.57,17.6,164249.0,16.5051,16.5519,16.4769,16.5051,164249.0
2024-04-29 13:30:00,17.6,17.61,17.55,17.59,165367.0,16.5051,16.5144,16.4582,16.4957,165367.0
2024-04-29 14:00:00,17.58,17.63,17.55,17.57,294430.0,16.4863,16.5332,16.4582,16.4769,294430.0
2024-04-29 14:30:00,17.57,17.62,17.52,17.62,202851.0,16.4769,16.5238,16.43,16.5238,202851.0
2024-04-29 15:00:00,17.62,17.64,17.51,17.64,389590.0,16.5238,16.5426,16.4207,16.5426,389590.0
2024-04-29 15:30:00,17.64,17.88,17.63,17.85,2024733.0,16.5426,16.7676,16.5332,16.7395,2024733.0
2024-04-30 09:30:00,17.35,17.62,17.31,17.61,425330.0,16.4274,16.683,16.3895,16.6736,425330.0
2024-04-30 10:00:00,17.61,17.74,17.58,17.68,384487.0,16.6736,16.7967,16.6452,16.7399,384487.0
2024-04-30 10:30:00,17.68,17.77,17.64,17.71,214405.0,16.7399,16.8251,16.702,16.7683,214405.0
2024-04-30 11:00:00,17.7,17.71,17.56,17.66,232132.0,16.7588,16.7683,16.6262,16.7209,232132.0
2024-04-30 11:30:00,17.66,17.79,17.64,17.79,227813.0,16.7209,16.844,16.702,16.844,227813.0
2024-04-30 12:00:00,17.79,17.82,17.74,17.76,195911.0,16.844,16.8724,16.7967,16.8156,195911.0
2024-04-30 12:30:00,17.76,17.76,17.7,17.71,141181.0,16.8156,16.8156,16.7588,16.7683,141181.0
2024-04-30 13:00:00,17.71,17.89,17.7,17.84,324507.0,16.7683,16.9387,16.7588,16.8913,324507.0
2024-04-30 13:30:00,17.84,17.92,17.83,17.9,227255.0,16.8913,16.9671,16.8819,16.9482,227255.0
2024-04-30 14:00:00,17.9,17.92,17.84,17.87,249938.0,16.9482,16.9671,16.8913,16.9198,249938.0
2024-04-30 14:30:00,17.87,17.92,17.82,17.89,315890.0,16.9198,16.9671,16.8724,16.9387,315890.0
2024-04-30 15:00:00,17.89,17.94,17.85,17.91,484974.0,16.9387,16.986,16.9008,16.9576,484974.0
2024-04-30 15:30:00,17.91,17.94,17.84,17.91,1958644.0,16.9576,16.986,16.8913,16.9576,1958644.0
2024-05-01 09:30:00,17.9,18.04,17.76,17.76,284244.0,16.9482,17.0807,16.8156,16.8156,284244.0
2024-05-01 10:00:00,17.77,17.91,17.75,17.86,516438.0,16.8251,16.9576,16.8061,16.9103,516438.0
2024-05-01 10:30:00,17.86,17.86,17.74,17.8,379678.0,16.9103,16.9103,16.7967,16.8535,379678.0
2024-05-01 11:00:00,17.8,18.0,17.8,17.98,212186.0,16.8535,17.0428,16.8535,17.0239,212186.0
2024-05-01 11:30:00,17.98,18.05,17.93,18.0,262004.0,17.0239,17.0902,16.9766,17.0428,262004.0
2024-05-01 12:00:00,18.0,18.17,17.99,18.16,322706.0,17.0428,17.2038,17.0334,17.1943,322706.0
2024-05-01 12:30:00,18.16,18.2,18.11,18.12,287570.0,17.1943,17.2322,17.147,17.1565,287570.0
2024-05-01 13:00:00,18.11,18.12,18.05,18.11,167118.0,17.147,17.1565,17.0902,17.147,167118.0
2024-05-01 13:30:00,18.11,18.24,18.11,18.16,191834.0,17.147,17.2701,17.147,17.1943,191834.0
2024-05-01 14:00:00,18.16,18.33,18.11,18.32,431038.0,17.1943,17.3553,17.147,17.3458,431038.0
2024-05-01 14:30:00,18.33,18.55,18.22,18.53,601054.0,17.3553,17.5636,17.2511,17.5447,601054.0
2024-05-01 15:00:00,18.53,18.55,18.32,18.32,498658.0,17.5447,17.5636,17.3458,17.3458,498658.0
2024-05-01 15:30:00,18.33,18.34,18.13,18.17,1662190.0,17.3553,17.3648,17.1659,17.2038,1662190.0
2024-05-02 09:30:00,18.43,18.52,18.3,18.46,328774.0,17.45,17.5352,17.3269,17.4784,328774.0
2024-05-02 10:00:00,18.46,18.48,18.33,18.45,277090.0,17.4784,17.4973,17.3553,17.4689,277090.0
2024-05-02 10:30:00,18.45,18.54,18.38,18.5,343203.0,17.4689,17.5541,17.4026,17.5163,343203.0
2024-05-02 11:00:00,18.5,18.57,18.42,18.46,848938.0,17.5163,17.5825,17.4405,17.4784,848938.0
2024-05-02 11:30:00,18.46,18.53,18.42,18.53,503816.0,17.4784,17.5447,17.4405,17.5447,503816.0
2024-05-02 12:00:00,18.52,18.64,18.5,18.64,386146.0,17.5352,17.6488,17.5163,17.6488,386146.0
2024-05-02 12:30:00,18.64,18.7,18.6,18.68,511444.0,17.6488,17.7056,17.6109,17.6867,511444.0
2024-05-02 13:00:00,18.68,18.74,18.65,18.73,407161.0,17.6867,17.7435,17.6583,17.734,407161.0
2024-05-02 13:30:00,18.74,18.82,18.71,18.81,416988.0,17.7435,17.8192,17.7151,17.8098,416988.0
2024-05-02 14:00:00,18.82,18.89,18.81,18.87,472316.0,17.8192,17.8855,17.8098,17.8666,472316.0
2024-05-02 14:30:00,18.87,18.95,18.84,18.94,524097.0,17.8666,17.9423,17.8382,17.9329,524097.0
2024-05-02 15:00:00,18.93,19.01,18.85,18.86,893201.0,17.9234,17.9991,17.8476,17.8571,893201.0
2024-05-02 15:30:00,18.85,18.94,18.79,18.94,2344153.0,17.8476,17.9329,17.7908,17.9329,2344153.0
2024-05-03 09:30:00,18.72,19.68,18.72,18.84,1049807.0,17.7246,18.6335,17.7246,17.8382,1049807.0
2024-05-03 10:00:00,18.86,18.91,18.36,18.68,1096909.0,17.8571,17.9044,17.3837,17.6867,1096909.0
2024-05-03 10:30:00,18.68,18.75,18.45,18.55,926690.0,17.6867,17.753,17.4689,17.5636,926690.0
2024-05-03 11:00:00,18.55,18.63,18.37,18.5,750831.0,17.5636,17.6393,17.3932,17.5163,750831.0
2024-05-03 11:30:00,18.5,18.52,18.39,18.46,402422.0,17.5163,17.5352,17.4121,17.4784,402422.0
2024-05-03 12:00:00,18.46,18.51,18.44,18.48,175518.0,17.4784,17.5257,17.4594,17.4973,175518.0
2024-05-03 12:30:00,18.48,18.6,18.47,18.57,212201.0,17.4973,17.6109,17.4878,17.5825,212201.0
2024-05-03 13:00:00,18.57,18.65,18.44,18.48,427173.0,17.5825,17.6583,17.4594,17.4973,427173.0
2024-05-03 13:30:00,18.48,18.48,18.34,18.46,688042.0,17.4973,17.4973,17.3648,17.4784,688042.0
2024-05-03 14:00:00,18.46,18.51,18.41,18.41,289108.0,17.4784,17.5257,17.431,17.431,289108.0
2024-05-03 14:30:00,18.41,18.64,18.39,18.6,361048.0,17.431,17.6488,17.4121,17.6109,361048.0
2024-05-03 15:00:00,18.6,18.6,18.42,18.43,434175.0,17.6109,17.6109,17.4405,17.45,434175.0
2024-05-03 15:30:00,18.42,18.71,18.41,18.65,1786500.0,17.4405,17.7151,17.431,17.6583,1786500.0
2024-05-06 09:30:00,18.86,18.92,18.59,18.9,464065.0,17.8571,17.9139,17.6015,17.895,464065.0
2024-05-06 10:00:00,18.89,18.92,18.73,18.79,396059.0,17.8855,17.9139,17.734,17.7908,396059.0
2024-05-06 10:30:00,18.79,18.92,18.77,18.86,363904.0,17.7908,17.9139,17.7719,17.8571,363904.0
2024-05-06 11:00:00,18.86,18.89,18.75,18.75,337454.0,17.8571,17.8855,17.753,17.753,337454.0
2024-05-06 11:30:00,18.75,18.89,18.75,18.8,282966.0,17.753,17.8855,17.753,17.8003,282966.0
2024-05-06 12:00:00,18.8,18.86,18.77,18.86,229319.0,17.8003,17.8571,17.7719,17.8571,229319.0
2024-05-06 12:30:00,18.85,18.92,18.85,18.9,269909.0,17.8476,17.9139,17.8476,17.895,269909.0
2024-05-06 13:00:00,18.9,18.92,18.86,18.91,194718.0,17.895,17.9139,17.8571,17.9044,194718.0
2024-05-06 13:30:00,18.9,18.97,18.88,18.96,254756.0,17.895,17.9613,17.876,17.9518,254756.0
2024-05-06 14:00:00,18.96,18.98,18.88,18.91,217233.0,17.9518,17.9707,17.876,17.9044,217233.0
2024-05-06 14:30:00,18.91,18.98,18.86,18.94,368261.0,17.9044,17.9707,17.8571,17.9329,368261.0
2024-05-06 15:00:00,18.93,19.01,18.86,18.88,595050.0,17.9234,17.9991,17.8571,17.876,595050.0
2024-05-06 15:30:00,18.88,18.92,18.71,18.86,2459564.0,17.876,17.9139,17.7151,17.8571,2459564.0
2024-05-07 09:30:00,19.06,19.2,18.92,19.07,522456.0,18.0465,18.179,17.9139,18.0559,522456.0
2024-05-07 10:00:00,19.07,19.25,19.04,19.14,499662.0,18.0559,18.2264,18.0275,18.1222,499662.0
2024-05-07 10:30:00,19.14,19.3,19.11,19.14,443111.0,18.1222,18.2737,18.0938,18.1222,443111.0
2024-05-07 11:00:00,19.14,19.2,19.07,19.07,611611.0,18.1222,18.179,18.0559,18.0559,611611.0
2024-05-07 11:30:00,19.07,19.11,19.05,19.06,391866.0,18.0559,18.0938,18.037,18.0465,391866.0
2024-05-07 12:00:00,19.06,19.07,19.0,19.02,235571.0,18.0465,18.0559,17.9897,18.0086,235571.0
2024-05-07 12:30:00,19.01,19.09,19.0,19.04,250900.0,17.9991,18.0749,17.9897,18.0275,250900.0
2024-05-07 13:00:00,19.05,19.13,19.03,19.09,335100.0,18.037,18.1128,18.0181,18.0749,335100.0
2024-05-07 13:30:00,19.09,19.1,18.9,18.92,240406.0,18.0749,18.0843,17.895,17.9139,240406.0
2024-05-07 14:00:00,18.91,18.93,18.76,18.79,522564.0,17.9044,17.9234,17.7624,17.7908,522564.0
2024-05-07 14:30:00,18.8,18.85,18.75,18.79,528267.0,17.8003,17.8476,17.753,17.7908,528267.0
2024-05-07 15:00:00,18.79,18.84,18.76,18.8,331984.0,17.7908,17.8382,17.7624,17.8003,331984.0
2024-05-07 15:30:00,18.8,18.87,18.74,18.82,1952943.0,17.8003,17.8666,17.7435,17.8192,1952943.0
2024-05-08 09:30:00,18.6,18.72,18.45,18.54,335051.0,17.6109,17.7246,17.4689,17.5541,335051.0
2024-05-08 10:00:00,18.53,18.93,18.52,18.89,531454.0,17.5447,17.9234,17.5352,17.8855,531454.0
2024-05-08 10:30:00,18.9,19.23,18.9,19.14,1004816.0,17.895,18.2074,17.895,18.1222,1004816.0
2024-05-08 11:00:00,19.14,19.22,19.1,19.16,615547.0,18.1222,18.198,18.0843,18.1412,615547.0
2024-05-08 11:30:00,19.16,19.18,19.07,19.14,394955.0,18.1412,18.1601,18.0559,18.1222,394955.0
2024-05-08 12:00:00,19.13,19.18,19.02,19.11,431656.0,18.1128,18.1601,18.0086,18.0938,431656.0
2024-05-08 12:30:00,19.11,19.2,19.09,19.18,342151.0,18.0938,18.179,18.0749,18.1601,342151.0
2024-05-08 13:00:00,19.19,19.24,19.12,19.23,443626.0,18.1696,18.2169,18.1033,18.2074,443626.0
2024-05-08 13:30:00,19.23,19.27,19.2,19.24,542319.0,18.2074,18.2453,18.179,18.2169,542319.0
2024-05-08 14:00:00,19.25,19.39,19.23,19.39,497600.0,18.2264,18.3589,18.2074,18.3589,497600.0
2024-05-08 14:30:00,19.39,19.46,19.29,19.32,664053.0,18.3589,18.4252,18.2642,18.2926,664053.0
2024-05-08 15:00:00,19.32,19.43,19.31,19.41,414292.0,18.2926,18.3968,18.2832,18.3779,414292.0
2024-05-08 15:30:00,19.41,19.54,19.36,19.38,2712787.0,18.3779,18.5009,18.3305,18.3495,2712787.0
2024-05-09 09:30:00,19.36,19.58,19.26,19.43,444101.0,18.3305,18.5388,18.2358,18.3968,444101.0
2024-05-09 10:00:00,19.44,19.52,19.42,19.46,183719.0,18.4063,18.482,18.3873,18.4252,183719.0
2024-05-09 10:30:00,19.47,19.82,19.46,19.82,555314.0,18.4347,18.7661,18.4252,18.7661,555314.0
2024-05-09 11:00:00,19.82,19.87,19.76,19.81,240706.0,18.7661,18.8134,18.7092,18.7566,240706.0
2024-05-09 11:30:00,19.81,19.9,19.79,19.9,202928.0,18.7566,18.8418,18.7377,18.8418,202928.0
2024-05-09 12:00:00,19.89,19.96,19.86,19.94,217007.0,18.8323,18.8986,18.8039,18.8797,217007.0
2024-05-09 12:30:00,19.94,19.99,19.91,19.94,258583.0,18.8797,18.927,18.8513,18.8797,258583.0
2024-05-09 13:00:00,19.94,19.99,19.89,19.98,312714.0,18.8797,18.927,18.8323,18.9176,312714.0
2024-05-09 13:30:00,19.98,20.05,19.88,19.94,841416.0,18.9176,18.9838,18.8229,18.8797,841416.0
2024-05-09 14:00:00,19.94,19.94,19.83,19.91,367528.0,18.8797,18.8797,18.7755,18.8513,367528.0
2024-05-09 14:30:00,19.91,19.95,19.9,19.92,264157.0,18.8513,18.8891,18.8418,18.8607,264157.0
2024-05-09 15:00:00,19.92,19.93,19.85,19.9,398362.0,18.8607,18.8702,18.7945,18.8418,398362.0
2024-05-09 15:30:00,19.91,20.04,19.89,20.0,1744935.0,18.8513,18.9744,18.8323,18.9365,1744935.0
2024-05-10 09:30:00,20.05,20.45,20.03,20.29,545870.0,18.9838,19.3626,18.9649,19.2111,545870.0
2024-05-10 10:00:00,20.29,20.29,20.07,20.2,448758.0,19.2111,19.2111,19.0028,19.1259,448758.0
2024-05-10 10:30:00,20.2,20.24,20.07,20.08,846652.0,19.1259,19.1637,19.0028,19.0122,846652.0
2024-05-10 11:00:00,20.07,20.08,19.82,19.83,525944.0,19.0028,19.0122,18.7661,18.7755,525944.0
2024-05-10 11:30:00,19.84,19.92,19.76,19.85,743011.0,18.785,18.8607,18.7092,18.7945,743011.0
2024-05-10 12:00:00,19.84,19.95,19.84,19.86,162774.0,18.785,18.8891,18.785,18.8039,162774.0
2024-05-10 12:30:00,19.86,19.93,19.84,19.84,121953.0,18.8039,18.8702,18.785,18.785,121953.0
2024-05-10 13:00:00,19.83,19.84,19.77,19.82,224024.0,18.7755,18.785,18.7187,18.7661,224024.0
2024-05-10 13:30:00,19.82,19.88,19.81,19.85,344800.0,18.7661,18.8229,18.7566,18.7945,344800.0
2024-05-10 14:00:00,19.85,19.96,19.84,19.95,435835.0,18.7945,18.8986,18.785,18.8891,435835.0
2024-05-10 14:30:00,19.95,19.98,19.94,19.95,375393.0,18.8891,18.9176,18.8797,18.8891,375393.0
2024-05-10 15:00:00,19.94,19.96,19.92,19.95,236375.0,18.8797,18.8986,18.8607,18.8891,236375.0
2024-05-10 15:30:00,19.95,19.98,19.88,19.94,1274709.0,18.8891,18.9176,18.8229,18.8797,1274709.0
2024-05-13 09:30:00,20.0,20.21,20.0,20.12,421804.0,18.9365,19.1353,18.9365,19.0501,421804.0
2024-05-13 10:00:00,20.12,20.19,20.06,20.1,213650.0,19.0501,19.1164,18.9933,19.0312,213650.0
2024-05-13 10:30:00,20.1,20.2,20.07,20.16,204132.0,19.0312,19.1259,19.0028,19.088,204132.0
2024-05-13 11:00:00,20.17,20.18,20.08,20.09,251508.0,19.0974,19.1069,19.0122,19.0217,251508.0
2024-05-13 11:30:00,20.08,20.08,20.01,20.03,163502.0,19.0122,19.0122,18.946,18.9649,163502.0
2024-05-13 12:00:00,20.03,20.11,20.0,20.05,256308.0,18.9649,19.0406,18.9365,18.9838,256308.0
2024-05-13 12:30:00,20.05,20.07,20.0,20.07,202280.0,18.9838,19.0028,18.9365,19.0028,202280.0
2024-05-13 13:00:00,20.07,20.08,19.96,20.01,113340.0,19.0028,19.0122,18.8986,18.946,113340.0
2024-05-13 13:30:00,20.01,20.08,19.98,20.07,222758.0,18.946,19.0122,18.9176,19.0028,222758.0
2024-05-13 14:00:00,20.07,20.21,20.07,20.14,238055.0,19.0028,19.1353,19.0028,19.069,238055.0
2024-05-13 14:30:00,20.14,20.14,20.02,20.02,263483.0,19.069,19.069,18.9554,18.9554,263483.0
2024-05-13 15:00:00,20.03,20.04,19.99,20.01,410748.0,18.9649,18.9744,18.927,18.946,410748.0
2024-05-13 15:30:00,20.01,20.01,19.93,19.97,1208973.0,18.946,18.946,18.8702,18.9081,1208973.0
2024-05-14 09:30:00,20.19,20.36,20.11,20.31,876935.0,19.1164,19.2773,19.0406,19.23,876935.0
2024-05-14 10:00:00,20.31,20.46,20.29,20.38,783646.0,19.23,19.372,19.2111,19.2963,783646.0
2024-05-14 10:30:00,20.38,20.4,20.2,20.3,487463.0,19.2963,19.3152,19.1259,19.2205,487463.0
2024-05-14 11:00:00,20.3,20.3,20.16,20.19,320866.0,19.2205,19.2205,19.088,19.1164,320866.0
2024-05-14 11:30:00,20.19,20.22,20.13,20.16,276408.0,19.1164,19.1448,19.0596,19.088,276408.0
2024-05-14 12:00:00,20.16,20.17,20.1,20.14,149064.0,19.088,19.0974,19.0312,19.069,149064.0
2024-05-14 12:30:00,20.14,20.15,20.07,20.12,204342.0,19.069,19.0785,19.0028,19.0501,204342.0
2024-05-14 13:00:00,20.12,20.12,20.05,20.11,130790.0,19.0501,19.0501,18.9838,19.0406,130790.0
2024-05-14 13:30:00,20.12,20.16,20.11,20.14,148763.0,19.0501,19.088,19.0406,19.069,148763.0
2024-05-14 14:00:00,20.14,20.17,20.12,20.13,180130.0,19.069,19.0974,19.0501,19.0596,180130.0
2024-05-14 14:30:00,20.13,20.21,20.12,20.2,159864.0,19.0596,19.1353,19.0501,19.1259,159864.0
2024-05-14 15:00:00,20.2,20.23,20.19,20.23,239604.0,19.1259,19.1543,19.1164,19.1543,239604.0
2024-05-14 15:30:00,20.23,20.4,20.21,20.3,1117312.0,19.1543,19.3152,19.1353,19.2205,1117312.0
2024-05-15 09:30:00,20.79,21.04,20.75,20.92,1237498.0,19.6845,19.9212,19.6466,19.8076,1237498.0
2024-05-15 10:00:00,20.92,21.27,20.92,21.12,1060555.0,19.8076,20.139,19.8076,19.9969,1060555.0
2024-05-15 10:30:00,21.12,21.13,20.95,21.01,572198.0,19.9969,20.0064,19.836,19.8928,572198.0
2024-05-15 11:00:00,21.01,21.26,20.91,21.25,764259.0,19.8928,20.1295,19.7981,20.12,764259.0
2024-05-15 11:30:00,21.24,21.29,21.1,21.16,617065.0,20.1105,20.1579,19.978,20.0348,617065.0
2024-05-15 12:00:00,21.16,21.16,21.07,21.13,411762.0,20.0348,20.0348,19.9496,20.0064,411762.0
2024-05-15 12:30:00,21.13,21.24,21.12,21.14,313714.0,20.0064,20.1105,19.9969,20.0159,313714.0
2024-05-15 13:00:00,21.15,21.18,21.1,21.15,192915.0,20.0253,20.0537,19.978,20.0253,192915.0
2024-05-15 13:30:00,21.15,21.15,21.03,21.06,241287.0,20.0253,20.0253,19.9117,19.9401,241287.0
2024-05-15 14:00:00,21.06,21.08,21.0,21.07,220744.0,19.9401,19.9591,19.8833,19.9496,220744.0
2024-05-15 14:30:00,21.07,21.07,20.96,21.0,471284.0,19.9496,19.9496,19.8454,19.8833,471284.0
2024-05-15 15:00:00,21.01,21.21,20.99,21.19,588706.0,19.8928,20.0821,19.8738,20.0632,588706.0
2024-05-15 15:30:00,21.19,21.24,21.11,21.14,1795333.0,20.0632,20.1105,19.9875,20.0159,1795333.0
2024-05-16 09:30:00,21.21,21.33,21.05,21.12,695741.0,20.0821,20.1958,19.9307,19.9969,695741.0
2024-05-16 10:00:00,21.11,21.24,21.01,21.23,567962.0,19.9875,20.1105,19.8928,20.1011,567962.0
2024-05-16 10:30:00,21.25,21.32,21.21,21.28,531004.0,20.12,20.1863,20.0821,20.1484,531004.0
2024-05-16 11:00:00,21.29,21.37,21.18,21.32,522451.0,20.1579,20.2336,20.0537,20.1863,522451.0
2024-05-16 11:30:00,21.32,21.52,21.31,21.51,806563.0,20.1863,20.3757,20.1768,20.3662,806563.0
2024-05-16 12:00:00,21.5,21.56,21.43,21.55,361725.0,20.3567,20.4135,20.2904,20.4041,361725.0
2024-05-16 12:30:00,21.55,21.6,21.51,21.57,345023.0,20.4041,20.4514,20.3662,20.423,345023.0
2024-05-16 13:00:00,21.56,21.58,21.37,21.4,441602.0,20.4135,20.4325,20.2336,20.262,441602.0
2024-05-16 13:30:00,21.39,21.43,21.33,21.39,400292.0,20.2526,20.2904,20.1958,20.2526,400292.0
2024-05-16 14:00:00,21.39,21.41,21.27,21.28,316850.0,20.2526,20.2715,20.139,20.1484,316850.0
2024-05-16 14:30:00,21.28,21.28,21.18,21.19,522637.0,20.1484,20.1484,20.0537,20.0632,522637.0
2024-05-16 15:00:00,21.2,21.32,21.18,21.31,534181.0,20.0727,20.1863,20.0537,20.1768,534181.0
2024-05-16 15:30:00,21.32,21.32,21.15,21.21,2717679.0,20.1863,20.1863,20.0253,20.0821,2717679.0
2024-05-17 09:30:00,21.1,21.21,20.98,21.16,736176.0,19.978,20.0821,19.8644,20.0348,736176.0
2024-05-17 10:00:00,21.17,21.4,21.16,21.36,391065.0,20.0443,20.262,20.0348,20.2242,391065.0
2024-05-17 10:30:00,21.36,21.45,21.34,21.45,397060.0,20.2242,20.3094,20.2052,20.3094,397060.0
2024-05-17 11:00:00,21.45,21.5,21.4,21.42,337062.0,20.3094,20.3567,20.262,20.281,337062.0
2024-05-17 11:30:00,21.42,21.49,21.4,21.46,222511.0,20.281,20.3473,20.262,20.3189,222511.0
2024-05-17 12:00:00,21.46,21.49,21.45,21.47,273962.0,20.3189,20.3473,20.3094,20.3283,273962.0
2024-05-17 12:30:00,21.48,21.48,21.39,21.45,396614.0,20.3378,20.3378,20.2526,20.3094,396614.0
2024-05-17 13:00:00,21.46,21.47,21.41,21.46,201970.0,20.3189,20.3283,20.2715,20.3189,201970.0
2024-05-17 13:30:00,21.47,21.47,21.39,21.41,267970.0,20.3283,20.3283,20.2526,20.2715,267970.0
2024-05-17 14:00:00,21.41,21.48,21.23,21.23,430452.0,20.2715,20.3378,20.1011,20.1011,430452.0
2024-05-17 14:30:00,21.23,21.25,21.11,21.19,362504.0,20.1011,20.12,19.9875,20.0632,362504.0
2024-05-17 15:00:00,21.19,21.23,21.13,21.14,618744.0,20.0632,20.1011,20.0064,20.0159,618744.0
2024-05-17 15:30:00,21.15,21.31,21.11,21.27,1683581.0,20.0253,20.1768,19.9875,20.139,1683581.0
2024-05-20 09:30:00,21.35,21.47,21.18,21.34,297849.0,20.2147,20.3283,20.0537,20.2052,297849.0
2024-05-20 10:00:00,21.33,21.47,21.32,21.43,263764.0,20.1958,20.3283,20.1863,20.2904,263764.0
2024-05-20 10:30:00,21.43,21.45,21.34,21.36,180993.0,20.2904,20.3094,20.2052,20.2242,180993.0
2024-05-20 11:00:00,21.36,21.39,21.24,21.27,199585.0,20.2242,20.2526,20.1105,20.139,199585.0
2024-05-20 11:30:00,21.27,21.32,21.19,21.21,182538.0,20.139,20.1863,20.0632,20.0821,182538.0
2024-05-20 12:00:00,21.2,21.24,21.15,21.23,189760.0,20.0727,20.1105,20.0253,20.1011,189760.0
2024-05-20 12:30:00,21.23,21.26,21.17,21.19,116030.0,20.1011,20.1295,20.0443,20.0632,116030.0
2024-05-20 13:00:00,21.19,21.21,21.15,21.21,287754.0,20.0632,20.0821,20.0253,20.0821,287754.0
2024-05-20 13:30:00,21.21,21.25,21.19,21.22,160445.0,20.0821,20.12,20.0632,20.0916,160445.0
2024-05-20 14:00:00,21.22,21.26,21.17,21.26,301680.0,20.0916,20.1295,20.0443,20.1295,301680.0
2024-05-20 14:30:00,21.25,21.26,21.19,21.2,363132.0,20.12,20.1295,20.0632,20.0727,363132.0
2024-05-20 15:00:00,21.2,21.27,21.19,21.27,327548.0,20.0727,20.139,20.0632,20.139,327548.0
2024-05-20 15:30:00,21.27,21.28,21.22,21.28,1197832.0,20.139,20.1484,20.0916,20.1484,1197832.0
2024-05-21 09:30:00,21.01,21.28,21.01,21.19,390647.0,19.8928,20.1484,19.8928,20.0632,390647.0
2024-05-21 10:00:00,21.19,21.3,21.18,21.23,374830.0,20.0632,20.1674,20.0537,20.1011,374830.0
2024-05-21 10:30:00,21.24,21.24,21.02,21.08,506530.0,20.1105,20.1105,19.9022,19.9591,506530.0
2024-05-21 11:00:00,21.07,21.2,21.06,21.1,468328.0,19.9496,20.0727,19.9401,19.978,468328.0
2024-05-21 11:30:00,21.1,21.1,20.98,21.03,259438.0,19.978,19.978,19.8644,19.9117,259438.0
2024-05-21 12:00:00,21.03,21.08,21.02,21.04,141944.0,19.9117,19.9591,19.9022,19.9212,141944.0
2024-05-21 12:30:00,21.04,21.06,20.94,20.95,336307.0,19.9212,19.9401,19.8265,19.836,336307.0
2024-05-21 13:00:00,20.95,21.0,20.9,20.9,372485.0,19.836,19.8833,19.7886,19.7886,372485.0
2024-05-21 13:30:00,20.9,20.96,20.9,20.95,221969.0,19.7886,19.8454,19.7886,19.836,221969.0
2024-05-21 14:00:00,20.95,20.95,20.88,20.9,187129.0,19.836,19.836,19.7697,19.7886,187129.0
2024-05-21 14:30:00,20.9,20.93,20.85,20.93,305734.0,19.7886,19.817,19.7413,19.817,305734.0
2024-05-21 15:00:00,20.93,21.07,20.92,21.01,1246052.0,19.817,19.9496,19.8076,19.8928,1246052.0
2024-05-21 15:30:00,21.0,21.09,21.0,21.04,2186714.0,19.8833,19.9685,19.8833,19.9212,2186714.0
2024-05-22 09:30:00,20.84,21.17,20.82,21.11,316538.0,19.7318,20.0443,19.7129,19.9875,316538.0
2024-05-22 10:00:00,21.11,21.13,21.0,21.01,190603.0,19.9875,20.0064,19.8833,19.8928,190603.0
2024-05-22 10:30:00,21.02,21.11,20.99,21.05,159292.0,19.9022,19.9875,19.8738,19.9307,159292.0
2024-05-22 11:00:00,21.05,21.1,21.03,21.09,167867.0,19.9307,19.978,19.9117,19.9685,167867.0
2024-05-22 11:30:00,21.09,21.3,21.07,21.15,979636.0,19.9685,20.1674,19.9496,20.0253,979636.0
2024-05-22 12:00:00,21.15,21.28,21.14,21.19,493899.0,20.0253,20.1484,20.0159,20.0632,493899.0
2024-05-22 12:30:00,21.18,21.2,21.07,21.11,153083.0,20.0537,20.0727,19.9496,19.9875,153083.0
2024-05-22 13:00:00,21.11,21.17,21.08,21.14,524308.0,19.9875,20.0443,19.9591,20.0159,524308.0
2024-05-22 13:30:00,21.14,21.15,20.99,21.05,263075.0,20.0159,20.0253,19.8738,19.9307,263075.0
2024-05-22 14:00:00,21.06,21.06,20.89,20.89,184907.0,19.9401,19.9401,19.7792,19.7792,184907.0
2024-05-22 14:30:00,20.89,20.94,20.85,20.91,190140.0,19.7792,19.8265,19.7413,19.7981,190140.0
2024-05-22 15:00:00,20.91,21.0,20.9,20.98,164901.0,19.7981,19.8833,19.7886,19.8644,164901.0
2024-05-22 15:30:00,20.98,21.03,20.87,20.93,1317969.0,19.8644,19.9117,19.7602,19.817,1317969.0
2024-05-23 09:30:00,20.93,21.0,20.48,20.5,417528.0,19.817,19.8833,19.391,19.4099,417528.0
2024-05-23 10:00:00,20.5,20.73,20.47,20.73,324889.0,19.4099,19.6277,19.3815,19.6277,324889.0
2024-05-23 10:30:00,20.73,20.76,20.67,20.69,346400.0,19.6277,19.6561,19.5709,19.5898,346400.0
2024-05-23 11:00:00,20.69,20.87,20.68,20.8,356385.0,19.5898,19.7602,19.5803,19.6939,356385.0
2024-05-23 11:30:00,20.8,20.8,20.67,20.71,204298.0,19.6939,19.6939,19.5709,19.6087,204298.0
2024-05-23 12:00:00,20.71,20.77,20.69,20.73,195133.0,19.6087,19.6655,19.5898,19.6277,195133.0
2024-05-23 12:30:00,20.73,20.76,20.7,20.73,178096.0,19.6277,19.6561,19.5993,19.6277,178096.0
2024-05-23 13:00:00,20.72,20.79,20.7,20.75,159590.0,19.6182,19.6845,19.5993,19.6466,159590.0
2024-05-23 13:30:00,20.76,20.76,20.62,20.64,201630.0,19.6561,19.6561,19.5235,19.5425,201630.0
2024-05-23 14:00:00,20.64,20.64,20.54,20.55,216455.0,19.5425,19.5425,19.4478,19.4572,216455.0
2024-05-23 14:30:00,20.55,20.62,20.51,20.52,265593.0,19.4572,19.5235,19.4194,19.4288,265593.0
2024-05-23 15:00:00,20.51,20.59,20.5,20.55,473100.0,19.4194,19.4951,19.4099,19.4572,473100.0
2024-05-23 15:30:00,20.55,20.58,20.49,20.56,1535379.0,19.4572,19.4856,19.4004,19.4667,1535379.0
2024-05-24 09:30:00,20.71,20.8,20.61,20.62,229737.0,19.6087,19.6939,19.5141,19.5235,229737.0
2024-05-24 10:00:00,20.63,20.79,20.59,20.73,498649.0,19.533,19.6845,19.4951,19.6277,498649.0
2024-05-24 10:30:00,20.74,20.82,20.72,20.82,694153.0,19.6371,19.7129,19.6182,19.7129,694153.0
2024-05-24 11:00:00,20.82,21.01,20.78,20.98,379424.0,19.7129,19.8928,19.675,19.8644,379424.0
2024-05-24 11:30:00,20.98,21.0,20.91,20.93,327955.0,19.8644,19.8833,19.7981,19.817,327955.0
2024-05-24 12:00:00,20.93,21.02,20.92,20.95,363366.0,19.817,19.9022,19.8076,19.836,363366.0
2024-05-24 12:30:00,20.96,20.97,20.93,20.95,167254.0,19.8454,19.8549,19.817,19.836,167254.0
2024-05-24 13:00:00,20.95,20.97,20.89,20.96,338020.0,19.836,19.8549,19.7792,19.8454,338020.0
2024-05-24 13:30:00,20.96,21.03,20.95,20.98,207434.0,19.8454,19.9117,19.836,19.8644,207434.0
2024-05-24 14:00:00,20.98,21.02,20.96,20.96,218177.0,19.8644,19.9022,19.8454,19.8454,218177.0
2024-05-24 14:30:00,20.96,21.03,20.96,21.0,244839.0,19.8454,19.9117,19.8454,19.8833,244839.0
2024-05-24 15:00:00,21.0,21.01,20.96,20.96,339238.0,19.8833,19.8928,19.8454,19.8454,339238.0
2024-05-24 15:30:00,20.96,21.02,20.9,20.92,1261587.0,19.8454,19.9022,19.7886,19.8076,1261587.0
2024-05-28 09:30:00,21.03,21.47,20.99,21.3,450263.0,19.9117,20.3283,19.8738,20.1674,450263.0
2024-05-28 10:00:00,21.31,21.45,21.23,21.26,290483.0,20.1768,20.3094,20.1011,20.1295,290483.0
2024-05-28 10:30:00,21.26,21.39,21.2,21.3,319106.0,20.1295,20.2526,20.0727,20.1674,319106.0
2024-05-28 11:00:00,21.3,21.35,21.23,21.34,143854.0,20.1674,20.2147,20.1011,20.2052,143854.0
2024-05-28 11:30:00,21.34,21.4,21.32,21.38,181159.0,20.2052,20.262,20.1863,20.2431,181159.0
2024-05-28 12:00:00,21.38,21.48,21.35,21.45,338566.0,20.2431,20.3378,20.2147,20.3094,338566.0
2024-05-28 12:30:00,21.45,21.5,21.39,21.41,173163.0,20.3094,20.3567,20.2526,20.2715,173163.0
2024-05-28 13:00:00,21.41,21.52,21.32,21.34,460269.0,20.2715,20.3757,20.1863,20.2052,460269.0
2024-05-28 13:30:00,21.34,21.4,21.28,21.3,215437.0,20.2052,20.262,20.1484,20.1674,215437.0
2024-05-28 14:00:00,21.3,21.33,21.17,21.18,129124.0,20.1674,20.1958,20.0443,20.0537,129124.0
2024-05-28 14:30:00,21.17,21.18,21.03,21.08,360665.0,20.0443,20.0537,19.9117,19.9591,360665.0
2024-05-28 15:00:00,21.07,21.1,21.03,21.05,360998.0,19.9496,19.978,19.9117,19.9307,360998.0
2024-05-28 15:30:00,21.05,21.14,21.04,21.14,1480856.0,19.9307,20.0159,19.9212,20.0159,1480856.0
2024-05-29 09:30:00,20.8,20.85,20.72,20.73,419670.0,19.6939,19.7413,19.6182,19.6277,419670.0
2024-05-29 10:00:00,20.73,20.85,20.7,20.79,292415.0,19.6277,19.7413,19.5993,19.6845,292415.0
2024-05-29 10:30:00,20.79,20.87,20.74,20.82,164463.0,19.6845,19.7602,19.6371,19.7129,164463.0
2024-05-29 11:00:00,20.82,20.94,20.77,20.89,286894.0,19.7129,19.8265,19.6655,19.7792,286894.0
2024-05-29 11:30:00,20.89,20.98,20.86,20.98,188848.0,19.7792,19.8644,19.7508,19.8644,188848.0
2024-05-29 12:00:00,20.97,20.97,20.87,20.96,203761.0,19.8549,19.8549,19.7602,19.8454,203761.0
2024-05-29 12:30:00,20.96,21.06,20.95,21.05,162949.0,19.8454,19.9401,19.836,19.9307,162949.0
2024-05-29 13:00:00,21.04,21.06,20.97,21.04,386659.0,19.9212,19.9401,19.8549,19.9212,386659.0
2024-05-29 13:30:00,21.03,21.08,21.0,21.06,185792.0,19.9117,19.9591,19.8833,19.9401,185792.0
2024-05-29 14:00:00,21.06,21.07,20.95,21.01,264513.0,19.9401,19.9496,19.836,19.8928,264513.0
2024-05-29 14:30:00,21.02,21.1,20.98,21.05,255260.0,19.9022,19.978,19.8644,19.9307,255260.0
2024-05-29 15:00:00,21.05,21.16,21.02,21.11,264891.0,19.9307,20.0348,19.9022,19.9875,264891.0
2024-05-29 15:30:00,21.11,21.16,21.04,21.08,1035873.0,19.9875,20.0348,19.9212,19.9591,1035873.0
2024-05-30 09:30:00,21.17,21.34,21.08,21.21,248858.0,20.0443,20.2052,19.9591,20.0821,248858.0
2024-05-30 10:00:00,21.22,21.33,21.19,21.2,183360.0,20.0916,20.1958,20.0632,20.0727,183360.0
2024-05-30 10:30:00,21.2,21.38,21.15,21.34,287969.0,20.0727,20.2431,20.0253,20.2052,287969.0
2024-05-30 11:00:00,21.35,21.36,21.26,21.35,174842.0,20.2147,20.2242,20.1295,20.2147,174842.0
2024-05-30 11:30:00,21.35,21.37,21.25,21.29,153133.0,20.2147,20.2336,20.12,20.1579,153133.0
2024-05-30 12:00:00,21.3,21.44,21.29,21.4,130808.0,20.1674,20.2999,20.1579,20.262,130808.0
2024-05-30 12:30:00,21.41,21.53,21.4,21.49,325627.0,20.2715,20.3851,20.262,20.3473,325627.0
2024-05-30 13:00:00,21.48,21.51,21.42,21.5,226001.0,20.3378,20.3662,20.281,20.3567,226001.0
2024-05-30 13:30:00,21.5,21.57,21.49,21.55,233368.0,20.3567,20.423,20.3473,20.4041,233368.0
2024-05-30 14:00:00,21.55,21.63,21.53,21.63,528829.0,20.4041,20.4798,20.3851,20.4798,528829.0
2024-05-30 14:30:00,21.63,21.75,21.6,21.72,1064155.0,20.4798,20.5934,20.4514,20.565,1064155.0
2024-05-30 15:00:00,21.72,21.8,21.69,21.71,726840.0,20.565,20.6408,20.5366,20.5556,726840.0
2024-05-30 15:30:00,21.71,21.83,21.69,21.77,1748802.0,20.5556,20.6692,20.5366,20.6124,1748802.0
2024-05-31 09:30:00,21.91,22.21,21.86,21.92,695593.0,20.7449,21.029,20.6976,20.7544,695593.0
2024-05-31 10:00:00,21.92,21.94,21.39,21.52,630827.0,20.7544,20.7733,20.2526,20.3757,630827.0
2024-05-31 10:30:00,21.52,21.57,21.41,21.44,702612.0,20.3757,20.423,20.2715,20.2999,702612.0
2024-05-31 11:00:00,21.44,21.58,21.33,21.51,602942.0,20.2999,20.4325,20.1958,20.3662,602942.0
2024-05-31 11:30:00,21.51,21.55,21.48,21.52,361066.0,20.3662,20.4041,20.3378,20.3757,361066.0
2024-05-31 12:00:00,21.51,21.51,21.39,21.43,246551.0,20.3662,20.3662,20.2526,20.2904,246551.0
2024-05-31 12:30:00,21.42,21.51,21.42,21.49,213569.0,20.281,20.3662,20.281,20.3473,213569.0
2024-05-31 13:00:00,21.48,21.6,21.48,21.58,149967.0,20.3378,20.4514,20.3378,20.4325,149967.0
2024-05-31 13:30:00,21.58,21.63,21.56,21.57,140160.0,20.4325,20.4798,20.4135,20.423,140160.0
2024-05-31 14:00:00,21.57,21.58,21.48,21.56,149866.0,20.423,20.4325,20.3378,20.4135,149866.0
2024-05-31 14:30:00,21.55,21.57,21.45,21.51,213887.0,20.4041,20.423,20.3094,20.3662,213887.0
2024-05-31 15:00:00,21.51,21.56,21.48,21.48,395903.0,20.3662,20.4135,20.3378,20.3378,395903.0
2024-05-31 15:30:00,21.48,21.67,21.47,21.6,1817244.0,20.3378,20.5177,20.3283,20.4514,1817244.0
2024-06-03 09:30:00,21.82,21.82,21.37,21.49,646749.0,20.6597,20.6597,20.2336,20.3473,646749.0
2024-06-03 10:00:00,21.5,21.58,21.09,21.09,308916.0,20.3567,20.4325,19.9685,19.9685,308916.0
2024-06-03 10:30:00,21.1,21.12,20.71,20.82,530195.0,19.978,19.9969,19.6087,19.7129,530195.0
2024-06-03 11:00:00,20.8,20.92,20.68,20.75,327164.0,19.6939,19.8076,19.5803,19.6466,327164.0
2024-06-03 11:30:00,20.76,20.89,20.74,20.8,246865.0,19.6561,19.7792,19.6371,19.6939,246865.0
2024-06-03 12:00:00,20.79,20.85,20.7,20.78,199372.0,19.6845,19.7413,19.5993,19.675,199372.0
2024-06-03 12:30:00,20.78,20.8,20.62,20.72,249914.0,19.675,19.6939,19.5235,19.6182,249914.0
2024-06-03 13:00:00,20.73,20.79,20.67,20.73,182272.0,19.6277,19.6845,19.5709,19.6277,182272.0
2024-06-03 13:30:00,20.73,20.82,20.72,20.79,185659.0,19.6277,19.7129,19.6182,19.6845,185659.0
2024-06-03 14:00:00,20.8,20.85,20.74,20.85,137184.0,19.6939,19.7413,19.6371,19.7413,137184.0
2024-06-03 14:30:00,20.84,20.89,20.76,20.78,212676.0,19.7318,19.7792,19.6561,19.675,212676.0
2024-06-03 15:00:00,20.78,20.79,20.71,20.75,311654.0,19.675,19.6845,19.6087,19.6466,311654.0
2024-06-03 15:30:00,20.75,20.78,20.67,20.76,1448091.0,19.6466,19.675,19.5709,19.6561,1448091.0
2024-06-04 09:30:00,20.66,20.75,20.5,20.71,453467.0,19.5614,19.6466,19.4099,19.6087,453467.0
2024-06-04 10:00:00,20.72,20.85,20.57,20.66,241929.0,19.6182,19.7413,19.4762,19.5614,241929.0
2024-06-04 10:30:00,20.66,20.71,20.46,20.46,198605.0,19.5614,19.6087,19.372,19.372,198605.0
2024-06-04 11:00:00,20.46,20.49,20.26,20.3,691575.0,19.372,19.4004,19.1827,19.2205,691575.0
2024-06-04 11:30:00,20.3,20.31,20.17,20.27,418878.0,19.2205,19.23,19.0974,19.1921,418878.0
2024-06-04 12:00:00,20.27,20.39,20.25,20.38,312172.0,19.1921,19.3057,19.1732,19.2963,312172.0
2024-06-04 12:30:00,20.38,20.42,20.33,20.39,144177.0,19.2963,19.3342,19.2489,19.3057,144177.0
2024-06-04 13:00:00,20.39,20.4,20.33,20.38,176423.0,19.3057,19.3152,19.2489,19.2963,176423.0
2024-06-04 13:30:00,20.38,20.44,20.35,20.37,188308.0,19.2963,19.3531,19.2679,19.2868,188308.0
2024-06-04 14:00:00,20.37,20.38,20.31,20.34,329998.0,19.2868,19.2963,19.23,19.2584,329998.0
2024-06-04 14:30:00,20.34,20.35,20.29,20.3,219784.0,19.2584,19.2679,19.2111,19.2205,219784.0
2024-06-04 15:00:00,20.3,20.38,20.24,20.38,342894.0,19.2205,19.2963,19.1637,19.2963,342894.0
2024-06-04 15:30:00,20.38,20.53,20.31,20.51,1449183.0,19.2963,19.4383,19.23,19.4194,1449183.0
2024-06-05 09:30:00,20.55,20.82,20.53,20.74,294152.0,19.4572,19.7129,19.4383,19.6371,294152.0
2024-06-05 10:00:00,20.74,20.94,20.67,20.9,641836.0,19.6371,19.8265,19.5709,19.7886,641836.0
2024-06-05 10:30:00,20.9,20.96,20.85,20.92,263170.0,19.7886,19.8454,19.7413,19.8076,263170.0
2024-06-05 11:00:00,20.92,20.97,20.91,20.94,149668.0,19.8076,19.8549,19.7981,19.8265,149668.0
2024-06-05 11:30:00,20.94,21.08,20.92,21.07,355145.0,19.8265,19.9591,19.8076,19.9496,355145.0
2024-06-05 12:00:00,21.06,21.09,20.97,21.0,157121.0,19.9401,19.9685,19.8549,19.8833,157121.0
2024-06-05 12:30:00,21.0,21.04,20.97,21.03,98322.0,19.8833,19.9212,19.8549,19.9117,98322.0
2024-06-05 13:00:00,21.03,21.04,20.94,21.01,280349.0,19.9117,19.9212,19.8265,19.8928,280349.0
2024-06-05 13:30:00,21.0,21.06,20.97,21.03,279129.0,19.8833,19.9401,19.8549,19.9117,279129.0
2024-06-05 14:00:00,21.04,21.12,21.01,21.07,319536.0,19.9212,19.9969,19.8928,19.9496,319536.0
2024-06-05 14:30:00,21.07,21.11,20.96,20.99,350628.0,19.9496,19.9875,19.8454,19.8738,350628.0
2024-06-05 15:00:00,20.98,21.0,20.92,20.94,301349.0,19.8644,19.8833,19.8076,19.8265,301349.0
2024-06-05 15:30:00,20.94,20.95,20.86,20.86,1259271.0,19.8265,19.836,19.7508,19.7508,1259271.0
2024-06-06 09:30:00,20.6,20.9,20.6,20.78,272570.0,19.5046,19.7886,19.5046,19.675,272570.0
2024-06-06 10:00:00,20.78,20.78,20.54,20.58,315120.0,19.675,19.675,19.4478,19.4856,315120.0
2024-06-06 10:30:00,20.58,20.58,20.28,20.3,294833.0,19.4856,19.4856,19.2016,19.2205,294833.0
2024-06-06 11:00:00,20.3,20.49,20.29,20.48,168032.0,19.2205,19.4004,19.2111,19.391,168032.0
2024-06-06 11:30:00,20.47,20.57,20.47,20.54,398517.0,19.3815,19.4762,19.3815,19.4478,398517.0
2024-06-06 12:00:00,20.54,20.57,20.46,20.52,344256.0,19.4478,19.4762,19.372,19.4288,344256.0
2024-06-06 12:30:00,20.51,20.52,20.43,20.45,179710.0,19.4194,19.4288,19.3436,19.3626,179710.0
2024-06-06 13:00:00,20.45,20.45,20.35,20.38,239314.0,19.3626,19.3626,19.2679,19.2963,239314.0
2024-06-06 13:30:00,20.39,20.42,20.28,20.29,235266.0,19.3057,19.3342,19.2016,19.2111,235266.0
2024-06-06 14:00:00,20.3,20.3,20.24,20.29,445135.0,19.2205,19.2205,19.1637,19.2111,445135.0
2024-06-06 14:30:00,20.28,20.43,20.25,20.36,358125.0,19.2016,19.3436,19.1732,19.2773,358125.0
2024-06-06 15:00:00,20.36,20.39,20.29,20.39,248379.0,19.2773,19.3057,19.2111,19.3057,248379.0
2024-06-06 15:30:00,20.39,20.41,20.31,20.37,1189832.0,19.3057,19.3247,19.23,19.2868,1189832.0
2024-06-07 09:30:00,20.02,20.31,19.93,20.2,260401.0,18.9554,19.23,18.8702,19.1259,260401.0
2024-06-07 10:00:00,20.2,20.28,20.17,20.25,173756.0,19.1259,19.2016,19.0974,19.1732,173756.0
2024-06-07 10:30:00,20.26,20.38,20.22,20.25,469852.0,19.1827,19.2963,19.1448,19.1732,469852.0
2024-06-07 11:00:00,20.25,20.25,20.11,20.15,222733.0,19.1732,19.1732,19.0406,19.0785,222733.0
2024-06-07 11:30:00,20.16,20.22,20.08,20.15,203267.0,19.088,19.1448,19.0122,19.0785,203267.0
2024-06-07 12:00:00,20.15,20.22,20.14,20.18,98535.0,19.0785,19.1448,19.069,19.1069,98535.0
2024-06-07 12:30:00,20.18,20.19,20.05,20.1,218019.0,19.1069,19.1164,18.9838,19.0312,218019.0
2024-06-07 13:00:00,20.1,20.16,20.08,20.12,178681.0,19.0312,19.088,19.0122,19.0501,178681.0
2024-06-07 13:30:00,20.11,20.15,20.07,20.11,186575.0,19.0406,19.0785,19.0028,19.0406,186575.0
2024-06-07 14:00:00,20.11,20.11,20.03,20.11,368053.0,19.0406,19.0406,18.9649,19.0406,368053.0
2024-06-07 14:30:00,20.1,20.11,20.0,20.01,198156.0,19.0312,19.0406,18.9365,18.946,198156.0
2024-06-07 15:00:00,20.0,20.01,19.92,19.94,321650.0,18.9365,18.946,18.8607,18.8797,321650.0
2024-06-07 15:30:00,19.93,20.0,19.84,19.88,1318932.0,18.8702,18.9365,18.785,18.8229,1318932.0
2024-06-10 09:30:00,19.86,20.33,19.75,20.3,488806.0,18.8039,19.2489,18.6998,19.2205,488806.0
2024-06-10 10:00:00,20.3,20.33,20.14,20.3,335134.0,19.2205,19.2489,19.069,19.2205,335134.0
2024-06-10 10:30:00,20.29,20.39,20.22,20.33,418416.0,19.2111,19.3057,19.1448,19.2489,418416.0
2024-06-10 11:00:00,20.34,20.5,20.33,20.41,337373.0,19.2584,19.4099,19.2489,19.3247,337373.0
2024-06-10 11:30:00,20.41,20.5,20.39,20.44,161142.0,19.3247,19.4099,19.3057,19.3531,161142.0
2024-06-10 12:00:00,20.44,20.47,20.37,20.38,217140.0,19.3531,19.3815,19.2868,19.2963,217140.0
2024-06-10 12:30:00,20.38,20.47,20.36,20.46,146192.0,19.2963,19.3815,19.2773,19.372,146192.0
2024-06-10 13:00:00,20.47,20.48,20.38,20.39,203187.0,19.3815,19.391,19.2963,19.3057,203187.0
2024-06-10 13:30:00,20.39,20.47,20.37,20.45,169383.0,19.3057,19.3815,19.2868,19.3626,169383.0
2024-06-10 14:00:00,20.45,20.45,20.35,20.39,224612.0,19.3626,19.3626,19.2679,19.3057,224612.0
2024-06-10 14:30:00,20.38,20.44,20.37,20.4,182124.0,19.2963,19.3531,19.2868,19.3152,182124.0
2024-06-10 15:00:00,20.39,20.47,20.37,20.42,339411.0,19.3057,19.3815,19.2868,19.3342,339411.0
2024-06-10 15:30:00,20.41,20.41,20.31,20.39,799339.0,19.3247,19.3247,19.23,19.3057,799339.0
2024-06-11 09:30:00,20.1,20.28,20.02,20.11,466607.0,19.0312,19.2016,18.9554,19.0406,466607.0
2024-06-11 10:00:00,20.11,20.16,19.98,20.15,496950.0,19.0406,19.088,18.9176,19.0785,496950.0
2024-06-11 10:30:00,20.16,20.22,19.96,19.96,274708.0,19.088,19.1448,18.8986,18.8986,274708.0
2024-06-11 11:00:00,19.97,19.97,19.81,19.89,602852.0,18.9081,18.9081,18.7566,18.8323,602852.0
2024-06-11 11:30:00,19.9,19.9,19.64,19.7,596140.0,18.8418,18.8418,18.5956,18.6524,596140.0
2024-06-11 12:00:00,19.7,19.86,19.69,19.82,382257.0,18.6524,18.8039,18.643,18.7661,382257.0
2024-06-11 12:30:00,19.82,19.83,19.76,19.8,141217.0,18.7661,18.7755,18.7092,18.7471,141217.0
2024-06-11 13:00:00,19.8,19.91,19.79,19.9,135051.0,18.7471,18.8513,18.7377,18.8418,135051.0
2024-06-11 13:30:00,19.89,19.91,19.85,19.88,152101.0,18.8323,18.8513,18.7945,18.8229,152101.0
2024-06-11 14:00:00,19.87,19.94,19.85,19.92,231628.0,18.8134,18.8797,18.7945,18.8607,231628.0
2024-06-11 14:30:00,19.93,19.93,19.78,19.82,228249.0,18.8702,18.8702,18.7282,18.7661,228249.0
2024-06-11 15:00:00,19.82,19.85,19.8,19.8,222984.0,18.7661,18.7945,18.7471,18.7471,222984.0
2024-06-11 15:30:00,19.8,19.92,19.8,19.82,1211233.0,18.7471,18.8607,18.7471,18.7661,1211233.0
2024-06-12 09:30:00,20.54,20.63,19.97,19.97,559061.0,19.4478,19.533,18.9081,18.9081,559061.0
2024-06-12 10:00:00,19.98,20.05,19.77,19.84,470085.0,18.9176,18.9838,18.7187,18.785,470085.0
2024-06-12 10:30:00,19.83,20.01,19.79,20.0,329777.0,18.7755,18.946,18.7377,18.9365,329777.0
2024-06-12 11:00:00,20.0,20.03,19.88,19.89,192815.0,18.9365,18.9649,18.8229,18.8323,192815.0
2024-06-12 11:30:00,19.9,19.92,19.8,19.87,176471.0,18.8418,18.8607,18.7471,18.8134,176471.0
2024-06-12 12:00:00,19.87,19.89,19.76,19.77,214431.0,18.8134,18.8323,18.7092,18.7187,214431.0
2024-06-12 12:30:00,19.77,19.82,19.75,19.78,163003.0,18.7187,18.7661,18.6998,18.7282,163003.0
2024-06-12 13:00:00,19.78,19.83,19.72,19.8,155976.0,18.7282,18.7755,18.6714,18.7471,155976.0
2024-06-12 13:30:00,19.8,19.82,19.74,19.79,160259.0,18.7471,18.7661,18.6903,18.7377,160259.0
2024-06-12 14:00:00,19.79,19.79,19.66,19.77,180443.0,18.7377,18.7377,18.6146,18.7187,180443.0
2024-06-12 14:30:00,19.77,19.95,19.74,19.82,575533.0,18.7187,18.8891,18.6903,18.7661,575533.0
2024-06-12 15:00:00,19.82,19.88,19.57,19.57,440727.0,18.7661,18.8229,18.5294,18.5294,440727.0
2024-06-12 15:30:00,19.57,19.68,19.54,19.66,1261904.0,18.5294,18.6335,18.5009,18.6146,1261904.0
2024-06-13 09:30:00,19.55,19.93,19.55,19.7,354142.0,18.5104,18.8702,18.5104,18.6524,354142.0
2024-06-13 10:00:00,19.69,19.75,19.57,19.59,299487.0,18.643,18.6998,18.5294,18.5483,299487.0
2024-06-13 10:30:00,19.6,19.65,19.42,19.62,430080.0,18.5578,18.6051,18.3873,18.5767,430080.0
2024-06-13 11:00:00,19.61,19.62,19.49,19.54,184746.0,18.5672,18.5767,18.4536,18.5009,184746.0
2024-06-13 11:30:00,19.54,19.59,19.52,19.54,168183.0,18.5009,18.5483,18.482,18.5009,168183.0
2024-06-13 12:00:00,19.53,19.57,19.46,19.46,226473.0,18.4915,18.5294,18.4252,18.4252,226473.0
2024-06-13 12:30:00,19.46,19.52,19.44,19.51,181861.0,18.4252,18.482,18.4063,18.4725,181861.0
2024-06-13 13:00:00,19.51,19.63,19.5,19.61,135441.0,18.4725,18.5862,18.4631,18.5672,135441.0
2024-06-13 13:30:00,19.6,19.64,19.57,19.62,112916.0,18.5578,18.5956,18.5294,18.5767,112916.0
2024-06-13 14:00:00,19.62,19.63,19.57,19.6,136009.0,18.5767,18.5862,18.5294,18.5578,136009.0
2024-06-13 14:30:00,19.6,19.65,19.56,19.64,182178.0,18.5578,18.6051,18.5199,18.5956,182178.0
2024-06-13 15:00:00,19.65,19.77,19.64,19.72,345695.0,18.6051,18.7187,18.5956,18.6714,345695.0
2024-06-13 15:30:00,19.72,19.75,19.59,19.61,988841.0,18.6714,18.6998,18.5483,18.5672,988841.0
2024-06-14 09:30:00,19.44,19.62,19.34,19.37,126063.0,18.4063,18.5767,18.3116,18.34,126063.0
2024-06-14 10:00:00,19.36,19.4,19.21,19.29,232197.0,18.3305,18.3684,18.1885,18.2642,232197.0
2024-06-14 10:30:00,19.29,19.37,19.2,19.37,270989.0,18.2642,18.34,18.179,18.34,270989.0
2024-06-14 11:00:00,19.37,19.4,19.3,19.34,118635.0,18.34,18.3684,18.2737,18.3116,118635.0
2024-06-14 11:30:00,19.34,19.36,19.27,19.31,229145.0,18.3116,18.3305,18.2453,18.2832,229145.0
2024-06-14 12:00:00,19.3,19.31,19.24,19.25,101513.0,18.2737,18.2832,18.2169,18.2264,101513.0
2024-06-14 12:30:00,19.25,19.3,19.21,19.23,136438.0,18.2264,18.2737,18.1885,18.2074,136438.0
2024-06-14 13:00:00,19.22,19.32,19.2,19.3,146669.0,18.198,18.2926,18.179,18.2737,146669.0
2024-06-14 13:30:00,19.3,19.3,19.24,19.29,136669.0,18.2737,18.2737,18.2169,18.2642,136669.0
2024-06-14 14:00:00,19.29,19.36,19.26,19.35,188718.0,18.2642,18.3305,18.2358,18.3211,188718.0
2024-06-14 14:30:00,19.34,19.37,19.31,19.34,108995.0,18.3116,18.34,18.2832,18.3116,108995.0
2024-06-14 15:00:00,19.34,19.39,19.33,19.33,125563.0,18.3116,18.3589,18.3021,18.3021,125563.0
2024-06-14 15:30:00,19.33,19.37,19.28,19.34,676256.0,18.3021,18.34,18.2548,18.3116,676256.0
2024-06-17 09:30:00,19.18,19.21,18.92,18.94,278868.0,18.1601,18.1885,17.9139,17.9329,278868.0
2024-06-17 10:00:00,18.94,18.96,18.77,18.82,360356.0,17.9329,17.9518,17.7719,17.8192,360356.0
2024-06-17 10:30:00,18.81,18.82,18.62,18.69,415105.0,17.8098,17.8192,17.6299,17.6961,415105.0
2024-06-17 11:00:00,18.69,18.75,18.64,18.71,979449.0,17.6961,17.753,17.6488,17.7151,979449.0
2024-06-17 11:30:00,18.71,18.73,18.52,18.54,289263.0,17.7151,17.734,17.5352,17.5541,289263.0
2024-06-17 12:00:00,18.55,18.59,18.47,18.52,486459.0,17.5636,17.6015,17.4878,17.5352,486459.0
2024-06-17 12:30:00,18.52,18.75,18.52,18.63,725470.0,17.5352,17.753,17.5352,17.6393,725470.0
2024-06-17 13:00:00,18.64,18.67,18.55,18.57,157956.0,17.6488,17.6772,17.5636,17.5825,157956.0
2024-06-17 13:30:00,18.57,18.96,18.55,18.93,1067082.0,17.5825,17.9518,17.5636,17.9234,1067082.0
2024-06-17 14:00:00,18.92,19.07,18.86,19.03,387433.0,17.9139,18.0559,17.8571,18.0181,387433.0
2024-06-17 14:30:00,19.03,19.06,18.93,18.95,167013.0,18.0181,18.0465,17.9234,17.9423,167013.0
2024-06-17 15:00:00,18.95,18.95,18.83,18.86,288160.0,17.9423,17.9423,17.8287,17.8571,288160.0
2024-06-17 15:30:00,18.86,18.91,18.77,18.85,974474.0,17.8571,17.9044,17.7719,17.8476,974474.0
2024-06-18 09:30:00,18.74,18.88,18.69,18.7,581666.0,17.7435,17.876,17.6961,17.7056,581666.0
2024-06-18 10:00:00,18.7,18.8,18.57,18.8,223959.0,17.7056,17.8003,17.5825,17.8003,223959.0
2024-06-18 10:30:00,18.8,18.88,18.76,18.87,257943.0,17.8003,17.876,17.7624,17.8666,257943.0
2024-06-18 11:00:00,18.86,19.0,18.81,19.0,522196.0,17.8571,17.9897,17.8098,17.9897,522196.0
2024-06-18 11:30:00,19.0,19.06,18.92,19.02,282143.0,17.9897,18.0465,17.9139,18.0086,282143.0
2024-06-18 12:00:00,19.02,19.11,18.98,19.1,301236.0,18.0086,18.0938,17.9707,18.0843,301236.0
2024-06-18 12:30:00,19.1,19.1,19.01,19.03,196212.0,18.0843,18.0843,17.9991,18.0181,196212.0
2024-06-18 13:00:00,19.02,19.02,18.94,18.98,144168.0,18.0086,18.0086,17.9329,17.9707,144168.0
2024-06-18 13:30:00,18.98,19.03,18.96,18.97,127270.0,17.9707,18.0181,17.9518,17.9613,127270.0
2024-06-18 14:00:00,18.98,18.98,18.89,18.93,202650.0,17.9707,17.9707,17.8855,17.9234,202650.0
2024-06-18 14:30:00,18.93,18.97,18.91,18.93,159640.0,17.9234,17.9613,17.9044,17.9234,159640.0
2024-06-18 15:00:00,18.93,18.99,18.9,18.96,257015.0,17.9234,17.9802,17.895,17.9518,257015.0
2024-06-18 15:30:00,18.96,19.01,18.89,18.96,1083017.0,17.9518,17.9991,17.8855,17.9518,1083017.0
2024-06-20 09:30:00,18.95,18.99,18.78,18.87,372493.0,17.9423,17.9802,17.7814,17.8666,372493.0
2024-06-20 10:00:00,18.87,18.94,18.76,18.91,273074.0,17.8666,17.9329,17.7624,17.9044,273074.0
2024-06-20 10:30:00,18.9,18.91,18.78,18.79,301015.0,17.895,17.9044,17.7814,17.7908,301015.0
2024-06-20 11:00:00,18.79,18.84,18.7,18.72,389481.0,17.7908,17.8382,17.7056,17.7246,389481.0
2024-06-20 11:30:00,18.72,18.78,18.71,18.75,108917.0,17.7246,17.7814,17.7151,17.753,108917.0
2024-06-20 12:00:00,18.75,18.79,18.73,18.73,125725.0,17.753,17.7908,17.734,17.734,125725.0
2024-06-20 12:30:00,18.73,18.82,18.71,18.8,137796.0,17.734,17.8192,17.7151,17.8003,137796.0
2024-06-20 13:00:00,18.8,18.8,18.74,18.77,85656.0,17.8003,17.8003,17.7435,17.7719,85656.0
2024-06-20 13:30:00,18.77,18.86,18.74,18.85,135687.0,17.7719,17.8571,17.7435,17.8476,135687.0
2024-06-20 14:00:00,18.85,18.95,18.84,18.95,195439.0,17.8476,17.9423,17.8382,17.9423,195439.0
2024-06-20 14:30:00,18.95,19.0,18.9,18.98,207904.0,17.9423,17.9897,17.895,17.9707,207904.0
2024-06-20 15:00:00,18.98,18.99,18.86,18.94,307312.0,17.9707,17.9802,17.8571,17.9329,307312.0
2024-06-20 15:30:00,18.93,18.93,18.83,18.85,812856.0,17.9234,17.9234,17.8287,17.8476,812856.0
2024-06-21 09:30:00,18.47,18.83,18.45,18.65,1957537.0,17.4878,17.8287,17.4689,17.6583,1957537.0
2024-06-21 10:00:00,18.64,18.71,18.52,18.7,346743.0,17.6488,17.7151,17.5352,17.7056,346743.0
2024-06-21 10:30:00,18.69,18.72,18.57,18.57,158165.0,17.6961,17.7246,17.5825,17.5825,158165.0
2024-06-21 11:00:00,18.57,18.59,18.5,18.54,211172.0,17.5825,17.6015,17.5163,17.5541,211172.0
2024-06-21 11:30:00,18.54,18.54,18.43,18.46,253503.0,17.5541,17.5541,17.45,17.4784,253503.0
2024-06-21 12:00:00,18.46,18.48,18.43,18.47,180150.0,17.4784,17.4973,17.45,17.4878,180150.0
2024-06-21 12:30:00,18.47,18.49,18.43,18.45,207147.0,17.4878,17.5068,17.45,17.4689,207147.0
2024-06-21 13:00:00,18.45,18.54,18.44,18.48,157651.0,17.4689,17.5541,17.4594,17.4973,157651.0
2024-06-21 13:30:00,18.48,18.49,18.42,18.43,122546.0,17.4973,17.5068,17.4405,17.45,122546.0
2024-06-21 14:00:00,18.44,18.49,18.4,18.48,321200.0,17.4594,17.5068,17.4216,17.4973,321200.0
2024-06-21 14:30:00,18.48,18.55,18.46,18.55,500143.0,17.4973,17.5636,17.4784,17.5636,500143.0
2024-06-21 15:00:00,18.55,18.69,18.54,18.55,619397.0,17.5636,17.6961,17.5541,17.5636,619397.0
2024-06-21 15:30:00,18.55,18.55,18.42,18.47,1844590.0,17.5636,17.5636,17.4405,17.4878,1844590.0
2024-06-24 09:30:00,18.57,18.95,18.53,18.82,526163.0,17.5825,17.9423,17.5447,17.8192,526163.0
2024-06-24 10:00:00,18.82,19.06,18.79,18.97,296228.0,17.8192,18.0465,17.7908,17.9613,296228.0
2024-06-24 10:30:00,18.98,19.14,18.98,18.99,419229.0,17.9707,18.1222,17.9707,17.9802,419229.0
2024-06-24 11:00:00,18.98,19.05,18.94,18.95,117706.0,17.9707,18.037,17.9329,17.9423,117706.0
2024-06-24 11:30:00,18.95,18.96,18.87,18.89,145542.0,17.9423,17.9518,17.8666,17.8855,145542.0
2024-06-24 12:00:00,18.89,18.9,18.86,18.88,74088.0,17.8855,17.895,17.8571,17.876,74088.0
2024-06-24 12:30:00,18.88,18.95,18.86,18.89,129191.0,17.876,17.9423,17.8571,17.8855,129191.0
2024-06-24 13:00:00,18.89,18.91,18.84,18.86,105338.0,17.8855,17.9044,17.8382,17.8571,105338.0
2024-06-24 13:30:00,18.86,18.95,18.83,18.91,110859.0,17.8571,17.9423,17.8287,17.9044,110859.0
2024-06-24 14:00:00,18.91,19.0,18.9,18.98,110283.0,17.9044,17.9897,17.895,17.9707,110283.0
2024-06-24 14:30:00,18.99,19.04,18.97,18.99,162368.0,17.9802,18.0275,17.9613,17.9802,162368.0
2024-06-24 15:00:00,19.0,19.01,18.93,18.93,158078.0,17.9897,17.9991,17.9234,17.9234,158078.0
2024-06-24 15:30:00,18.94,19.01,18.93,19.0,819770.0,17.9329,17.9991,17.9234,17.9897,819770.0
2024-06-25 09:30:00,19.15,19.24,18.92,19.03,544034.0,18.1317,18.2169,17.9139,18.0181,544034.0
2024-06-25 10:00:00,19.02,19.07,18.92,18.98,134557.0,18.0086,18.0559,17.9139,17.9707,134557.0
2024-06-25 10:30:00,18.98,19.06,18.91,18.91,169682.0,17.9707,18.0465,17.9044,17.9044,169682.0
2024-06-25 11:00:00,18.91,18.98,18.89,18.95,102099.0,17.9044,17.9707,17.8855,17.9423,102099.0
2024-06-25 11:30:00,18.95,18.97,18.88,18.9,148496.0,17.9423,17.9613,17.876,17.895,148496.0
2024-06-25 12:00:00,18.91,18.93,18.87,18.91,113003.0,17.9044,17.9234,17.8666,17.9044,113003.0
2024-06-25 12:30:00,18.91,18.92,18.84,18.9,110999.0,17.9044,17.9139,17.8382,17.895,110999.0
2024-06-25 13:00:00,18.89,18.96,18.88,18.95,81608.0,17.8855,17.9518,17.876,17.9423,81608.0
2024-06-25 13:30:00,18.95,18.96,18.91,18.91,89679.0,17.9423,17.9518,17.9044,17.9044,89679.0
2024-06-25 14:00:00,18.91,18.98,18.89,18.96,175794.0,17.9044,17.9707,17.8855,17.9518,175794.0
2024-06-25 14:30:00,18.96,18.96,18.86,18.89,125093.0,17.9518,17.9518,17.8571,17.8855,125093.0
2024-06-25 15:00:00,18.89,18.9,18.83,18.88,151295.0,17.8855,17.895,17.8287,17.876,151295.0
2024-06-25 15:30:00,18.88,18.94,18.84,18.9,608416.0,17.876,17.9329,17.8382,17.895,608416.0
2024-06-26 09:30:00,18.75,19.19,18.74,19.18,886329.0,17.753,18.1696,17.7435,18.1601,886329.0
2024-06-26 10:00:00,19.17,19.31,19.05,19.29,558987.0,18.1506,18.2832,18.037,18.2642,558987.0
2024-06-26 10:30:00,19.28,19.31,19.14,19.2,323533.0,18.2548,18.2832,18.1222,18.179,323533.0
2024-06-26 11:00:00,19.19,19.22,19.06,19.13,418607.0,18.1696,18.198,18.0465,18.1128,418607.0
2024-06-26 11:30:00,19.13,19.17,19.07,19.14,303928.0,18.1128,18.1506,18.0559,18.1222,303928.0
2024-06-26 12:00:00,19.14,19.15,19.05,19.11,273047.0,18.1222,18.1317,18.037,18.0938,273047.0
2024-06-26 12:30:00,19.12,19.13,18.96,18.97,457034.0,18.1033,18.1128,17.9518,17.9613,457034.0
2024-06-26 13:00:00,18.96,19.01,18.95,19.01,287426.0,17.9518,17.9991,17.9423,17.9991,287426.0
2024-06-26 13:30:00,19.01,19.11,18.99,19.1,274386.0,17.9991,18.0938,17.9802,18.0843,274386.0
2024-06-26 14:00:00,19.1,19.12,18.99,19.11,367015.0,18.0843,18.1033,17.9802,18.0938,367015.0
2024-06-26 14:30:00,19.11,19.17,19.09,19.16,367229.0,18.0938,18.1506,18.0749,18.1412,367229.0
2024-06-26 15:00:00,19.16,19.16,19.06,19.1,422693.0,18.1412,18.1412,18.0465,18.0843,422693.0
2024-06-26 15:30:00,19.09,19.1,18.87,18.91,2015488.0,18.0749,18.0843,17.8666,17.9044,2015488.0
2024-06-27 09:30:00,18.79,18.91,18.73,18.87,322157.0,17.7908,17.9044,17.734,17.8666,322157.0
2024-06-27 10:00:00,18.87,18.87,18.74,18.84,164059.0,17.8666,17.8666,17.7435,17.8382,164059.0
2024-06-27 10:30:00,18.84,18.88,18.77,18.85,138602.0,17.8382,17.876,17.7719,17.8476,138602.0
2024-06-27 11:00:00,18.85,18.86,18.81,18.83,117603.0,17.8476,17.8571,17.8098,17.8287,117603.0
2024-06-27 11:30:00,18.82,18.95,18.8,18.91,146335.0,17.8192,17.9423,17.8003,17.9044,146335.0
2024-06-27 12:00:00,18.91,18.95,18.89,18.89,150565.0,17.9044,17.9423,17.8855,17.8855,150565.0
2024-06-27 12:30:00,18.89,18.94,18.86,18.87,123711.0,17.8855,17.9329,17.8571,17.8666,123711.0
2024-06-27 13:00:00,18.87,18.96,18.87,18.94,140300.0,17.8666,17.9518,17.8666,17.9329,140300.0
2024-06-27 13:30:00,18.94,19.0,18.92,18.98,126883.0,17.9329,17.9897,17.9139,17.9707,126883.0
2024-06-27 14:00:00,18.98,19.0,18.9,18.93,249537.0,17.9707,17.9897,17.895,17.9234,249537.0
2024-06-27 14:30:00,18.93,19.07,18.92,19.05,167560.0,17.9234,18.0559,17.9139,18.037,167560.0
2024-06-27 15:00:00,19.05,19.15,19.03,19.13,291201.0,18.037,18.1317,18.0181,18.1128,291201.0
2024-06-27 15:30:00,19.14,19.17,19.08,19.09,1032299.0,18.1222,18.1506,18.0654,18.0749,1032299.0
2024-06-28 09:30:00,19.21,19.21,18.8,18.82,508717.0,18.1885,18.1885,17.8003,17.8192,508717.0
2024-06-28 10:00:00,18.81,18.91,18.73,18.74,626771.0,17.8098,17.9044,17.734,17.7435,626771.0
2024-06-28 10:30:00,18.75,18.77,18.45,18.45,551085.0,17.753,17.7719,17.4689,17.4689,551085.0
2024-06-28 11:00:00,18.45,18.45,18.19,18.2,825842.0,17.4689,17.4689,17.2227,17.2322,825842.0
2024-06-28 11:30:00,18.21,18.23,17.89,17.91,871686.0,17.2417,17.2606,16.9387,16.9576,871686.0
2024-06-28 12:00:00,17.91,17.99,17.73,17.73,1040836.0,16.9576,17.0334,16.7872,16.7872,1040836.0
2024-06-28 12:30:00,17.73,17.77,17.4,17.46,1551564.0,16.7872,16.8251,16.4747,16.5316,1551564.0
2024-06-28 13:00:00,17.46,17.73,17.45,17.51,1018761.0,16.5316,16.7872,16.5221,16.5789,1018761.0
2024-06-28 13:30:00,17.5,17.51,17.38,17.44,776278.0,16.5694,16.5789,16.4558,16.5126,776278.0
2024-06-28 14:00:00,17.44,17.57,17.42,17.44,929998.0,16.5126,16.6357,16.4937,16.5126,929998.0
2024-06-28 14:30:00,17.43,17.44,17.35,17.41,573210.0,16.5031,16.5126,16.4274,16.4842,573210.0
2024-06-28 15:00:00,17.4,17.54,17.35,17.54,1011745.0,16.4747,16.6073,16.4274,16.6073,1011745.0
2024-06-28 15:30:00,17.54,17.67,17.45,17.57,4400179.0,16.6073,16.7304,16.5221,16.6357,4400179.0
2024-07-01 09:30:00,17.83,17.89,17.65,17.67,795180.0,16.8819,16.9387,16.7115,16.7304,795180.0
2024-07-01 10:00:00,17.68,17.79,17.47,17.49,705006.0,16.7399,16.844,16.541,16.56,705006.0
2024-07-01 10:30:00,17.48,17.51,17.35,17.37,625604.0,16.5505,16.5789,16.4274,16.4463,625604.0
2024-07-01 11:00:00,17.38,17.38,17.21,17.21,666097.0,16.4558,16.4558,16.2948,16.2948,666097.0
2024-07-01 11:30:00,17.21,17.3,17.15,17.3,437475.0,16.2948,16.3801,16.238,16.3801,437475.0
2024-07-01 12:00:00,17.3,17.36,17.25,17.35,410448.0,16.3801,16.4369,16.3327,16.4274,410448.0
2024-07-01 12:30:00,17.35,17.35,17.29,17.32,227161.0,16.4274,16.4274,16.3706,16.399,227161.0
2024-07-01 13:00:00,17.32,17.45,17.3,17.37,257436.0,16.399,16.5221,16.3801,16.4463,257436.0
2024-07-01 13:30:00,17.37,17.41,17.32,17.37,263476.0,16.4463,16.4842,16.399,16.4463,263476.0
2024-07-01 14:00:00,17.36,17.37,17.25,17.28,255665.0,16.4369,16.4463,16.3327,16.3611,255665.0
2024-07-01 14:30:00,17.28,17.36,17.25,17.34,268049.0,16.3611,16.4369,16.3327,16.4179,268049.0
2024-07-01 15:00:00,17.34,17.43,17.33,17.38,436188.0,16.4179,16.5031,16.4085,16.4558,436188.0
2024-07-01 15:30:00,17.38,17.48,17.36,17.44,1704655.0,16.4558,16.5505,16.4369,16.5126,1704655.0
2024-07-02 09:30:00,17.52,17.75,17.48,17.5,597735.0,16.5884,16.8061,16.5505,16.5694,597735.0
2024-07-02 10:00:00,17.51,17.55,17.45,17.5,356058.0,16.5789,16.6168,16.5221,16.5694,356058.0
2024-07-02 10:30:00,17.49,17.54,17.41,17.42,203340.0,16.56,16.6073,16.4842,16.4937,203340.0
2024-07-02 11:00:00,17.43,17.44,17.29,17.32,245425.0,16.5031,16.5126,16.3706,16.399,245425.0
2024-07-02 11:30:00,17.32,17.4,17.3,17.34,239337.0,16.399,16.4747,16.3801,16.4179,239337.0
2024-07-02 12:00:00,17.35,17.36,17.26,17.31,272798.0,16.4274,16.4369,16.3422,16.3895,272798.0
2024-07-02 12:30:00,17.3,17.35,17.23,17.28,264778.0,16.3801,16.4274,16.3138,16.3611,264778.0
2024-07-02 13:00:00,17.29,17.42,17.28,17.42,513599.0,16.3706,16.4937,16.3611,16.4937,513599.0
2024-07-02 13:30:00,17.42,17.45,17.36,17.37,338549.0,16.4937,16.5221,16.4369,16.4463,338549.0
2024-07-02 14:00:00,17.36,17.5,17.36,17.48,238581.0,16.4369,16.5694,16.4369,16.5505,238581.0
2024-07-02 14:30:00,17.48,17.56,17.47,17.49,398085.0,16.5505,16.6262,16.541,16.56,398085.0
2024-07-02 15:00:00,17.49,17.59,17.47,17.58,313233.0,16.56,16.6546,16.541,16.6452,313233.0
2024-07-02 15:30:00,17.57,17.63,17.52,17.53,1668651.0,16.6357,16.6925,16.5884,16.5978,1668651.0
2024-07-03 09:30:00,17.72,18.02,17.62,17.93,346874.0,16.7777,17.0618,16.683,16.9766,346874.0
2024-07-03 10:00:00,17.94,18.04,17.86,17.86,285235.0,16.986,17.0807,16.9103,16.9103,285235.0
2024-07-03 10:30:00,17.86,18.02,17.85,17.86,223500.0,16.9103,17.0618,16.9008,16.9103,223500.0
2024-07-03 11:00:00,17.86,17.9,17.8,17.81,262090.0,16.9103,16.9482,16.8535,16.8629,262090.0
2024-07-03 11:30:00,17.8,17.99,17.8,17.96,304866.0,16.8535,17.0334,16.8535,17.005,304866.0
2024-07-03 12:00:00,17.96,17.98,17.88,17.91,304733.0,17.005,17.0239,16.9292,16.9576,304733.0
2024-07-03 12:30:00,17.9,17.94,17.86,17.87,607200.0,16.9482,16.986,16.9103,16.9198,607200.0
2024-07-05 09:30:00,18.01,18.05,17.75,17.81,355997.0,17.0523,17.0902,16.8061,16.8629,355997.0
2024-07-05 10:00:00,17.82,17.82,17.6,17.73,232287.0,16.8724,16.8724,16.6641,16.7872,232287.0
2024-07-05 10:30:00,17.72,17.75,17.69,17.74,166308.0,16.7777,16.8061,16.7493,16.7967,166308.0
2024-07-05 11:00:00,17.75,17.84,17.68,17.68,227832.0,16.8061,16.8913,16.7399,16.7399,227832.0
2024-07-05 11:30:00,17.69,17.79,17.67,17.73,206758.0,16.7493,16.844,16.7304,16.7872,206758.0
2024-07-05 12:00:00,17.73,17.73,17.65,17.66,168916.0,16.7872,16.7872,16.7115,16.7209,168916.0
2024-07-05 12:30:00,17.65,17.66,17.58,17.61,238244.0,16.7115,16.7209,16.6452,16.6736,238244.0
2024-07-05 13:00:00,17.61,17.65,17.59,17.6,134152.0,16.6736,16.7115,16.6546,16.6641,134152.0
2024-07-05 13:30:00,17.6,17.65,17.56,17.62,188771.0,16.6641,16.7115,16.6262,16.683,188771.0
2024-07-05 14:00:00,17.62,17.65,17.55,17.64,231944.0,16.683,16.7115,16.6168,16.702,231944.0
2024-07-05 14:30:00,17.65,17.69,17.64,17.67,261826.0,16.7115,16.7493,16.702,16.7304,261826.0
2024-07-05 15:00:00,17.67,17.67,17.58,17.61,293289.0,16.7304,16.7304,16.6452,16.6736,293289.0
2024-07-05 15:30:00,17.61,17.77,17.6,17.72,732864.0,16.6736,16.8251,16.6641,16.7777,732864.0
2024-07-08 09:30:00,17.74,17.86,17.7,17.81,179767.0,16.7967,16.9103,16.7588,16.8629,179767.0
2024-07-08 10:00:00,17.8,17.87,17.73,17.77,161978.0,16.8535,16.9198,16.7872,16.8251,161978.0
2024-07-08 10:30:00,17.76,17.81,17.71,17.79,156656.0,16.8156,16.8629,16.7683,16.844,156656.0
2024-07-08 11:00:00,17.79,17.82,17.73,17.73,116908.0,16.844,16.8724,16.7872,16.7872,116908.0
2024-07-08 11:30:00,17.73,17.8,17.7,17.7,193284.0,16.7872,16.8535,16.7588,16.7588,193284.0
2024-07-08 12:00:00,17.71,17.82,17.68,17.8,132399.0,16.7683,16.8724,16.7399,16.8535,132399.0
2024-07-08 12:30:00,17.8,17.85,17.79,17.82,111849.0,16.8535,16.9008,16.844,16.8724,111849.0
2024-07-08 13:00:00,17.82,17.84,17.75,17.8,137826.0,16.8724,16.8913,16.8061,16.8535,137826.0
2024-07-08 13:30:00,17.8,17.93,17.8,17.89,160462.0,16.8535,16.9766,16.8535,16.9387,160462.0
2024-07-08 14:00:00,17.89,17.91,17.85,17.88,176426.0,16.9387,16.9576,16.9008,16.9292,176426.0
2024-07-08 14:30:00,17.87,17.88,17.8,17.85,176092.0,16.9198,16.9292,16.8535,16.9008,176092.0
2024-07-08 15:00:00,17.85,17.88,17.82,17.85,196490.0,16.9008,16.9292,16.8724,16.9008,196490.0
2024-07-08 15:30:00,17.85,17.86,17.8,17.86,641694.0,16.9008,16.9103,16.8535,16.9103,641694.0
2024-07-09 09:30:00,17.78,17.87,17.66,17.77,192160.0,16.8345,16.9198,16.7209,16.8251,192160.0
2024-07-09 10:00:00,17.77,17.82,17.67,17.72,181704.0,16.8251,16.8724,16.7304,16.7777,181704.0
2024-07-09 10:30:00,17.72,17.72,17.65,17.7,106883.0,16.7777,16.7777,16.7115,16.7588,106883.0
2024-07-09 11:00:00,17.7,17.79,17.69,17.75,101886.0,16.7588,16.844,16.7493,16.8061,101886.0
2024-07-09 11:30:00,17.75,17.91,17.74,17.89,129998.0,16.8061,16.9576,16.7967,16.9387,129998.0
2024-07-09 12:00:00,17.89,17.95,17.83,17.95,191241.0,16.9387,16.9955,16.8819,16.9955,191241.0
2024-07-09 12:30:00,17.95,17.97,17.91,17.96,116137.0,16.9955,17.0144,16.9576,17.005,116137.0
2024-07-09 13:00:00,17.96,18.01,17.88,17.92,528183.0,17.005,17.0523,16.9292,16.9671,528183.0
2024-07-09 13:30:00,17.93,17.95,17.78,17.79,116145.0,16.9766,16.9955,16.8345,16.844,116145.0
2024-07-09 14:00:00,17.79,17.82,17.74,17.74,124002.0,16.844,16.8724,16.7967,16.7967,124002.0
2024-07-09 14:30:00,17.74,17.75,17.69,17.71,150573.0,16.7967,16.8061,16.7493,16.7683,150573.0
2024-07-09 15:00:00,17.71,17.72,17.65,17.68,210898.0,16.7683,16.7777,16.7115,16.7399,210898.0
2024-07-09 15:30:00,17.68,17.77,17.66,17.68,872930.0,16.7399,16.8251,16.7209,16.7399,872930.0
2024-07-10 09:30:00,17.91,17.95,17.66,17.68,237438.0,16.9576,16.9955,16.7209,16.7399,237438.0
2024-07-10 10:00:00,17.69,17.72,17.62,17.69,117817.0,16.7493,16.7777,16.683,16.7493,117817.0
2024-07-10 10:30:00,17.7,17.75,17.69,17.75,110521.0,16.7588,16.8061,16.7493,16.8061,110521.0
2024-07-10 11:00:00,17.75,17.78,17.71,17.77,122571.0,16.8061,16.8345,16.7683,16.8251,122571.0
2024-07-10 11:30:00,17.76,17.86,17.75,17.86,102577.0,16.8156,16.9103,16.8061,16.9103,102577.0
2024-07-10 12:00:00,17.86,17.93,17.86,17.93,110482.0,16.9103,16.9766,16.9103,16.9766,110482.0
2024-07-10 12:30:00,17.92,17.97,17.88,17.91,138083.0,16.9671,17.0144,16.9292,16.9576,138083.0
2024-07-10 13:00:00,17.91,17.94,17.84,17.86,90902.0,16.9576,16.986,16.8913,16.9103,90902.0
2024-07-10 13:30:00,17.85,17.86,17.78,17.82,160956.0,16.9008,16.9103,16.8345,16.8724,160956.0
2024-07-10 14:00:00,17.82,17.82,17.76,17.77,210612.0,16.8724,16.8724,16.8156,16.8251,210612.0
2024-07-10 14:30:00,17.77,17.94,17.76,17.93,117121.0,16.8251,16.986,16.8156,16.9766,117121.0
2024-07-10 15:00:00,17.93,17.93,17.9,17.91,120905.0,16.9766,16.9766,16.9482,16.9576,120905.0
2024-07-10 15:30:00,17.91,17.99,17.9,17.91,605556.0,16.9576,17.0334,16.9482,16.9576,605556.0
2024-07-11 09:30:00,18.34,18.55,18.27,18.51,351934.0,17.3648,17.5636,17.2985,17.5257,351934.0
2024-07-11 10:00:00,18.51,18.69,18.49,18.66,463661.0,17.5257,17.6961,17.5068,17.6677,463661.0
2024-07-11 10:30:00,18.66,18.68,18.46,18.51,498533.0,17.6677,17.6867,17.4784,17.5257,498533.0
2024-07-11 11:00:00,18.51,18.56,18.44,18.46,389433.0,17.5257,17.5731,17.4594,17.4784,389433.0
2024-07-11 11:30:00,18.46,18.66,18.43,18.66,392763.0,17.4784,17.6677,17.45,17.6677,392763.0
2024-07-11 12:00:00,18.66,18.66,18.46,18.55,184591.0,17.6677,17.6677,17.4784,17.5636,184591.0
2024-07-11 12:30:00,18.55,18.62,18.52,18.61,92147.0,17.5636,17.6299,17.5352,17.6204,92147.0
2024-07-11 13:00:00,18.6,18.72,18.58,18.71,156779.0,17.6109,17.7246,17.592,17.7151,156779.0
2024-07-11 13:30:00,18.71,18.71,18.64,18.69,132928.0,17.7151,17.7151,17.6488,17.6961,132928.0
2024-07-11 14:00:00,18.69,18.71,18.58,18.62,174907.0,17.6961,17.7151,17.592,17.6299,174907.0
2024-07-11 14:30:00,18.61,18.66,18.59,18.64,202083.0,17.6204,17.6677,17.6015,17.6488,202083.0
2024-07-11 15:00:00,18.65,18.66,18.59,18.66,202196.0,17.6583,17.6677,17.6015,17.6677,202196.0
2024-07-11 15:30:00,18.66,18.71,18.63,18.64,782330.0,17.6677,17.7151,17.6393,17.6488,782330.0
2024-07-12 09:30:00,18.77,18.86,18.68,18.84,297172.0,17.7719,17.8571,17.6867,17.8382,297172.0
2024-07-12 10:00:00,18.83,19.03,18.83,19.0,393886.0,17.8287,18.0181,17.8287,17.9897,393886.0
2024-07-12 10:30:00,18.99,19.06,18.87,19.05,329035.0,17.9802,18.0465,17.8666,18.037,329035.0
2024-07-12 11:00:00,19.06,19.06,18.93,19.04,242434.0,18.0465,18.0465,17.9234,18.0275,242434.0
2024-07-12 11:30:00,19.04,19.08,18.99,19.04,245300.0,18.0275,18.0654,17.9802,18.0275,245300.0
2024-07-12 12:00:00,19.03,19.08,19.0,19.07,304677.0,18.0181,18.0654,17.9897,18.0559,304677.0
2024-07-12 12:30:00,19.07,19.13,18.99,19.09,243169.0,18.0559,18.1128,17.9802,18.0749,243169.0
2024-07-12 13:00:00,19.09,19.1,18.94,19.0,381856.0,18.0749,18.0843,17.9329,17.9897,381856.0
2024-07-12 13:30:00,19.0,19.03,18.98,19.01,178092.0,17.9897,18.0181,17.9707,17.9991,178092.0
2024-07-12 14:00:00,19.01,19.04,18.95,18.96,274688.0,17.9991,18.0275,17.9423,17.9518,274688.0
2024-07-12 14:30:00,18.96,19.03,18.94,19.01,320745.0,17.9518,18.0181,17.9329,17.9991,320745.0
2024-07-12 15:00:00,19.01,19.05,18.98,19.01,188173.0,17.9991,18.037,17.9707,17.9991,188173.0
2024-07-12 15:30:00,19.01,19.02,18.87,18.91,808419.0,17.9991,18.0086,17.8666,17.9044,808419.0
2024-07-15 09:30:00,18.25,18.32,17.08,17.2,2022070.0,17.2795,17.3458,16.1718,16.2854,2022070.0
2024-07-15 10:00:00,17.21,17.45,17.18,17.28,1125933.0,16.2948,16.5221,16.2664,16.3611,1125933.0
2024-07-15 10:30:00,17.28,17.33,17.05,17.14,1154992.0,16.3611,16.4085,16.1434,16.2286,1154992.0
2024-07-15 11:00:00,17.15,17.2,16.99,17.14,759364.0,16.238,16.2854,16.0865,16.2286,759364.0
2024-07-15 11:30:00,17.14,17.18,17.03,17.12,611671.0,16.2286,16.2664,16.1244,16.2096,611671.0
2024-07-15 12:00:00,17.12,17.17,17.0,17.01,735239.0,16.2096,16.257,16.096,16.1055,735239.0
2024-07-15 12:30:00,17.0,17.17,16.96,17.07,435667.0,16.096,16.257,16.0581,16.1623,435667.0
2024-07-15 13:00:00,17.07,17.19,17.02,17.1,417070.0,16.1623,16.2759,16.115,16.1907,417070.0
2024-07-15 13:30:00,17.09,17.15,17.02,17.13,424125.0,16.1812,16.238,16.115,16.2191,424125.0
2024-07-15 14:00:00,17.13,17.16,17.06,17.14,391126.0,16.2191,16.2475,16.1528,16.2286,391126.0
2024-07-15 14:30:00,17.14,17.15,17.08,17.12,335174.0,16.2286,16.238,16.1718,16.2096,335174.0
2024-07-15 15:00:00,17.12,17.12,17.05,17.05,455578.0,16.2096,16.2096,16.1434,16.1434,455578.0
2024-07-15 15:30:00,17.05,17.07,16.96,16.99,1753194.0,16.1434,16.1623,16.0581,16.0865,1753194.0
2024-07-16 09:30:00,17.2,17.43,17.14,17.41,903215.0,16.2854,16.5031,16.2286,16.4842,903215.0
2024-07-16 10:00:00,17.41,17.42,17.21,17.21,254337.0,16.4842,16.4937,16.2948,16.2948,254337.0
2024-07-16 10:30:00,17.21,17.25,17.13,17.24,356687.0,16.2948,16.3327,16.2191,16.3233,356687.0
2024-07-16 11:00:00,17.25,17.27,17.2,17.21,219576.0,16.3327,16.3517,16.2854,16.2948,219576.0
2024-07-16 11:30:00,17.21,17.45,17.17,17.4,878360.0,16.2948,16.5221,16.257,16.4747,878360.0
2024-07-16 12:00:00,17.4,17.49,17.37,17.41,585060.0,16.4747,16.56,16.4463,16.4842,585060.0
2024-07-16 12:30:00,17.41,17.43,17.36,17.41,182587.0,16.4842,16.5031,16.4369,16.4842,182587.0
2024-07-16 13:00:00,17.4,17.6,17.4,17.6,541311.0,16.4747,16.6641,16.4747,16.6641,541311.0
2024-07-16 13:30:00,17.6,17.7,17.38,17.39,541140.0,16.6641,16.7588,16.4558,16.4653,541140.0
2024-07-16 14:00:00,17.38,17.54,17.38,17.51,338868.0,16.4558,16.6073,16.4558,16.5789,338868.0
2024-07-16 14:30:00,17.51,17.59,17.49,17.58,176089.0,16.5789,16.6546,16.56,16.6452,176089.0
2024-07-16 15:00:00,17.58,17.65,17.53,17.64,259672.0,16.6452,16.7115,16.5978,16.702,259672.0
2024-07-16 15:30:00,17.64,17.66,17.61,17.64,748783.0,16.702,16.7209,16.6736,16.702,748783.0
2024-07-17 09:30:00,17.45,17.56,17.3,17.54,565355.0,16.5221,16.6262,16.3801,16.6073,565355.0
2024-07-17 10:00:00,17.55,17.57,17.4,17.43,477605.0,16.6168,16.6357,16.4747,16.5031,477605.0
2024-07-17 10:30:00,17.42,17.47,17.28,17.32,353976.0,16.4937,16.541,16.3611,16.399,353976.0
2024-07-17 11:00:00,17.32,17.37,17.23,17.23,228574.0,16.399,16.4463,16.3138,16.3138,228574.0
2024-07-17 11:30:00,17.24,17.26,17.12,17.14,280703.0,16.3233,16.3422,16.2096,16.2286,280703.0
2024-07-17 12:00:00,17.14,17.17,17.06,17.11,278091.0,16.2286,16.257,16.1528,16.2002,278091.0
2024-07-17 12:30:00,17.11,17.12,16.95,16.98,357780.0,16.2002,16.2096,16.0487,16.0771,357780.0
2024-07-17 13:00:00,16.98,16.99,16.89,16.98,255132.0,16.0771,16.0865,15.9919,16.0771,255132.0
2024-07-17 13:30:00,16.98,16.99,16.92,16.95,208721.0,16.0771,16.0865,16.0203,16.0487,208721.0
2024-07-17 14:00:00,16.96,16.96,16.77,16.88,769968.0,16.0581,16.0581,15.8782,15.9824,769968.0
2024-07-17 14:30:00,16.88,16.95,16.78,16.84,555842.0,15.9824,16.0487,15.8877,15.9445,555842.0
2024-07-17 15:00:00,16.84,16.89,16.82,16.87,369972.0,15.9445,15.9919,15.9256,15.9729,369972.0
2024-07-17 15:30:00,16.87,16.95,16.85,16.89,1578898.0,15.9729,16.0487,15.954,15.9919,1578898.0
2024-07-18 09:30:00,17.05,17.18,16.95,17.15,536782.0,16.1434,16.2664,16.0487,16.238,536782.0
2024-07-18 10:00:00,17.14,17.22,16.99,17.01,504149.0,16.2286,16.3043,16.0865,16.1055,504149.0
2024-07-18 10:30:00,17.01,17.09,16.82,17.06,884526.0,16.1055,16.1812,15.9256,16.1528,884526.0
2024-07-18 11:00:00,17.05,17.07,16.94,17.07,314130.0,16.1434,16.1623,16.0392,16.1623,314130.0
2024-07-18 11:30:00,17.06,17.11,16.79,16.87,1001378.0,16.1528,16.2002,15.8972,15.9729,1001378.0
2024-07-18 12:00:00,16.87,16.87,16.78,16.8,309660.0,15.9729,15.9729,15.8877,15.9066,309660.0
2024-07-18 12:30:00,16.8,17.02,16.77,17.01,733195.0,15.9066,16.115,15.8782,16.1055,733195.0
2024-07-18 13:00:00,17.01,17.01,16.94,16.98,299624.0,16.1055,16.1055,16.0392,16.0771,299624.0
2024-07-18 13:30:00,16.98,17.07,16.97,17.07,874230.0,16.0771,16.1623,16.0676,16.1623,874230.0
2024-07-18 14:00:00,17.07,17.13,16.94,17.01,402872.0,16.1623,16.2191,16.0392,16.1055,402872.0
2024-07-18 14:30:00,17.0,17.04,16.99,17.0,427579.0,16.096,16.1339,16.0865,16.096,427579.0
2024-07-18 15:00:00,17.0,17.07,16.99,17.05,363871.0,16.096,16.1623,16.0865,16.1434,363871.0
2024-07-18 15:30:00,17.05,17.09,16.97,17.08,1288164.0,16.1434,16.1812,16.0676,16.1718,1288164.0
2024-07-19 09:30:00,17.2,17.28,17.07,17.15,364963.0,16.2854,16.3611,16.1623,16.238,364963.0
2024-07-19 10:00:00,17.14,17.23,17.12,17.18,253635.0,16.2286,16.3138,16.2096,16.2664,253635.0
2024-07-19 10:30:00,17.18,17.2,17.13,17.14,172414.0,16.2664,16.2854,16.2191,16.2286,172414.0
2024-07-19 11:00:00,17.14,17.18,17.11,17.13,232094.0,16.2286,16.2664,16.2002,16.2191,232094.0
2024-07-19 11:30:00,17.14,17.22,17.13,17.21,208272.0,16.2286,16.3043,16.2191,16.2948,208272.0
2024-07-19 12:00:00,17.22,17.24,17.13,17.14,247387.0,16.3043,16.3233,16.2191,16.2286,247387.0
2024-07-19 12:30:00,17.13,17.13,17.08,17.13,137333.0,16.2191,16.2191,16.1718,16.2191,137333.0
2024-07-19 13:00:00,17.13,17.18,17.06,17.14,229652.0,16.2191,16.2664,16.1528,16.2286,229652.0
2024-07-19 13:30:00,17.14,17.19,17.09,17.16,177305.0,16.2286,16.2759,16.1812,16.2475,177305.0
2024-07-19 14:00:00,17.17,17.17,17.1,17.12,149591.0,16.257,16.257,16.1907,16.2096,149591.0
2024-07-19 14:30:00,17.12,17.14,17.1,17.13,170538.0,16.2096,16.2286,16.1907,16.2191,170538.0
2024-07-19 15:00:00,17.13,17.22,17.11,17.2,228164.0,16.2191,16.3043,16.2002,16.2854,228164.0
2024-07-19 15:30:00,17.2,17.21,17.09,17.09,790677.0,16.2854,16.2948,16.1812,16.1812,790677.0
2024-07-22 09:30:00,17.4,17.57,17.16,17.39,771740.0,16.4747,16.6357,16.2475,16.4653,771740.0
2024-07-22 10:00:00,17.39,17.39,17.22,17.33,440986.0,16.4653,16.4653,16.3043,16.4085,440986.0
2024-07-22 10:30:00,17.32,17.38,17.3,17.38,281443.0,16.399,16.4558,16.3801,16.4558,281443.0
2024-07-22 11:00:00,17.38,17.4,17.26,17.39,541592.0,16.4558,16.4747,16.3422,16.4653,541592.0
2024-07-22 11:30:00,17.39,17.48,17.38,17.43,485000.0,16.4653,16.5505,16.4558,16.5031,485000.0
2024-07-22 12:00:00,17.42,17.44,17.33,17.43,332687.0,16.4937,16.5126,16.4085,16.5031,332687.0
2024-07-22 12:30:00,17.43,17.45,17.34,17.43,251653.0,16.5031,16.5221,16.4179,16.5031,251653.0
2024-07-22 13:00:00,17.43,17.51,17.4,17.47,444913.0,16.5031,16.5789,16.4747,16.541,444913.0
2024-07-22 13:30:00,17.48,17.55,17.45,17.52,274999.0,16.5505,16.6168,16.5221,16.5884,274999.0
2024-07-22 14:00:00,17.51,17.51,17.42,17.46,216604.0,16.5789,16.5789,16.4937,16.5316,216604.0
2024-07-22 14:30:00,17.46,17.5,17.44,17.46,277079.0,16.5316,16.5694,16.5126,16.5316,277079.0
2024-07-22 15:00:00,17.46,17.5,17.43,17.48,301460.0,16.5316,16.5694,16.5031,16.5505,301460.0
2024-07-22 15:30:00,17.48,17.53,17.47,17.52,1391596.0,16.5505,16.5978,16.541,16.5884,1391596.0
2024-07-23 09:30:00,17.33,17.54,17.31,17.49,198921.0,16.4085,16.6073,16.3895,16.56,198921.0
2024-07-23 10:00:00,17.49,17.7,17.49,17.7,371898.0,16.56,16.7588,16.56,16.7588,371898.0
2024-07-23 10:30:00,17.69,17.76,17.58,17.7,432149.0,16.7493,16.8156,16.6452,16.7588,432149.0
2024-07-23 11:00:00,17.69,17.81,17.67,17.75,377870.0,16.7493,16.8629,16.7304,16.8061,377870.0
2024-07-23 11:30:00,17.76,17.82,17.71,17.78,204725.0,16.8156,16.8724,16.7683,16.8345,204725.0
2024-07-23 12:00:00,17.78,17.84,17.75,17.77,108363.0,16.8345,16.8913,16.8061,16.8251,108363.0
2024-07-23 12:30:00,17.77,17.81,17.75,17.77,191801.0,16.8251,16.8629,16.8061,16.8251,191801.0
2024-07-23 13:00:00,17.77,17.79,17.74,17.79,119961.0,16.8251,16.844,16.7967,16.844,119961.0
2024-07-23 13:30:00,17.79,17.87,17.76,17.85,182299.0,16.844,16.9198,16.8156,16.9008,182299.0
2024-07-23 14:00:00,17.85,17.88,17.75,17.82,250011.0,16.9008,16.9292,16.8061,16.8724,250011.0
2024-07-23 14:30:00,17.82,17.85,17.69,17.69,185164.0,16.8724,16.9008,16.7493,16.7493,185164.0
2024-07-23 15:00:00,17.69,17.74,17.68,17.73,192350.0,16.7493,16.7967,16.7399,16.7872,192350.0
2024-07-23 15:30:00,17.72,17.72,17.55,17.56,750470.0,16.7777,16.7777,16.6168,16.6262,750470.0
2024-07-24 09:30:00,17.68,17.91,17.43,17.49,441864.0,16.7399,16.9576,16.5031,16.56,441864.0
2024-07-24 10:00:00,17.48,17.61,17.47,17.52,642475.0,16.5505,16.6736,16.541,16.5884,642475.0
2024-07-24 10:30:00,17.51,17.57,17.47,17.55,367745.0,16.5789,16.6357,16.541,16.6168,367745.0
2024-07-24 11:00:00,17.55,17.57,17.5,17.54,345961.0,16.6168,16.6357,16.5694,16.6073,345961.0
2024-07-24 11:30:00,17.53,17.67,17.49,17.63,1282415.0,16.5978,16.7304,16.56,16.6925,1282415.0
2024-07-24 12:00:00,17.63,17.69,17.56,17.64,356477.0,16.6925,16.7493,16.6262,16.702,356477.0
2024-07-24 12:30:00,17.64,17.66,17.58,17.64,182282.0,16.702,16.7209,16.6452,16.702,182282.0
2024-07-24 13:00:00,17.64,17.67,17.61,17.62,165456.0,16.702,16.7304,16.6736,16.683,165456.0
2024-07-24 13:30:00,17.62,17.67,17.6,17.62,176315.0,16.683,16.7304,16.6641,16.683,176315.0
2024-07-24 14:00:00,17.62,17.62,17.49,17.52,182533.0,16.683,16.683,16.56,16.5884,182533.0
2024-07-24 14:30:00,17.52,17.54,17.43,17.44,249172.0,16.5884,16.6073,16.5031,16.5126,249172.0
2024-07-24 15:00:00,17.43,17.44,17.37,17.38,792886.0,16.5031,16.5126,16.4463,16.4558,792886.0
2024-07-24 15:30:00,17.39,17.4,17.28,17.3,1579029.0,16.4653,16.4747,16.3611,16.3801,1579029.0
2024-07-25 09:30:00,17.33,17.43,17.2,17.35,597468.0,16.4085,16.5031,16.2854,16.4274,597468.0
2024-07-25 10:00:00,17.35,17.51,17.28,17.46,466254.0,16.4274,16.5789,16.3611,16.5316,466254.0
2024-07-25 10:30:00,17.46,17.49,17.21,17.26,2713107.0,16.5316,16.56,16.2948,16.3422,2713107.0
2024-07-25 11:00:00,17.26,17.27,17.22,17.23,246702.0,16.3422,16.3517,16.3043,16.3138,246702.0
2024-07-25 11:30:00,17.22,17.28,17.18,17.28,232846.0,16.3043,16.3611,16.2664,16.3611,232846.0
2024-07-25 12:00:00,17.28,17.39,17.24,17.35,226091.0,16.3611,16.4653,16.3233,16.4274,226091.0
2024-07-25 12:30:00,17.34,17.43,17.33,17.39,363100.0,16.4179,16.5031,16.4085,16.4653,363100.0
2024-07-25 13:00:00,17.4,17.47,17.36,17.38,237093.0,16.4747,16.541,16.4369,16.4558,237093.0
2024-07-25 13:30:00,17.37,17.45,17.32,17.32,359105.0,16.4463,16.5221,16.399,16.399,359105.0
2024-07-25 14:00:00,17.32,17.33,17.24,17.24,189259.0,16.399,16.4085,16.3233,16.3233,189259.0
2024-07-25 14:30:00,17.25,17.26,17.14,17.18,264634.0,16.3327,16.3422,16.2286,16.2664,264634.0
2024-07-25 15:00:00,17.18,17.29,17.17,17.29,237973.0,16.2664,16.3706,16.257,16.3706,237973.0
2024-07-25 15:30:00,17.29,17.31,17.22,17.24,1041191.0,16.3706,16.3895,16.3043,16.3233,1041191.0
2024-07-26 09:30:00,17.52,17.66,17.43,17.63,304222.0,16.5884,16.7209,16.5031,16.6925,304222.0
2024-07-26 10:00:00,17.62,17.67,17.55,17.57,286343.0,16.683,16.7304,16.6168,16.6357,286343.0
2024-07-26 10:30:00,17.57,17.59,17.42,17.44,428470.0,16.6357,16.6546,16.4937,16.5126,428470.0
2024-07-26 11:00:00,17.44,17.45,17.37,17.4,206630.0,16.5126,16.5221,16.4463,16.4747,206630.0
2024-07-26 11:30:00,17.41,17.62,17.4,17.55,235444.0,16.4842,16.683,16.4747,16.6168,235444.0
2024-07-26 12:00:00,17.55,17.63,17.53,17.59,161934.0,16.6168,16.6925,16.5978,16.6546,161934.0
2024-07-26 12:30:00,17.59,17.6,17.54,17.6,129994.0,16.6546,16.6641,16.6073,16.6641,129994.0
2024-07-26 13:00:00,17.6,17.6,17.55,17.57,147350.0,16.6641,16.6641,16.6168,16.6357,147350.0
2024-07-26 13:30:00,17.57,17.59,17.5,17.54,177024.0,16.6357,16.6546,16.5694,16.6073,177024.0
2024-07-26 14:00:00,17.54,17.54,17.48,17.53,149529.0,16.6073,16.6073,16.5505,16.5978,149529.0
2024-07-26 14:30:00,17.53,17.54,17.49,17.53,189688.0,16.5978,16.6073,16.56,16.5978,189688.0
2024-07-26 15:00:00,17.53,17.58,17.49,17.57,180983.0,16.5978,16.6452,16.56,16.6357,180983.0
2024-07-26 15:30:00,17.57,17.57,17.5,17.51,816889.0,16.6357,16.6357,16.5694,16.5789,816889.0
2024-07-29 09:30:00,17.61,17.72,17.47,17.49,260830.0,16.6736,16.7777,16.541,16.56,260830.0
2024-07-29 10:00:00,17.49,17.56,17.42,17.42,367954.0,16.56,16.6262,16.4937,16.4937,367954.0
2024-07-29 10:30:00,17.43,17.53,17.32,17.53,247113.0,16.5031,16.5978,16.399,16.5978,247113.0
2024-07-29 11:00:00,17.53,17.55,17.46,17.5,315204.0,16.5978,16.6168,16.5316,16.5694,315204.0
2024-07-29 11:30:00,17.5,17.58,17.46,17.53,208974.0,16.5694,16.6452,16.5316,16.5978,208974.0
2024-07-29 12:00:00,17.53,17.61,17.49,17.54,240456.0,16.5978,16.6736,16.56,16.6073,240456.0
2024-07-29 12:30:00,17.54,17.58,17.5,17.51,180887.0,16.6073,16.6452,16.5694,16.5789,180887.0
2024-07-29 13:00:00,17.51,17.56,17.47,17.54,233155.0,16.5789,16.6262,16.541,16.6073,233155.0
2024-07-29 13:30:00,17.54,17.56,17.51,17.55,199239.0,16.6073,16.6262,16.5789,16.6168,199239.0
2024-07-29 14:00:00,17.54,17.56,17.51,17.55,203510.0,16.6073,16.6262,16.5789,16.6168,203510.0
2024-07-29 14:30:00,17.55,17.61,17.54,17.6,215817.0,16.6168,16.6736,16.6073,16.6641,215817.0
2024-07-29 15:00:00,17.59,17.64,17.58,17.63,311485.0,16.6546,16.702,16.6452,16.6925,311485.0
2024-07-29 15:30:00,17.63,17.72,17.59,17.59,1051235.0,16.6925,16.7777,16.6546,16.6546,1051235.0
2024-07-30 09:30:00,17.61,17.71,17.56,17.59,248608.0,16.6736,16.7683,16.6262,16.6546,248608.0
2024-07-30 10:00:00,17.59,17.59,17.43,17.47,259041.0,16.6546,16.6546,16.5031,16.541,259041.0
2024-07-30 10:30:00,17.47,17.53,17.43,17.51,211269.0,16.541,16.5978,16.5031,16.5789,211269.0
2024-07-30 11:00:00,17.51,17.51,17.41,17.46,172313.0,16.5789,16.5789,16.4842,16.5316,172313.0
2024-07-30 11:30:00,17.46,17.49,17.41,17.43,174718.0,16.5316,16.56,16.4842,16.5031,174718.0
2024-07-30 12:00:00,17.44,17.46,17.42,17.45,100822.0,16.5126,16.5316,16.4937,16.5221,100822.0
2024-07-30 12:30:00,17.45,17.51,17.43,17.48,144975.0,16.5221,16.5789,16.5031,16.5505,144975.0
2024-07-30 13:00:00,17.47,17.5,17.41,17.41,379179.0,16.541,16.5694,16.4842,16.4842,379179.0
2024-07-30 13:30:00,17.41,17.49,17.38,17.44,242257.0,16.4842,16.56,16.4558,16.5126,242257.0
2024-07-30 14:00:00,17.44,17.46,17.4,17.41,208471.0,16.5126,16.5316,16.4747,16.4842,208471.0
2024-07-30 14:30:00,17.41,17.43,17.38,17.43,191471.0,16.4842,16.5031,16.4558,16.5031,191471.0
2024-07-30 15:00:00,17.43,17.47,17.41,17.44,253945.0,16.5031,16.541,16.4842,16.5126,253945.0
2024-07-30 15:30:00,17.44,17.57,17.42,17.56,1335537.0,16.5126,16.6357,16.4937,16.6262,1335537.0
2024-07-31 09:30:00,17.89,18.07,17.69,17.69,875518.0,16.9387,17.1091,16.7493,16.7493,875518.0
2024-07-31 10:00:00,17.7,17.83,17.66,17.8,362596.0,16.7588,16.8819,16.7209,16.8535,362596.0
2024-07-31 10:30:00,17.8,17.93,17.79,17.9,369875.0,16.8535,16.9766,16.844,16.9482,369875.0
2024-07-31 11:00:00,17.9,17.91,17.86,17.86,208915.0,16.9482,16.9576,16.9103,16.9103,208915.0
2024-07-31 11:30:00,17.86,17.87,17.76,17.77,217972.0,16.9103,16.9198,16.8156,16.8251,217972.0
2024-07-31 12:00:00,17.78,17.81,17.7,17.75,240458.0,16.8345,16.8629,16.7588,16.8061,240458.0
2024-07-31 12:30:00,17.75,17.81,17.73,17.76,216149.0,16.8061,16.8629,16.7872,16.8156,216149.0
2024-07-31 13:00:00,17.76,17.78,17.69,17.75,249220.0,16.8156,16.8345,16.7493,16.8061,249220.0
2024-07-31 13:30:00,17.75,17.79,17.72,17.75,195081.0,16.8061,16.844,16.7777,16.8061,195081.0
2024-07-31 14:00:00,17.75,17.81,17.72,17.77,276134.0,16.8061,16.8629,16.7777,16.8251,276134.0
2024-07-31 14:30:00,17.77,17.9,17.76,17.89,689741.0,16.8251,16.9482,16.8156,16.9387,689741.0
2024-07-31 15:00:00,17.89,17.9,17.71,17.73,473207.0,16.9387,16.9482,16.7683,16.7872,473207.0
2024-07-31 15:30:00,17.72,17.87,17.68,17.79,2236445.0,16.7777,16.9198,16.7399,16.844,2236445.0
2024-08-01 09:30:00,17.62,17.83,17.6,17.78,291425.0,16.8437,17.0445,16.8246,16.9967,291425.0
2024-08-01 10:00:00,17.77,17.86,17.61,17.82,295049.0,16.9871,17.0732,16.8342,17.0349,295049.0
2024-08-01 10:30:00,17.82,17.84,17.69,17.76,465886.0,17.0349,17.054,16.9106,16.9776,465886.0
2024-08-01 11:00:00,17.76,17.78,17.6,17.68,361565.0,16.9776,16.9967,16.8246,16.9011,361565.0
2024-08-01 11:30:00,17.68,17.75,17.66,17.73,247486.0,16.9011,16.968,16.882,16.9489,247486.0
2024-08-01 12:00:00,17.73,17.74,17.62,17.71,237716.0,16.9489,16.9584,16.8437,16.9298,237716.0
2024-08-01 12:30:00,17.71,17.71,17.63,17.68,180627.0,16.9298,16.9298,16.8533,16.9011,180627.0
2024-08-01 13:00:00,17.68,17.75,17.65,17.71,214203.0,16.9011,16.968,16.8724,16.9298,214203.0
2024-08-01 13:30:00,17.71,17.81,17.69,17.81,540693.0,16.9298,17.0254,16.9106,17.0254,540693.0
2024-08-01 14:00:00,17.8,17.81,17.72,17.73,554588.0,17.0158,17.0254,16.9393,16.9489,554588.0
2024-08-01 14:30:00,17.73,17.76,17.72,17.73,592959.0,16.9489,16.9776,16.9393,16.9489,592959.0
2024-08-01 15:00:00,17.73,17.94,17.72,17.94,429442.0,16.9489,17.1496,16.9393,17.1496,429442.0
2024-08-01 15:30:00,17.94,17.96,17.85,17.92,2076487.0,17.1496,17.1687,17.0636,17.1305,2076487.0
2024-08-02 09:30:00,17.3,17.66,16.88,17.26,1126593.0,16.5378,16.882,16.1363,16.4996,1126593.0
2024-08-02 10:00:00,17.26,17.26,16.85,16.92,905964.0,16.4996,16.4996,16.1077,16.1746,905964.0
2024-08-02 10:30:00,16.93,16.99,16.89,16.98,410487.0,16.1841,16.2415,16.1459,16.2319,410487.0
2024-08-02 11:00:00,16.99,17.02,16.94,17.0,336219.0,16.2415,16.2702,16.1937,16.251,336219.0
2024-08-02 11:30:00,17.0,17.25,16.88,17.16,711373.0,16.251,16.49,16.1363,16.404,711373.0
2024-08-02 12:00:00,17.16,17.25,17.09,17.23,259334.0,16.404,16.49,16.3371,16.4709,259334.0
2024-08-02 12:30:00,17.24,17.24,17.06,17.1,251117.0,16.4805,16.4805,16.3084,16.3466,251117.0
2024-08-02 13:00:00,17.1,17.26,17.07,17.21,616832.0,16.3466,16.4996,16.318,16.4518,616832.0
2024-08-02 13:30:00,17.21,17.22,17.0,17.1,343105.0,16.4518,16.4614,16.251,16.3466,343105.0
2024-08-02 14:00:00,17.1,17.11,17.04,17.04,207111.0,16.3466,16.3562,16.2893,16.2893,207111.0
2024-08-02 14:30:00,17.05,17.15,16.95,17.13,410239.0,16.2988,16.3944,16.2032,16.3753,410239.0
2024-08-02 15:00:00,17.13,17.2,17.1,17.14,591212.0,16.3753,16.4422,16.3466,16.3849,591212.0
2024-08-02 15:30:00,17.14,17.25,17.09,17.13,1887335.0,16.3849,16.49,16.3371,16.3753,1887335.0
2024-08-05 09:30:00,16.75,16.95,16.02,16.17,814888.0,16.0121,16.2032,15.3142,15.4576,814888.0
2024-08-05 10:00:00,16.18,16.41,16.06,16.07,644473.0,15.4672,15.687,15.3525,15.362,644473.0
2024-08-05 10:30:00,16.08,16.29,15.99,16.27,349243.0,15.3716,15.5723,15.2855,15.5532,349243.0
2024-08-05 11:00:00,16.27,16.53,16.26,16.42,498166.0,15.5532,15.8017,15.5436,15.6966,498166.0
2024-08-05 11:30:00,16.43,16.48,16.35,16.45,378381.0,15.7062,15.754,15.6297,15.7253,378381.0
2024-08-05 12:00:00,16.45,16.48,16.4,16.46,380982.0,15.7253,15.754,15.6775,15.7348,380982.0
2024-08-05 12:30:00,16.46,16.55,16.44,16.54,266772.0,15.7348,15.8209,15.7157,15.8113,266772.0
2024-08-05 13:00:00,16.54,16.57,16.46,16.5,190917.0,15.8113,15.84,15.7348,15.7731,190917.0
2024-08-05 13:30:00,16.5,16.57,16.43,16.44,215551.0,15.7731,15.84,15.7062,15.7157,215551.0
2024-08-05 14:00:00,16.43,16.52,16.4,16.5,201532.0,15.7062,15.7922,15.6775,15.7731,201532.0
2024-08-05 14:30:00,16.5,16.51,16.4,16.41,254638.0,15.7731,15.7826,15.6775,15.687,254638.0
2024-08-05 15:00:00,16.41,16.43,16.35,16.38,344155.0,15.687,15.7062,15.6297,15.6584,344155.0
2024-08-05 15:30:00,16.38,16.41,16.2,16.3,1589047.0,15.6584,15.687,15.4863,15.5819,1589047.0
2024-08-06 09:30:00,16.28,16.86,16.27,16.86,662251.0,15.5628,16.1172,15.5532,16.1172,662251.0
2024-08-06 10:00:00,16.86,16.94,16.48,16.48,461342.0,16.1172,16.1937,15.754,15.754,461342.0
2024-08-06 10:30:00,16.49,16.7,16.49,16.64,182704.0,15.7635,15.9643,15.7635,15.9069,182704.0
2024-08-06 11:00:00,16.64,16.64,16.41,16.42,247495.0,15.9069,15.9069,15.687,15.6966,247495.0
2024-08-06 11:30:00,16.41,16.53,16.33,16.53,340902.0,15.687,15.8017,15.6106,15.8017,340902.0
2024-08-06 12:00:00,16.53,16.59,16.51,16.59,138633.0,15.8017,15.8591,15.7826,15.8591,138633.0
2024-08-06 12:30:00,16.59,16.6,16.52,16.57,127577.0,15.8591,15.8687,15.7922,15.84,127577.0
2024-08-06 13:00:00,16.58,16.61,16.53,16.57,148906.0,15.8495,15.8782,15.8017,15.84,148906.0
2024-08-06 13:30:00,16.57,16.63,16.55,16.6,186291.0,15.84,15.8973,15.8209,15.8687,186291.0
2024-08-06 14:00:00,16.61,16.79,16.59,16.79,196552.0,15.8782,16.0503,15.8591,16.0503,196552.0
2024-08-06 14:30:00,16.79,16.81,16.65,16.66,296843.0,16.0503,16.0694,15.9165,15.926,296843.0
2024-08-06 15:00:00,16.65,16.7,16.56,16.68,236993.0,15.9165,15.9643,15.8304,15.9451,236993.0
2024-08-06 15:30:00,16.68,16.72,16.51,16.51,862570.0,15.9451,15.9834,15.7826,15.7826,862570.0
2024-08-07 09:30:00,16.8,16.97,16.58,16.92,872984.0,16.0599,16.2224,15.8495,16.1746,872984.0
2024-08-07 10:00:00,16.93,17.01,16.83,16.98,392403.0,16.1841,16.2606,16.0885,16.2319,392403.0
2024-08-07 10:30:00,16.97,16.98,16.84,16.86,247742.0,16.2224,16.2319,16.0981,16.1172,247742.0
2024-08-07 11:00:00,16.86,16.93,16.72,16.72,334831.0,16.1172,16.1841,15.9834,15.9834,334831.0
2024-08-07 11:30:00,16.72,16.76,16.59,16.63,399650.0,15.9834,16.0216,15.8591,15.8973,399650.0
2024-08-07 12:00:00,16.63,16.65,16.58,16.62,163553.0,15.8973,15.9165,15.8495,15.8878,163553.0
2024-08-07 12:30:00,16.62,16.62,16.52,16.55,273740.0,15.8878,15.8878,15.7922,15.8209,273740.0
2024-08-07 13:00:00,16.55,16.56,16.45,16.5,243912.0,15.8209,15.8304,15.7253,15.7731,243912.0
2024-08-07 13:30:00,16.5,16.58,16.41,16.45,252579.0,15.7731,15.8495,15.687,15.7253,252579.0
2024-08-07 14:00:00,16.46,16.46,16.33,16.38,236728.0,15.7348,15.7348,15.6106,15.6584,236728.0
2024-08-07 14:30:00,16.37,16.39,16.3,16.37,276609.0,15.6488,15.6679,15.5819,15.6488,276609.0
2024-08-07 15:00:00,16.37,16.45,16.36,16.42,295503.0,15.6488,15.7253,15.6392,15.6966,295503.0
2024-08-07 15:30:00,16.41,16.45,16.34,16.39,923472.0,15.687,15.7253,15.6201,15.6679,923472.0
2024-08-08 09:30:00,16.39,16.64,16.3,16.62,397342.0,15.6679,15.9069,15.5819,15.8878,397342.0
2024-08-08 10:00:00,16.62,16.77,16.56,16.77,643355.0,15.8878,16.0312,15.8304,16.0312,643355.0
2024-08-08 10:30:00,16.77,16.78,16.69,16.74,219722.0,16.0312,16.0407,15.9547,16.0025,219722.0
2024-08-08 11:00:00,16.74,16.8,16.68,16.72,440010.0,16.0025,16.0599,15.9451,15.9834,440010.0
2024-08-08 11:30:00,16.72,16.79,16.7,16.77,363502.0,15.9834,16.0503,15.9643,16.0312,363502.0
2024-08-08 12:00:00,16.76,16.82,16.75,16.81,204983.0,16.0216,16.079,16.0121,16.0694,204983.0
2024-08-08 12:30:00,16.81,16.82,16.73,16.79,210712.0,16.0694,16.079,15.9929,16.0503,210712.0
2024-08-08 13:00:00,16.8,16.8,16.68,16.73,697819.0,16.0599,16.0599,15.9451,15.9929,697819.0
2024-08-08 13:30:00,16.74,16.76,16.61,16.64,765250.0,16.0025,16.0216,15.8782,15.9069,765250.0
2024-08-08 14:00:00,16.64,16.76,16.62,16.72,512671.0,15.9069,16.0216,15.8878,15.9834,512671.0
2024-08-08 14:30:00,16.71,16.75,16.62,16.66,1423728.0,15.9738,16.0121,15.8878,15.926,1423728.0
2024-08-08 15:00:00,16.65,16.72,16.61,16.71,931115.0,15.9165,15.9834,15.8782,15.9738,931115.0
2024-08-08 15:30:00,16.7,16.73,16.59,16.63,1604199.0,15.9643,15.9929,15.8591,15.8973,1604199.0
2024-08-09 09:30:00,16.56,16.63,16.19,16.36,435343.0,15.8304,15.8973,15.4767,15.6392,435343.0
2024-08-09 10:00:00,16.36,16.58,16.29,16.45,690288.0,15.6392,15.8495,15.5723,15.7253,690288.0
2024-08-09 10:30:00,16.46,16.69,16.45,16.62,623469.0,15.7348,15.9547,15.7253,15.8878,623469.0
2024-08-09 11:00:00,16.63,16.67,16.59,16.6,194941.0,15.8973,15.9356,15.8591,15.8687,194941.0
2024-08-09 11:30:00,16.6,16.69,16.58,16.63,312506.0,15.8687,15.9547,15.8495,15.8973,312506.0
2024-08-09 12:00:00,16.63,16.67,16.61,16.64,159737.0,15.8973,15.9356,15.8782,15.9069,159737.0
2024-08-09 12:30:00,16.64,16.68,16.63,16.68,160219.0,15.9069,15.9451,15.8973,15.9451,160219.0
2024-08-09 13:00:00,16.68,16.75,16.67,16.75,180157.0,15.9451,16.0121,15.9356,16.0121,180157.0
2024-08-09 13:30:00,16.75,16.77,16.66,16.66,175747.0,16.0121,16.0312,15.926,15.926,175747.0
2024-08-09 14:00:00,16.66,16.69,16.64,16.65,252538.0,15.926,15.9547,15.9069,15.9165,252538.0
2024-08-09 14:30:00,16.64,16.69,16.58,16.68,337322.0,15.9069,15.9547,15.8495,15.9451,337322.0
2024-08-09 15:00:00,16.68,16.73,16.68,16.73,301674.0,15.9451,15.9929,15.9451,15.9929,301674.0
2024-08-09 15:30:00,16.72,16.74,16.62,16.66,1276261.0,15.9834,16.0025,15.8878,15.926,1276261.0
2024-08-12 09:30:00,16.65,16.74,16.44,16.57,365301.0,15.9165,16.0025,15.7157,15.84,365301.0
2024-08-12 10:00:00,16.56,16.65,16.48,16.6,460117.0,15.8304,15.9165,15.754,15.8687,460117.0
2024-08-12 10:30:00,16.6,16.63,16.55,16.61,174167.0,15.8687,15.8973,15.8209,15.8782,174167.0
2024-08-12 11:00:00,16.61,16.66,16.57,16.63,190023.0,15.8782,15.926,15.84,15.8973,190023.0
2024-08-12 11:30:00,16.63,16.65,16.54,16.64,248786.0,15.8973,15.9165,15.8113,15.9069,248786.0
2024-08-12 12:00:00,16.64,16.67,16.6,16.66,243962.0,15.9069,15.9356,15.8687,15.926,243962.0
2024-08-12 12:30:00,16.65,16.69,16.61,16.64,166636.0,15.9165,15.9547,15.8782,15.9069,166636.0
2024-08-12 13:00:00,16.64,16.68,16.59,16.62,255965.0,15.9069,15.9451,15.8591,15.8878,255965.0
2024-08-12 13:30:00,16.61,16.65,16.56,16.58,185052.0,15.8782,15.9165,15.8304,15.8495,185052.0
2024-08-12 14:00:00,16.58,16.62,16.58,16.61,152631.0,15.8495,15.8878,15.8495,15.8782,152631.0
2024-08-12 14:30:00,16.6,16.64,16.57,16.6,252005.0,15.8687,15.9069,15.84,15.8687,252005.0
2024-08-12 15:00:00,16.6,16.68,16.59,16.66,309761.0,15.8687,15.9451,15.8591,15.926,309761.0
2024-08-12 15:30:00,16.67,16.72,16.61,16.71,952425.0,15.9356,15.9834,15.8782,15.9738,952425.0
2024-08-13 09:30:00,16.9,16.9,16.63,16.74,355150.0,16.1554,16.1554,15.8973,16.0025,355150.0
2024-08-13 10:00:00,16.73,16.87,16.73,16.79,227292.0,15.9929,16.1268,15.9929,16.0503,227292.0
2024-08-13 10:30:00,16.78,16.9,16.74,16.89,158575.0,16.0407,16.1554,16.0025,16.1459,158575.0
2024-08-13 11:00:00,16.89,16.92,16.83,16.85,172152.0,16.1459,16.1746,16.0885,16.1077,172152.0
2024-08-13 11:30:00,16.84,16.89,16.84,16.86,131014.0,16.0981,16.1459,16.0981,16.1172,131014.0
2024-08-13 12:00:00,16.86,16.87,16.8,16.82,149285.0,16.1172,16.1268,16.0599,16.079,149285.0
2024-08-13 12:30:00,16.82,16.95,16.8,16.95,332620.0,16.079,16.2032,16.0599,16.2032,332620.0
2024-08-13 13:00:00,16.95,16.95,16.8,16.83,221945.0,16.2032,16.2032,16.0599,16.0885,221945.0
2024-08-13 13:30:00,16.83,16.83,16.72,16.76,168735.0,16.0885,16.0885,15.9834,16.0216,168735.0
2024-08-13 14:00:00,16.76,16.78,16.74,16.78,170960.0,16.0216,16.0407,16.0025,16.0407,170960.0
2024-08-13 14:30:00,16.78,16.92,16.75,16.89,592402.0,16.0407,16.1746,16.0121,16.1459,592402.0
2024-08-13 15:00:00,16.88,16.88,16.81,16.87,267770.0,16.1363,16.1363,16.0694,16.1268,267770.0
2024-08-13 15:30:00,16.87,16.9,16.77,16.89,1166130.0,16.1268,16.1554,16.0312,16.1459,1166130.0
2024-08-14 09:30:00,16.94,16.96,16.63,16.64,295497.0,16.1937,16.2128,15.8973,15.9069,295497.0
2024-08-14 10:00:00,16.64,16.86,16.62,16.85,215681.0,15.9069,16.1172,15.8878,16.1077,215681.0
2024-08-14 10:30:00,16.86,16.91,16.82,16.84,160922.0,16.1172,16.165,16.079,16.0981,160922.0
2024-08-14 11:00:00,16.84,16.91,16.83,16.84,119477.0,16.0981,16.165,16.0885,16.0981,119477.0
2024-08-14 11:30:00,16.84,16.93,16.83,16.91,133290.0,16.0981,16.1841,16.0885,16.165,133290.0
2024-08-14 12:00:00,16.91,16.97,16.9,16.93,156122.0,16.165,16.2224,16.1554,16.1841,156122.0
2024-08-14 12:30:00,16.93,17.02,16.93,17.02,198374.0,16.1841,16.2702,16.1841,16.2702,198374.0
2024-08-14 13:00:00,17.02,17.02,16.96,17.01,131773.0,16.2702,16.2702,16.2128,16.2606,131773.0
2024-08-14 13:30:00,17.0,17.06,16.99,17.05,152480.0,16.251,16.3084,16.2415,16.2988,152480.0
2024-08-14 14:00:00,17.05,17.05,17.01,17.04,117384.0,16.2988,16.2988,16.2606,16.2893,117384.0
2024-08-14 14:30:00,17.04,17.1,17.02,17.07,158161.0,16.2893,16.3466,16.2702,16.318,158161.0
2024-08-14 15:00:00,17.07,17.09,17.03,17.04,167796.0,16.318,16.3371,16.2797,16.2893,167796.0
2024-08-14 15:30:00,17.04,17.07,16.93,16.94,1167646.0,16.2893,16.318,16.1841,16.1937,1167646.0
2024-08-15 09:30:00,16.94,17.06,16.9,16.96,338828.0,16.1937,16.3084,16.1554,16.2128,338828.0
2024-08-15 10:00:00,16.96,17.12,16.94,17.11,349378.0,16.2128,16.3658,16.1937,16.3562,349378.0
2024-08-15 10:30:00,17.11,17.25,17.1,17.23,270034.0,16.3562,16.49,16.3466,16.4709,270034.0
2024-08-15 11:00:00,17.24,17.37,17.23,17.35,332954.0,16.4805,16.6047,16.4709,16.5856,332954.0
2024-08-15 11:30:00,17.35,17.39,17.31,17.31,347444.0,16.5856,16.6239,16.5474,16.5474,347444.0
2024-08-15 12:00:00,17.32,17.46,17.3,17.41,549072.0,16.5569,16.6908,16.5378,16.643,549072.0
2024-08-15 12:30:00,17.41,17.46,17.39,17.44,201496.0,16.643,16.6908,16.6239,16.6717,201496.0
2024-08-15 13:00:00,17.44,17.45,17.39,17.39,238973.0,16.6717,16.6812,16.6239,16.6239,238973.0
2024-08-15 13:30:00,17.39,17.39,17.29,17.35,319920.0,16.6239,16.6239,16.5283,16.5856,319920.0
2024-08-15 14:00:00,17.34,17.42,17.32,17.41,334128.0,16.5761,16.6525,16.5569,16.643,334128.0
2024-08-15 14:30:00,17.41,17.42,17.3,17.3,281856.0,16.643,16.6525,16.5378,16.5378,281856.0
2024-08-15 15:00:00,17.3,17.36,17.29,17.32,172506.0,16.5378,16.5952,16.5283,16.5569,172506.0
2024-08-15 15:30:00,17.32,17.38,17.21,17.27,968427.0,16.5569,16.6143,16.4518,16.5091,968427.0
2024-08-16 09:30:00,17.26,17.38,17.16,17.26,403777.0,16.4996,16.6143,16.404,16.4996,403777.0
2024-08-16 10:00:00,17.26,17.34,17.23,17.28,361383.0,16.4996,16.5761,16.4709,16.5187,361383.0
2024-08-16 10:30:00,17.27,17.33,17.25,17.3,425433.0,16.5091,16.5665,16.49,16.5378,425433.0
2024-08-16 11:00:00,17.3,17.33,17.29,17.3,130910.0,16.5378,16.5665,16.5283,16.5378,130910.0
2024-08-16 11:30:00,17.3,17.33,17.28,17.32,226232.0,16.5378,16.5665,16.5187,16.5569,226232.0
2024-08-16 12:00:00,17.32,17.32,17.25,17.27,221097.0,16.5569,16.5569,16.49,16.5091,221097.0
2024-08-16 12:30:00,17.27,17.3,17.23,17.28,200530.0,16.5091,16.5378,16.4709,16.5187,200530.0
2024-08-16 13:00:00,17.28,17.29,17.24,17.29,127336.0,16.5187,16.5283,16.4805,16.5283,127336.0
2024-08-16 13:30:00,17.29,17.33,17.28,17.31,133716.0,16.5283,16.5665,16.5187,16.5474,133716.0
2024-08-16 14:00:00,17.32,17.32,17.27,17.3,144312.0,16.5569,16.5569,16.5091,16.5378,144312.0
2024-08-16 14:30:00,17.3,17.32,17.29,17.3,130162.0,16.5378,16.5569,16.5283,16.5378,130162.0
2024-08-16 15:00:00,17.31,17.36,17.3,17.34,259459.0,16.5474,16.5952,16.5378,16.5761,259459.0
2024-08-16 15:30:00,17.34,17.34,17.24,17.27,1225460.0,16.5761,16.5761,16.4805,16.5091,1225460.0
2024-08-19 09:30:00,17.24,17.38,17.19,17.33,291194.0,16.4805,16.6143,16.4327,16.5665,291194.0
2024-08-19 10:00:00,17.34,17.37,17.29,17.32,354316.0,16.5761,16.6047,16.5283,16.5569,354316.0
2024-08-19 10:30:00,17.32,17.4,17.31,17.39,177082.0,16.5569,16.6334,16.5474,16.6239,177082.0
2024-08-19 11:00:00,17.38,17.49,17.37,17.48,264156.0,16.6143,16.7195,16.6047,16.7099,264156.0
2024-08-19 11:30:00,17.48,17.49,17.39,17.41,232656.0,16.7099,16.7195,16.6239,16.643,232656.0
2024-08-19 12:00:00,17.4,17.43,17.35,17.37,145883.0,16.6334,16.6621,16.5856,16.6047,145883.0
2024-08-19 12:30:00,17.37,17.39,17.34,17.38,132343.0,16.6047,16.6239,16.5761,16.6143,132343.0
2024-08-19 13:00:00,17.39,17.39,17.33,17.36,180418.0,16.6239,16.6239,16.5665,16.5952,180418.0
2024-08-19 13:30:00,17.35,17.36,17.29,17.36,178986.0,16.5856,16.5952,16.5283,16.5952,178986.0
2024-08-19 14:00:00,17.35,17.36,17.3,17.36,133914.0,16.5856,16.5952,16.5378,16.5952,133914.0
2024-08-19 14:30:00,17.36,17.42,17.35,17.38,188068.0,16.5952,16.6525,16.5856,16.6143,188068.0
2024-08-19 15:00:00,17.38,17.43,17.36,17.41,312211.0,16.6143,16.6621,16.5952,16.643,312211.0
2024-08-19 15:30:00,17.41,17.42,17.32,17.37,1125614.0,16.643,16.6525,16.5569,16.6047,1125614.0
2024-08-20 09:30:00,17.29,17.37,17.25,17.34,190173.0,16.5283,16.6047,16.49,16.5761,190173.0
2024-08-20 10:00:00,17.34,17.34,17.26,17.3,198963.0,16.5761,16.5761,16.4996,16.5378,198963.0
2024-08-20 10:30:00,17.3,17.34,17.24,17.32,301957.0,16.5378,16.5761,16.4805,16.5569,301957.0
2024-08-20 11:00:00,17.32,17.34,17.28,17.3,205259.0,16.5569,16.5761,16.5187,16.5378,205259.0
2024-08-20 11:30:00,17.3,17.36,17.29,17.35,213935.0,16.5378,16.5952,16.5283,16.5856,213935.0
2024-08-20 12:00:00,17.36,17.36,17.27,17.32,242733.0,16.5952,16.5952,16.5091,16.5569,242733.0
2024-08-20 12:30:00,17.31,17.37,17.29,17.34,122697.0,16.5474,16.6047,16.5283,16.5761,122697.0
2024-08-20 13:00:00,17.35,17.41,17.33,17.35,234272.0,16.5856,16.643,16.5665,16.5856,234272.0
2024-08-20 13:30:00,17.34,17.36,17.33,17.34,109129.0,16.5761,16.5952,16.5665,16.5761,109129.0
2024-08-20 14:00:00,17.35,17.36,17.33,17.35,157744.0,16.5856,16.5952,16.5665,16.5856,157744.0
2024-08-20 14:30:00,17.35,17.39,17.34,17.39,151281.0,16.5856,16.6239,16.5761,16.6239,151281.0
2024-08-20 15:00:00,17.39,17.46,17.36,17.45,910957.0,16.6239,16.6908,16.5952,16.6812,910957.0
2024-08-20 15:30:00,17.46,17.47,17.37,17.4,2129712.0,16.6908,16.7003,16.6047,16.6334,2129712.0
2024-08-21 09:30:00,17.43,17.53,17.36,17.52,213374.0,16.6621,16.7577,16.5952,16.7481,213374.0
2024-08-21 10:00:00,17.51,17.52,17.33,17.45,313884.0,16.7386,16.7481,16.5665,16.6812,313884.0
2024-08-21 10:30:00,17.45,17.58,17.45,17.5,193167.0,16.6812,16.8055,16.6812,16.729,193167.0
2024-08-21 11:00:00,17.5,17.62,17.49,17.59,163902.0,16.729,16.8437,16.7195,16.815,163902.0
2024-08-21 11:30:00,17.59,17.62,17.52,17.54,191652.0,16.815,16.8437,16.7481,16.7673,191652.0
2024-08-21 12:00:00,17.55,17.64,17.53,17.64,152789.0,16.7768,16.8628,16.7577,16.8628,152789.0
2024-08-21 12:30:00,17.64,17.7,17.63,17.7,192707.0,16.8628,16.9202,16.8533,16.9202,192707.0
2024-08-21 13:00:00,17.69,17.72,17.64,17.65,355032.0,16.9106,16.9393,16.8628,16.8724,355032.0
2024-08-21 13:30:00,17.65,17.71,17.64,17.66,152965.0,16.8724,16.9298,16.8628,16.882,152965.0
2024-08-21 14:00:00,17.67,17.72,17.66,17.7,183469.0,16.8915,16.9393,16.882,16.9202,183469.0
2024-08-21 14:30:00,17.7,17.76,17.69,17.71,311597.0,16.9202,16.9776,16.9106,16.9298,311597.0
2024-08-21 15:00:00,17.71,17.72,17.64,17.69,219070.0,16.9298,16.9393,16.8628,16.9106,219070.0
2024-08-21 15:30:00,17.69,17.7,17.65,17.66,993290.0,16.9106,16.9202,16.8724,16.882,993290.0
2024-08-22 09:30:00,17.66,17.76,17.6,17.63,192108.0,16.882,16.9776,16.8246,16.8533,192108.0
2024-08-22 10:00:00,17.63,17.64,17.55,17.64,352926.0,16.8533,16.8628,16.7768,16.8628,352926.0
2024-08-22 10:30:00,17.64,17.69,17.57,17.57,101495.0,16.8628,16.9106,16.7959,16.7959,101495.0
2024-08-22 11:00:00,17.58,17.64,17.53,17.6,115866.0,16.8055,16.8628,16.7577,16.8246,115866.0
2024-08-22 11:30:00,17.6,17.66,17.53,17.64,469551.0,16.8246,16.882,16.7577,16.8628,469551.0
2024-08-22 12:00:00,17.64,17.79,17.63,17.73,1095026.0,16.8628,17.0062,16.8533,16.9489,1095026.0
2024-08-22 12:30:00,17.73,17.76,17.68,17.71,309689.0,16.9489,16.9776,16.9011,16.9298,309689.0
2024-08-22 13:00:00,17.71,17.74,17.68,17.71,163756.0,16.9298,16.9584,16.9011,16.9298,163756.0
2024-08-22 13:30:00,17.71,17.74,17.62,17.64,158491.0,16.9298,16.9584,16.8437,16.8628,158491.0
2024-08-22 14:00:00,17.65,17.72,17.64,17.72,164164.0,16.8724,16.9393,16.8628,16.9393,164164.0
2024-08-22 14:30:00,17.71,17.77,17.71,17.76,245268.0,16.9298,16.9871,16.9298,16.9776,245268.0
2024-08-22 15:00:00,17.77,17.84,17.73,17.78,401435.0,16.9871,17.054,16.9489,16.9967,401435.0
2024-08-22 15:30:00,17.78,17.79,17.72,17.78,1107755.0,16.9967,17.0062,16.9393,16.9967,1107755.0
2024-08-23 09:30:00,17.87,17.93,17.75,17.85,138815.0,17.0827,17.1401,16.968,17.0636,138815.0
2024-08-23 10:00:00,17.86,18.07,17.85,18.04,218385.0,17.0732,17.2739,17.0636,17.2452,218385.0
2024-08-23 10:30:00,18.04,18.15,17.97,18.14,280127.0,17.2452,17.3504,17.1783,17.3408,280127.0
2024-08-23 11:00:00,18.13,18.22,18.06,18.21,354964.0,17.3313,17.4173,17.2643,17.4077,354964.0
2024-08-23 11:30:00,18.21,18.23,18.04,18.04,313360.0,17.4077,17.4269,17.2452,17.2452,313360.0
2024-08-23 12:00:00,18.04,18.1,18.01,18.07,186215.0,17.2452,17.3026,17.2165,17.2739,186215.0
2024-08-23 12:30:00,18.08,18.15,18.05,18.13,137441.0,17.2835,17.3504,17.2548,17.3313,137441.0
2024-08-23 13:00:00,18.13,18.15,18.1,18.12,141888.0,17.3313,17.3504,17.3026,17.3217,141888.0
2024-08-23 13:30:00,18.11,18.12,18.06,18.12,209915.0,17.3121,17.3217,17.2643,17.3217,209915.0
2024-08-23 14:00:00,18.12,18.15,18.04,18.05,306551.0,17.3217,17.3504,17.2452,17.2548,306551.0
2024-08-23 14:30:00,18.05,18.09,17.98,18.05,337245.0,17.2548,17.293,17.1879,17.2548,337245.0
2024-08-23 15:00:00,18.05,18.07,18.02,18.05,278633.0,17.2548,17.2739,17.2261,17.2548,278633.0
2024-08-23 15:30:00,18.04,18.12,18.01,18.07,849296.0,17.2452,17.3217,17.2165,17.2739,849296.0
2024-08-26 09:30:00,18.17,18.21,18.04,18.08,317661.0,17.3695,17.4077,17.2452,17.2835,317661.0
2024-08-26 10:00:00,18.09,18.17,18.06,18.12,377812.0,17.293,17.3695,17.2643,17.3217,377812.0
2024-08-26 10:30:00,18.12,18.13,18.05,18.07,147177.0,17.3217,17.3313,17.2548,17.2739,147177.0
2024-08-26 11:00:00,18.07,18.07,18.02,18.04,103203.0,17.2739,17.2739,17.2261,17.2452,103203.0
2024-08-26 11:30:00,18.04,18.04,18.0,18.03,102348.0,17.2452,17.2452,17.207,17.2357,102348.0
2024-08-26 12:00:00,18.02,18.03,17.98,18.01,88516.0,17.2261,17.2357,17.1879,17.2165,88516.0
2024-08-26 12:30:00,18.02,18.02,17.97,17.98,85955.0,17.2261,17.2261,17.1783,17.1879,85955.0
2024-08-26 13:00:00,17.99,18.01,17.96,17.96,78309.0,17.1974,17.2165,17.1687,17.1687,78309.0
2024-08-26 13:30:00,17.96,18.0,17.93,17.98,94702.0,17.1687,17.207,17.1401,17.1879,94702.0
2024-08-26 14:00:00,17.98,18.03,17.97,18.02,76933.0,17.1879,17.2357,17.1783,17.2261,76933.0
2024-08-26 14:30:00,18.02,18.03,17.98,18.02,85704.0,17.2261,17.2357,17.1879,17.2261,85704.0
2024-08-26 15:00:00,18.02,18.03,17.97,17.98,168780.0,17.2261,17.2357,17.1783,17.1879,168780.0
2024-08-26 15:30:00,17.97,17.97,17.89,17.89,795422.0,17.1783,17.1783,17.1018,17.1018,795422.0
2024-08-27 09:30:00,17.8,17.9,17.6,17.61,205984.0,17.0158,17.1114,16.8246,16.8342,205984.0
2024-08-27 10:00:00,17.61,17.69,17.57,17.69,246292.0,16.8342,16.9106,16.7959,16.9106,246292.0
2024-08-27 10:30:00,17.69,17.73,17.65,17.71,231891.0,16.9106,16.9489,16.8724,16.9298,231891.0
2024-08-27 11:00:00,17.71,17.74,17.59,17.6,222444.0,16.9298,16.9584,16.815,16.8246,222444.0
2024-08-27 11:30:00,17.6,17.6,17.48,17.51,222255.0,16.8246,16.8246,16.7099,16.7386,222255.0
2024-08-27 12:00:00,17.52,17.57,17.46,17.55,162144.0,16.7481,16.7959,16.6908,16.7768,162144.0
2024-08-27 12:30:00,17.55,17.56,17.51,17.55,129209.0,16.7768,16.7864,16.7386,16.7768,129209.0
2024-08-27 13:00:00,17.55,17.59,17.48,17.52,163576.0,16.7768,16.815,16.7099,16.7481,163576.0
2024-08-27 13:30:00,17.53,17.54,17.48,17.51,175179.0,16.7577,16.7673,16.7099,16.7386,175179.0
2024-08-27 14:00:00,17.51,17.52,17.47,17.52,158236.0,16.7386,16.7481,16.7003,16.7481,158236.0
2024-08-27 14:30:00,17.51,17.51,17.44,17.45,151780.0,16.7386,16.7386,16.6717,16.6812,151780.0
2024-08-27 15:00:00,17.45,17.46,17.4,17.45,248785.0,16.6812,16.6908,16.6334,16.6812,248785.0
2024-08-27 15:30:00,17.45,17.48,17.34,17.38,1406858.0,16.6812,16.7099,16.5761,16.6143,1406858.0
2024-08-28 09:30:00,17.38,17.44,17.28,17.39,169862.0,16.6143,16.6717,16.5187,16.6239,169862.0
2024-08-28 10:00:00,17.4,17.45,17.31,17.32,138314.0,16.6334,16.6812,16.5474,16.5569,138314.0
2024-08-28 10:30:00,17.32,17.4,17.31,17.36,209032.0,16.5569,16.6334,16.5474,16.5952,209032.0
2024-08-28 11:00:00,17.35,17.4,17.29,17.32,128274.0,16.5856,16.6334,16.5283,16.5569,128274.0
2024-08-28 11:30:00,17.32,17.39,17.28,17.35,87898.0,16.5569,16.6239,16.5187,16.5856,87898.0
2024-08-28 12:00:00,17.34,17.35,17.22,17.23,95572.0,16.5761,16.5856,16.4614,16.4709,95572.0
2024-08-28 12:30:00,17.23,17.29,17.22,17.26,91144.0,16.4709,16.5283,16.4614,16.4996,91144.0
2024-08-28 13:00:00,17.26,17.3,17.21,17.23,80016.0,16.4996,16.5378,16.4518,16.4709,80016.0
2024-08-28 13:30:00,17.23,17.25,17.14,17.17,149917.0,16.4709,16.49,16.3849,16.4136,149917.0
2024-08-28 14:00:00,17.17,17.22,17.12,17.2,136837.0,16.4136,16.4614,16.3658,16.4422,136837.0
2024-08-28 14:30:00,17.2,17.29,17.19,17.29,122379.0,16.4422,16.5283,16.4327,16.5283,122379.0
2024-08-28 15:00:00,17.29,17.32,17.21,17.21,205259.0,16.5283,16.5569,16.4518,16.4518,205259.0
2024-08-28 15:30:00,17.22,17.22,17.15,17.2,1144323.0,16.4614,16.4614,16.3944,16.4422,1144323.0
2024-08-29 09:30:00,17.25,17.25,16.97,17.0,433984.0,16.49,16.49,16.2224,16.251,433984.0
2024-08-29 10:00:00,16.99,17.17,16.98,17.11,296133.0,16.2415,16.4136,16.2319,16.3562,296133.0
2024-08-29 10:30:00,17.12,17.21,17.08,17.15,212209.0,16.3658,16.4518,16.3275,16.3944,212209.0
2024-08-29 11:00:00,17.14,17.18,17.11,17.16,96966.0,16.3849,16.4231,16.3562,16.404,96966.0
2024-08-29 11:30:00,17.16,17.32,17.15,17.32,147282.0,16.404,16.5569,16.3944,16.5569,147282.0
2024-08-29 12:00:00,17.32,17.35,17.28,17.34,131815.0,16.5569,16.5856,16.5187,16.5761,131815.0
2024-08-29 12:30:00,17.34,17.38,17.28,17.35,91007.0,16.5761,16.6143,16.5187,16.5856,91007.0
2024-08-29 13:00:00,17.34,17.34,17.29,17.32,109038.0,16.5761,16.5761,16.5283,16.5569,109038.0
2024-08-29 13:30:00,17.32,17.39,17.32,17.36,106621.0,16.5569,16.6239,16.5569,16.5952,106621.0
2024-08-29 14:00:00,17.36,17.36,17.28,17.28,114993.0,16.5952,16.5952,16.5187,16.5187,114993.0
2024-08-29 14:30:00,17.28,17.3,17.19,17.23,234355.0,16.5187,16.5378,16.4327,16.4709,234355.0
2024-08-29 15:00:00,17.23,17.29,17.21,17.24,193336.0,16.4709,16.5283,16.4518,16.4805,193336.0
2024-08-29 15:30:00,17.25,17.27,17.16,17.26,955179.0,16.49,16.5091,16.404,16.4996,955179.0
2024-08-30 09:30:00,17.41,17.45,17.32,17.41,219846.0,16.643,16.6812,16.5569,16.643,219846.0
2024-08-30 10:00:00,17.41,17.44,17.33,17.33,138713.0,16.643,16.6717,16.5665,16.5665,138713.0
2024-08-30 10:30:00,17.33,17.33,17.24,17.25,112620.0,16.5665,16.5665,16.4805,16.49,112620.0
2024-08-30 11:00:00,17.25,17.26,17.12,17.12,152154.0,16.49,16.4996,16.3658,16.3658,152154.0
2024-08-30 11:30:00,17.13,17.13,17.04,17.09,197875.0,16.3753,16.3753,16.2893,16.3371,197875.0
2024-08-30 12:00:00,17.09,17.15,17.0,17.02,296770.0,16.3371,16.3944,16.251,16.2702,296770.0
2024-08-30 12:30:00,17.02,17.07,17.0,17.06,142244.0,16.2702,16.318,16.251,16.3084,142244.0
2024-08-30 13:00:00,17.06,17.07,17.01,17.03,206816.0,16.3084,16.318,16.2606,16.2797,206816.0
2024-08-30 13:30:00,17.03,17.09,17.02,17.07,107509.0,16.2797,16.3371,16.2702,16.318,107509.0
2024-08-30 14:00:00,17.07,17.09,17.06,17.09,135377.0,16.318,16.3371,16.3084,16.3371,135377.0
2024-08-30 14:30:00,17.08,17.09,17.06,17.07,183487.0,16.3275,16.3371,16.3084,16.318,183487.0
2024-08-30 15:00:00,17.07,17.12,17.07,17.12,204404.0,16.318,16.3658,16.318,16.3658,204404.0
2024-08-30 15:30:00,17.12,17.19,17.05,17.13,1483744.0,16.3658,16.4327,16.2988,16.3753,1483744.0
2024-09-03 09:30:00,17.13,17.14,16.76,16.87,432963.0,16.3753,16.3849,16.0216,16.1268,432963.0
2024-09-03 10:00:00,16.86,16.91,16.79,16.86,363672.0,16.1172,16.165,16.0503,16.1172,363672.0
2024-09-03 10:30:00,16.86,16.9,16.77,16.78,224462.0,16.1172,16.1554,16.0312,16.0407,224462.0
2024-09-03 11:00:00,16.78,16.87,16.76,16.85,489511.0,16.0407,16.1268,16.0216,16.1077,489511.0
2024-09-03 11:30:00,16.85,16.89,16.78,16.83,219126.0,16.1077,16.1459,16.0407,16.0885,219126.0
2024-09-03 12:00:00,16.82,16.84,16.78,16.81,169638.0,16.079,16.0981,16.0407,16.0694,169638.0
2024-09-03 12:30:00,16.8,16.81,16.74,16.74,212720.0,16.0599,16.0694,16.0025,16.0025,212720.0
2024-09-03 13:00:00,16.74,16.81,16.68,16.81,330799.0,16.0025,16.0694,15.9451,16.0694,330799.0
2024-09-03 13:30:00,16.8,16.81,16.74,16.77,227343.0,16.0599,16.0694,16.0025,16.0312,227343.0
2024-09-03 14:00:00,16.77,16.88,16.74,16.84,447233.0,16.0312,16.1363,16.0025,16.0981,447233.0
2024-09-03 14:30:00,16.84,16.86,16.76,16.77,295792.0,16.0981,16.1172,16.0216,16.0312,295792.0
2024-09-03 15:00:00,16.77,16.82,16.67,16.75,687804.0,16.0312,16.079,15.9356,16.0121,687804.0
2024-09-03 15:30:00,16.75,16.76,16.65,16.76,1434950.0,16.0121,16.0216,15.9165,16.0216,1434950.0
2024-09-04 09:30:00,16.76,17.04,16.72,17.0,481708.0,16.0216,16.2893,15.9834,16.251,481708.0
2024-09-04 10:00:00,17.0,17.1,16.95,17.04,743003.0,16.251,16.3466,16.2032,16.2893,743003.0
2024-09-04 10:30:00,17.04,17.08,17.0,17.07,374848.0,16.2893,16.3275,16.251,16.318,374848.0
2024-09-04 11:00:00,17.07,17.08,17.0,17.04,381943.0,16.318,16.3275,16.251,16.2893,381943.0
2024-09-04 11:30:00,17.04,17.04,16.92,16.94,237698.0,16.2893,16.2893,16.1746,16.1937,237698.0
2024-09-04 12:00:00,16.94,16.94,16.85,16.89,423375.0,16.1937,16.1937,16.1077,16.1459,423375.0
2024-09-04 12:30:00,16.89,16.93,16.86,16.91,220595.0,16.1459,16.1841,16.1172,16.165,220595.0
2024-09-04 13:00:00,16.91,16.92,16.84,16.86,447529.0,16.165,16.1746,16.0981,16.1172,447529.0
2024-09-04 13:30:00,16.86,16.89,16.8,16.86,570231.0,16.1172,16.1459,16.0599,16.1172,570231.0
2024-09-04 14:00:00,16.86,16.91,16.84,16.89,209791.0,16.1172,16.165,16.0981,16.1459,209791.0
2024-09-04 14:30:00,16.89,16.91,16.85,16.87,392654.0,16.1459,16.165,16.1077,16.1268,392654.0
2024-09-04 15:00:00,16.87,16.92,16.84,16.91,625924.0,16.1268,16.1746,16.0981,16.165,625924.0
2024-09-04 15:30:00,16.91,16.96,16.86,16.94,1757127.0,16.165,16.2128,16.1172,16.1937,1757127.0
2024-09-05 09:30:00,17.12,17.12,16.89,16.98,428127.0,16.3658,16.3658,16.1459,16.2319,428127.0
2024-09-05 10:00:00,16.98,17.01,16.86,16.93,447373.0,16.2319,16.2606,16.1172,16.1841,447373.0
2024-09-05 10:30:00,16.92,16.98,16.85,16.89,370984.0,16.1746,16.2319,16.1077,16.1459,370984.0
2024-09-05 11:00:00,16.89,16.91,16.86,16.88,190153.0,16.1459,16.165,16.1172,16.1363,190153.0
2024-09-05 11:30:00,16.89,16.92,16.86,16.91,178941.0,16.1459,16.1746,16.1172,16.165,178941.0
2024-09-05 12:00:00,16.91,16.91,16.83,16.87,217504.0,16.165,16.165,16.0885,16.1268,217504.0
2024-09-05 12:30:00,16.87,17.03,16.87,17.0,311921.0,16.1268,16.2797,16.1268,16.251,311921.0
2024-09-05 13:00:00,17.0,17.0,16.91,16.94,195457.0,16.251,16.251,16.165,16.1937,195457.0
2024-09-05 13:30:00,16.95,17.08,16.92,17.08,319983.0,16.2032,16.3275,16.1746,16.3275,319983.0
2024-09-05 14:00:00,17.07,17.1,17.06,17.07,405293.0,16.318,16.3466,16.3084,16.318,405293.0
2024-09-05 14:30:00,17.07,17.18,17.05,17.07,437696.0,16.318,16.4231,16.2988,16.318,437696.0
2024-09-05 15:00:00,17.07,17.07,17.0,17.03,278130.0,16.318,16.318,16.251,16.2797,278130.0
2024-09-05 15:30:00,17.03,17.07,16.92,16.94,1404058.0,16.2797,16.318,16.1746,16.1937,1404058.0
2024-09-06 09:30:00,17.0,17.04,16.95,17.0,395911.0,16.251,16.2893,16.2032,16.251,395911.0
2024-09-06 10:00:00,17.0,17.0,16.75,16.79,472722.0,16.251,16.251,16.0121,16.0503,472722.0
2024-09-06 10:30:00,16.79,16.81,16.63,16.64,367074.0,16.0503,16.0694,15.8973,15.9069,367074.0
2024-09-06 11:00:00,16.64,16.79,16.6,16.64,704240.0,15.9069,16.0503,15.8687,15.9069,704240.0
2024-09-06 11:30:00,16.64,16.67,16.51,16.54,360015.0,15.9069,15.9356,15.7826,15.8113,360015.0
2024-09-06 12:00:00,16.54,16.54,16.36,16.36,270317.0,15.8113,15.8113,15.6392,15.6392,270317.0
2024-09-06 12:30:00,16.37,16.38,16.25,16.3,226123.0,15.6488,15.6584,15.5341,15.5819,226123.0
2024-09-06 13:00:00,16.3,16.47,16.26,16.41,296449.0,15.5819,15.7444,15.5436,15.687,296449.0
2024-09-06 13:30:00,16.41,16.41,16.33,16.39,286202.0,15.687,15.687,15.6106,15.6679,286202.0
2024-09-06 14:00:00,16.39,16.39,16.27,16.32,282881.0,15.6679,15.6679,15.5532,15.601,282881.0
2024-09-06 14:30:00,16.32,16.34,16.22,16.25,333828.0,15.601,15.6201,15.5054,15.5341,333828.0
2024-09-06 15:00:00,16.25,16.34,16.23,16.3,550205.0,15.5341,15.6201,15.515,15.5819,550205.0
2024-09-06 15:30:00,16.3,16.31,16.18,16.19,1939815.0,15.5819,15.5914,15.4672,15.4767,1939815.0
2024-09-09 09:30:00,16.23,16.29,16.12,16.23,417619.0,15.515,15.5723,15.4098,15.515,417619.0
2024-09-09 10:00:00,16.24,16.28,16.2,16.2,364884.0,15.5245,15.5628,15.4863,15.4863,364884.0
2024-09-09 10:30:00,16.21,16.24,16.19,16.21,338795.0,15.4958,15.5245,15.4767,15.4958,338795.0
2024-09-09 11:00:00,16.21,16.24,16.13,16.14,338194.0,15.4958,15.5245,15.4194,15.4289,338194.0
2024-09-09 11:30:00,16.14,16.2,16.11,16.13,197237.0,15.4289,15.4863,15.4003,15.4194,197237.0
2024-09-09 12:00:00,16.12,16.21,16.12,16.21,188661.0,15.4098,15.4958,15.4098,15.4958,188661.0
2024-09-09 12:30:00,16.21,16.24,16.2,16.22,217305.0,15.4958,15.5245,15.4863,15.5054,217305.0
2024-09-09 13:00:00,16.23,16.27,16.21,16.25,245724.0,15.515,15.5532,15.4958,15.5341,245724.0
2024-09-09 13:30:00,16.25,16.32,16.24,16.25,208258.0,15.5341,15.601,15.5245,15.5341,208258.0
2024-09-09 14:00:00,16.25,16.28,16.21,16.27,178041.0,15.5341,15.5628,15.4958,15.5532,178041.0
2024-09-09 14:30:00,16.26,16.27,16.21,16.23,261750.0,15.5436,15.5532,15.4958,15.515,261750.0
2024-09-09 15:00:00,16.23,16.24,16.19,16.2,215200.0,15.515,15.5245,15.4767,15.4863,215200.0
2024-09-09 15:30:00,16.19,16.22,16.11,16.2,1243625.0,15.4767,15.5054,15.4003,15.4863,1243625.0
2024-09-10 09:30:00,16.24,16.6,16.22,16.57,494417.0,15.5245,15.8687,15.5054,15.84,494417.0
2024-09-10 10:00:00,16.57,16.64,16.55,16.62,344348.0,15.84,15.9069,15.8209,15.8878,344348.0
2024-09-10 10:30:00,16.62,16.7,16.6,16.64,343910.0,15.8878,15.9643,15.8687,15.9069,343910.0
2024-09-10 11:00:00,16.64,16.7,16.61,16.64,173790.0,15.9069,15.9643,15.8782,15.9069,173790.0
2024-09-10 11:30:00,16.64,16.64,16.54,16.57,302166.0,15.9069,15.9069,15.8113,15.84,302166.0
2024-09-10 12:00:00,16.57,16.59,16.53,16.56,237346.0,15.84,15.8591,15.8017,15.8304,237346.0
2024-09-10 12:30:00,16.57,16.61,16.55,16.56,145279.0,15.84,15.8782,15.8209,15.8304,145279.0
2024-09-10 13:00:00,16.56,16.57,16.51,16.51,203598.0,15.8304,15.84,15.7826,15.7826,203598.0
2024-09-10 13:30:00,16.52,16.54,16.45,16.45,233344.0,15.7922,15.8113,15.7253,15.7253,233344.0
2024-09-10 14:00:00,16.46,16.46,16.25,16.3,256691.0,15.7348,15.7348,15.5341,15.5819,256691.0
2024-09-10 14:30:00,16.3,16.41,16.29,16.41,338153.0,15.5819,15.687,15.5723,15.687,338153.0
2024-09-10 15:00:00,16.41,16.48,16.39,16.47,458512.0,15.687,15.754,15.6679,15.7444,458512.0
2024-09-10 15:30:00,16.48,16.52,16.41,16.45,1670506.0,15.754,15.7922,15.687,15.7253,1670506.0
2024-09-11 09:30:00,16.78,17.34,16.75,17.14,986862.0,16.0407,16.5761,16.0121,16.3849,986862.0
2024-09-11 10:00:00,17.14,17.28,17.12,17.19,915381.0,16.3849,16.5187,16.3658,16.4327,915381.0
2024-09-11 10:30:00,17.19,17.23,17.05,17.22,784654.0,16.4327,16.4709,16.2988,16.4614,784654.0
2024-09-11 11:00:00,17.21,17.4,17.18,17.4,696318.0,16.4518,16.6334,16.4231,16.6334,696318.0
2024-09-11 11:30:00,17.4,17.72,17.39,17.64,1670094.0,16.6334,16.9393,16.6239,16.8628,1670094.0
2024-09-11 12:00:00,17.64,17.66,17.53,17.55,469595.0,16.8628,16.882,16.7577,16.7768,469595.0
2024-09-11 12:30:00,17.55,17.59,17.47,17.52,315314.0,16.7768,16.815,16.7003,16.7481,315314.0
2024-09-11 13:00:00,17.53,17.64,17.5,17.62,441455.0,16.7577,16.8628,16.729,16.8437,441455.0
2024-09-11 13:30:00,17.62,17.7,17.59,17.61,273144.0,16.8437,16.9202,16.815,16.8342,273144.0
2024-09-11 14:00:00,17.6,17.65,17.55,17.57,224793.0,16.8246,16.8724,16.7768,16.7959,224793.0
2024-09-11 14:30:00,17.57,17.69,17.56,17.64,276170.0,16.7959,16.9106,16.7864,16.8628,276170.0
2024-09-11 15:00:00,17.64,17.79,17.63,17.76,430754.0,16.8628,17.0062,16.8533,16.9776,430754.0
2024-09-11 15:30:00,17.76,17.88,17.72,17.85,2229824.0,16.9776,17.0923,16.9393,17.0636,2229824.0
2024-09-12 09:30:00,17.95,18.16,17.7,17.71,528744.0,17.1592,17.3599,16.9202,16.9298,528744.0
2024-09-12 10:00:00,17.71,17.87,17.69,17.82,158357.0,16.9298,17.0827,16.9106,17.0349,158357.0
2024-09-12 10:30:00,17.82,17.95,17.78,17.87,300983.0,17.0349,17.1592,16.9967,17.0827,300983.0
2024-09-12 11:00:00,17.87,18.11,17.85,18.07,301061.0,17.0827,17.3121,17.0636,17.2739,301061.0
2024-09-12 11:30:00,18.07,18.1,18.0,18.05,330240.0,17.2739,17.3026,17.207,17.2548,330240.0
2024-09-12 12:00:00,18.05,18.19,18.04,18.16,280599.0,17.2548,17.3886,17.2452,17.3599,280599.0
2024-09-12 12:30:00,18.16,18.26,18.15,18.22,316492.0,17.3599,17.4555,17.3504,17.4173,316492.0
2024-09-12 13:00:00,18.23,18.31,18.21,18.26,442340.0,17.4269,17.5033,17.4077,17.4555,442340.0
2024-09-12 13:30:00,18.26,18.44,18.24,18.41,551029.0,17.4555,17.6276,17.4364,17.5989,551029.0
2024-09-12 14:00:00,18.41,18.43,18.29,18.32,587342.0,17.5989,17.618,17.4842,17.5129,587342.0
2024-09-12 14:30:00,18.31,18.34,18.23,18.28,275810.0,17.5033,17.532,17.4269,17.4747,275810.0
2024-09-12 15:00:00,18.28,18.31,18.26,18.28,284397.0,17.4747,17.5033,17.4555,17.4747,284397.0
2024-09-12 15:30:00,18.29,18.29,18.07,18.12,1751273.0,17.4842,17.4842,17.2739,17.3217,1751273.0
2024-09-13 09:30:00,18.34,18.46,18.21,18.42,295493.0,17.532,17.6467,17.4077,17.6085,295493.0
2024-09-13 10:00:00,18.41,18.52,18.31,18.49,262291.0,17.5989,17.7041,17.5033,17.6754,262291.0
2024-09-13 10:30:00,18.5,18.53,18.42,18.46,173963.0,17.685,17.7136,17.6085,17.6467,173963.0
2024-09-13 11:00:00,18.46,18.56,18.39,18.56,245585.0,17.6467,17.7423,17.5798,17.7423,245585.0
2024-09-13 11:30:00,18.55,18.63,18.51,18.59,220335.0,17.7328,17.8092,17.6945,17.771,220335.0
2024-09-13 12:00:00,18.59,18.64,18.58,18.61,170999.0,17.771,17.8188,17.7614,17.7901,170999.0
2024-09-13 12:30:00,18.61,18.65,18.59,18.61,143796.0,17.7901,17.8284,17.771,17.7901,143796.0
2024-09-13 13:00:00,18.61,18.62,18.56,18.56,130555.0,17.7901,17.7997,17.7423,17.7423,130555.0
2024-09-13 13:30:00,18.57,18.62,18.56,18.57,184402.0,17.7519,17.7997,17.7423,17.7519,184402.0
2024-09-13 14:00:00,18.57,18.59,18.52,18.56,238089.0,17.7519,17.771,17.7041,17.7423,238089.0
2024-09-13 14:30:00,18.55,18.59,18.55,18.57,189050.0,17.7328,17.771,17.7328,17.7519,189050.0
2024-09-13 15:00:00,18.56,18.58,18.41,18.51,443227.0,17.7423,17.7614,17.5989,17.6945,443227.0
2024-09-13 15:30:00,18.5,18.55,18.44,18.54,1089745.0,17.685,17.7328,17.6276,17.7232,1089745.0
2024-09-16 09:30:00,18.58,18.94,18.58,18.91,645041.0,17.7614,18.1056,17.7614,18.0769,645041.0
2024-09-16 10:00:00,18.92,18.99,18.84,18.94,601064.0,18.0865,18.1534,18.01,18.1056,601064.0
2024-09-16 10:30:00,18.93,19.01,18.92,18.96,457128.0,18.096,18.1725,18.0865,18.1247,457128.0
2024-09-16 11:00:00,18.97,19.03,18.9,18.92,325290.0,18.1343,18.1916,18.0673,18.0865,325290.0
2024-09-16 11:30:00,18.93,19.01,18.91,18.98,249696.0,18.096,18.1725,18.0769,18.1438,249696.0
2024-09-16 12:00:00,18.98,19.1,18.98,19.1,238898.0,18.1438,18.2585,18.1438,18.2585,238898.0
2024-09-16 12:30:00,19.1,19.11,19.06,19.09,195117.0,18.2585,18.2681,18.2203,18.249,195117.0
2024-09-16 13:00:00,19.08,19.13,19.08,19.13,226240.0,18.2394,18.2872,18.2394,18.2872,226240.0
2024-09-16 13:30:00,19.13,19.2,19.12,19.18,266581.0,18.2872,18.3541,18.2776,18.335,266581.0
2024-09-16 14:00:00,19.19,19.23,19.11,19.12,296642.0,18.3446,18.3828,18.2681,18.2776,296642.0
2024-09-16 14:30:00,19.11,19.19,19.1,19.16,367703.0,18.2681,18.3446,18.2585,18.3159,367703.0
2024-09-16 15:00:00,19.16,19.17,19.02,19.07,455579.0,18.3159,18.3254,18.182,18.2298,455579.0
2024-09-16 15:30:00,19.06,19.11,18.98,19.01,2045663.0,18.2203,18.2681,18.1438,18.1725,2045663.0
2024-09-17 09:30:00,19.2,19.29,19.08,19.17,598621.0,18.3541,18.4402,18.2394,18.3254,598621.0
2024-09-17 10:00:00,19.17,19.37,19.17,19.34,870750.0,18.3254,18.5166,18.3254,18.488,870750.0
2024-09-17 10:30:00,19.34,19.59,19.34,19.48,617689.0,18.488,18.7269,18.488,18.6218,617689.0
2024-09-17 11:00:00,19.48,19.51,19.39,19.42,584812.0,18.6218,18.6505,18.5357,18.5644,584812.0
2024-09-17 11:30:00,19.41,19.47,19.35,19.37,818137.0,18.5549,18.6122,18.4975,18.5166,818137.0
2024-09-17 12:00:00,19.36,19.38,19.25,19.29,660185.0,18.5071,18.5262,18.4019,18.4402,660185.0
2024-09-17 12:30:00,19.29,19.34,19.12,19.14,507809.0,18.4402,18.488,18.2776,18.2968,507809.0
2024-09-17 13:00:00,19.13,19.25,19.12,19.24,230759.0,18.2872,18.4019,18.2776,18.3924,230759.0
2024-09-17 13:30:00,19.25,19.25,19.08,19.16,590511.0,18.4019,18.4019,18.2394,18.3159,590511.0
2024-09-17 14:00:00,19.16,19.26,19.12,19.24,682277.0,18.3159,18.4115,18.2776,18.3924,682277.0
2024-09-17 14:30:00,19.25,19.31,19.23,19.28,341330.0,18.4019,18.4593,18.3828,18.4306,341330.0
2024-09-17 15:00:00,19.28,19.31,19.19,19.23,388696.0,18.4306,18.4593,18.3446,18.3828,388696.0
2024-09-17 15:30:00,19.23,19.32,19.21,19.24,2017444.0,18.3828,18.4688,18.3637,18.3924,2017444.0
2024-09-18 09:30:00,19.3,19.53,19.25,19.39,542403.0,18.4497,18.6696,18.4019,18.5357,542403.0
2024-09-18 10:00:00,19.39,19.41,19.17,19.25,238370.0,18.5357,18.5549,18.3254,18.4019,238370.0
2024-09-18 10:30:00,19.25,19.27,19.1,19.16,216848.0,18.4019,18.421,18.2585,18.3159,216848.0
2024-09-18 11:00:00,19.16,19.2,19.13,19.18,122865.0,18.3159,18.3541,18.2872,18.335,122865.0
2024-09-18 11:30:00,19.18,19.19,19.09,19.1,159664.0,18.335,18.3446,18.249,18.2585,159664.0
2024-09-18 12:00:00,19.11,19.16,19.05,19.16,238552.0,18.2681,18.3159,18.2107,18.3159,238552.0
2024-09-18 12:30:00,19.16,19.22,19.15,19.2,119428.0,18.3159,18.3732,18.3063,18.3541,119428.0
2024-09-18 13:00:00,19.2,19.23,19.11,19.18,167466.0,18.3541,18.3828,18.2681,18.335,167466.0
2024-09-18 13:30:00,19.19,19.22,19.12,19.19,161374.0,18.3446,18.3732,18.2776,18.3446,161374.0
2024-09-18 14:00:00,19.19,19.5,19.11,19.42,763545.0,18.3446,18.6409,18.2681,18.5644,763545.0
2024-09-18 14:30:00,19.42,19.65,19.37,19.41,751091.0,18.5644,18.7843,18.5166,18.5549,751091.0
2024-09-18 15:00:00,19.41,19.44,19.29,19.37,413432.0,18.5549,18.5835,18.4402,18.5166,413432.0
2024-09-18 15:30:00,19.37,19.4,19.25,19.28,1180035.0,18.5166,18.5453,18.4019,18.4306,1180035.0
2024-09-19 09:30:00,19.56,19.65,19.22,19.34,1003849.0,18.6983,18.7843,18.3732,18.488,1003849.0
2024-09-19 10:00:00,19.34,19.39,19.04,19.14,560433.0,18.488,18.5357,18.2012,18.2968,560433.0
2024-09-19 10:30:00,19.14,19.16,19.08,19.09,387795.0,18.2968,18.3159,18.2394,18.249,387795.0
2024-09-19 11:00:00,19.09,19.15,18.96,19.03,550763.0,18.249,18.3063,18.1247,18.1916,550763.0
2024-09-19 11:30:00,19.03,19.17,18.97,19.16,465808.0,18.1916,18.3254,18.1343,18.3159,465808.0
2024-09-19 12:00:00,19.16,19.3,19.15,19.2,513770.0,18.3159,18.4497,18.3063,18.3541,513770.0
2024-09-19 12:30:00,19.2,19.2,19.09,19.16,463423.0,18.3541,18.3541,18.249,18.3159,463423.0
2024-09-19 13:00:00,19.17,19.19,19.03,19.04,304926.0,18.3254,18.3446,18.1916,18.2012,304926.0
2024-09-19 13:30:00,19.05,19.06,18.98,19.01,354407.0,18.2107,18.2203,18.1438,18.1725,354407.0
2024-09-19 14:00:00,19.0,19.05,18.98,19.01,299548.0,18.1629,18.2107,18.1438,18.1725,299548.0
2024-09-19 14:30:00,19.01,19.03,18.94,18.95,320437.0,18.1725,18.1916,18.1056,18.1151,320437.0
2024-09-19 15:00:00,18.95,18.96,18.89,18.89,375460.0,18.1151,18.1247,18.0578,18.0578,375460.0
2024-09-19 15:30:00,18.89,18.92,18.85,18.89,2223474.0,18.0578,18.0865,18.0195,18.0578,2223474.0
2024-09-20 09:30:00,19.16,19.16,18.79,18.85,1787584.0,18.3159,18.3159,17.9622,18.0195,1787584.0
2024-09-20 10:00:00,18.86,18.88,18.74,18.88,603213.0,18.0291,18.0482,17.9144,18.0482,603213.0
2024-09-20 10:30:00,18.88,18.96,18.8,18.82,413717.0,18.0482,18.1247,17.9717,17.9909,413717.0
2024-09-20 11:00:00,18.82,18.84,18.74,18.78,223638.0,17.9909,18.01,17.9144,17.9526,223638.0
2024-09-20 11:30:00,18.78,18.87,18.75,18.82,294418.0,17.9526,18.0387,17.9239,17.9909,294418.0
2024-09-20 12:00:00,18.82,18.82,18.76,18.79,184363.0,17.9909,17.9909,17.9335,17.9622,184363.0
2024-09-20 12:30:00,18.8,18.85,18.79,18.8,204137.0,17.9717,18.0195,17.9622,17.9717,204137.0
2024-09-20 13:00:00,18.8,18.87,18.78,18.84,383549.0,17.9717,18.0387,17.9526,18.01,383549.0
2024-09-20 13:30:00,18.85,18.86,18.79,18.82,490234.0,18.0195,18.0291,17.9622,17.9909,490234.0
2024-09-20 14:00:00,18.82,18.85,18.78,18.82,482088.0,17.9909,18.0195,17.9526,17.9909,482088.0
2024-09-20 14:30:00,18.82,18.91,18.78,18.87,705931.0,17.9909,18.0769,17.9526,18.0387,705931.0
2024-09-20 15:00:00,18.87,18.88,18.81,18.85,641168.0,18.0387,18.0482,17.9813,18.0195,641168.0
2024-09-20 15:30:00,18.84,18.93,18.79,18.88,3203270.0,18.01,18.096,17.9622,18.0482,3203270.0
2024-09-23 09:30:00,18.93,19.14,18.92,19.05,632966.0,18.096,18.2968,18.0865,18.2107,632966.0
2024-09-23 10:00:00,19.06,19.13,18.98,19.07,435479.0,18.2203,18.2872,18.1438,18.2298,435479.0
2024-09-23 10:30:00,19.07,19.08,19.01,19.04,316803.0,18.2298,18.2394,18.1725,18.2012,316803.0
2024-09-23 11:00:00,19.04,19.06,18.99,19.02,241383.0,18.2012,18.2203,18.1534,18.182,241383.0
2024-09-23 11:30:00,19.03,19.08,18.98,19.07,189732.0,18.1916,18.2394,18.1438,18.2298,189732.0
2024-09-23 12:00:00,19.07,19.07,18.99,19.04,321284.0,18.2298,18.2298,18.1534,18.2012,321284.0
2024-09-23 12:30:00,19.03,19.19,19.01,19.14,378768.0,18.1916,18.3446,18.1725,18.2968,378768.0
2024-09-23 13:00:00,19.14,19.19,19.1,19.19,275724.0,18.2968,18.3446,18.2585,18.3446,275724.0
2024-09-23 13:30:00,19.19,19.21,19.14,19.2,317915.0,18.3446,18.3637,18.2968,18.3541,317915.0
2024-09-23 14:00:00,19.2,19.28,19.18,19.25,275092.0,18.3541,18.4306,18.335,18.4019,275092.0
2024-09-23 14:30:00,19.25,19.26,19.22,19.26,175321.0,18.4019,18.4115,18.3732,18.4115,175321.0
2024-09-23 15:00:00,19.26,19.29,19.24,19.26,308147.0,18.4115,18.4402,18.3924,18.4115,308147.0
2024-09-23 15:30:00,19.25,19.34,19.21,19.32,1581008.0,18.4019,18.488,18.3637,18.4688,1581008.0
2024-09-24 09:30:00,19.35,19.62,19.34,19.52,701349.0,18.4975,18.7556,18.488,18.66,701349.0
2024-09-24 10:00:00,19.52,19.64,19.49,19.55,529447.0,18.66,18.7747,18.6313,18.6887,529447.0
2024-09-24 10:30:00,19.55,19.57,19.4,19.46,420284.0,18.6887,18.7078,18.5453,18.6027,420284.0
2024-09-24 11:00:00,19.47,19.47,19.35,19.37,227294.0,18.6122,18.6122,18.4975,18.5166,227294.0
2024-09-24 11:30:00,19.36,19.41,19.18,19.23,235197.0,18.5071,18.5549,18.335,18.3828,235197.0
2024-09-24 12:00:00,19.23,19.25,19.18,19.2,169893.0,18.3828,18.4019,18.335,18.3541,169893.0
2024-09-24 12:30:00,19.2,19.35,19.18,19.34,173307.0,18.3541,18.4975,18.335,18.488,173307.0
2024-09-24 13:00:00,19.34,19.34,19.26,19.28,216552.0,18.488,18.488,18.4115,18.4306,216552.0
2024-09-24 13:30:00,19.28,19.29,19.23,19.27,212200.0,18.4306,18.4402,18.3828,18.421,212200.0
2024-09-24 14:00:00,19.27,19.28,19.18,19.21,170886.0,18.421,18.4306,18.335,18.3637,170886.0
2024-09-24 14:30:00,19.21,19.23,19.18,19.21,175168.0,18.3637,18.3828,18.335,18.3637,175168.0
2024-09-24 15:00:00,19.2,19.23,19.14,19.18,325638.0,18.3541,18.3828,18.2968,18.335,325638.0
2024-09-24 15:30:00,19.18,19.18,19.1,19.1,1385336.0,18.335,18.335,18.2585,18.2585,1385336.0
2024-09-25 09:30:00,19.16,19.44,19.16,19.39,421799.0,18.3159,18.5835,18.3159,18.5357,421799.0
2024-09-25 10:00:00,19.39,19.48,19.3,19.4,403334.0,18.5357,18.6218,18.4497,18.5453,403334.0
2024-09-25 10:30:00,19.41,19.42,19.27,19.33,295733.0,18.5549,18.5644,18.421,18.4784,295733.0
2024-09-25 11:00:00,19.34,19.43,19.25,19.35,292181.0,18.488,18.574,18.4019,18.4975,292181.0
2024-09-25 11:30:00,19.35,19.54,19.34,19.53,288481.0,18.4975,18.6791,18.488,18.6696,288481.0
2024-09-25 12:00:00,19.53,19.55,19.45,19.53,364733.0,18.6696,18.6887,18.5931,18.6696,364733.0
2024-09-25 12:30:00,19.53,19.6,19.48,19.54,474582.0,18.6696,18.7365,18.6218,18.6791,474582.0
2024-09-25 13:00:00,19.54,19.57,19.45,19.46,451028.0,18.6791,18.7078,18.5931,18.6027,451028.0
2024-09-25 13:30:00,19.46,19.5,19.38,19.5,412493.0,18.6027,18.6409,18.5262,18.6409,412493.0
2024-09-25 14:00:00,19.5,19.63,19.48,19.62,371549.0,18.6409,18.7652,18.6218,18.7556,371549.0
2024-09-25 14:30:00,19.62,19.63,19.55,19.56,311032.0,18.7556,18.7652,18.6887,18.6983,311032.0
2024-09-25 15:00:00,19.55,19.61,19.53,19.55,386193.0,18.6887,18.7461,18.6696,18.6887,386193.0
2024-09-25 15:30:00,19.55,19.56,19.48,19.54,1077050.0,18.6887,18.6983,18.6218,18.6791,1077050.0
2024-09-26 09:30:00,19.7,20.02,19.68,19.88,620096.0,18.8321,19.138,18.813,19.0042,620096.0
2024-09-26 10:00:00,19.88,19.95,19.65,19.66,337129.0,19.0042,19.0711,18.7843,18.7939,337129.0
2024-09-26 10:30:00,19.66,19.75,19.59,19.64,293030.0,18.7939,18.8799,18.7269,18.7747,293030.0
2024-09-26 11:00:00,19.63,19.68,19.52,19.61,462532.0,18.7652,18.813,18.66,18.7461,462532.0
2024-09-26 11:30:00,19.6,19.69,19.57,19.66,282412.0,18.7365,18.8225,18.7078,18.7939,282412.0
2024-09-26 12:00:00,19.66,19.67,19.59,19.63,264588.0,18.7939,18.8034,18.7269,18.7652,264588.0
2024-09-26 12:30:00,19.63,19.68,19.6,19.63,166132.0,18.7652,18.813,18.7365,18.7652,166132.0
2024-09-26 13:00:00,19.62,19.67,19.59,19.67,192647.0,18.7556,18.8034,18.7269,18.8034,192647.0
2024-09-26 13:30:00,19.67,19.77,19.66,19.75,203082.0,18.8034,18.899,18.7939,18.8799,203082.0
2024-09-26 14:00:00,19.75,19.79,19.67,19.67,230481.0,18.8799,18.9181,18.8034,18.8034,230481.0
2024-09-26 14:30:00,19.68,19.72,19.62,19.68,353236.0,18.813,18.8512,18.7556,18.813,353236.0
2024-09-26 15:00:00,19.69,19.72,19.62,19.66,294990.0,18.8225,18.8512,18.7556,18.7939,294990.0
2024-09-26 15:30:00,19.67,19.67,19.61,19.62,934891.0,18.8034,18.8034,18.7461,18.7556,934891.0
2024-09-27 09:30:00,19.85,20.13,19.85,20.07,717385.0,18.9755,19.2431,18.9755,19.1858,717385.0
2024-09-27 10:00:00,20.08,20.18,20.02,20.12,531823.0,19.1953,19.2909,19.138,19.2336,531823.0
2024-09-27 10:30:00,20.12,20.15,20.03,20.07,233820.0,19.2336,19.2623,19.1476,19.1858,233820.0
2024-09-27 11:00:00,20.07,20.14,20.01,20.02,319696.0,19.1858,19.2527,19.1284,19.138,319696.0
2024-09-27 11:30:00,20.01,20.06,19.99,20.0,338126.0,19.1284,19.1762,19.1093,19.1189,338126.0
2024-09-27 12:00:00,19.99,20.17,19.98,20.15,225796.0,19.1093,19.2814,19.0998,19.2623,225796.0
2024-09-27 12:30:00,20.15,20.17,20.04,20.09,273260.0,19.2623,19.2814,19.1571,19.2049,273260.0
2024-09-27 13:00:00,20.09,20.12,20.02,20.05,200273.0,19.2049,19.2336,19.138,19.1667,200273.0
2024-09-27 13:30:00,20.05,20.15,20.05,20.12,294798.0,19.1667,19.2623,19.1667,19.2336,294798.0
2024-09-27 14:00:00,20.12,20.13,20.02,20.06,170792.0,19.2336,19.2431,19.138,19.1762,170792.0
2024-09-27 14:30:00,20.05,20.13,20.02,20.12,212228.0,19.1667,19.2431,19.138,19.2336,212228.0
2024-09-27 15:00:00,20.12,20.15,20.07,20.13,288070.0,19.2336,19.2623,19.1858,19.2431,288070.0
2024-09-27 15:30:00,20.13,20.13,20.06,20.07,834550.0,19.2431,19.2431,19.1762,19.1858,834550.0
2024-09-30 09:30:00,20.09,20.2,19.97,20.03,720437.0,19.2049,19.3101,19.0902,19.1476,720437.0
2024-09-30 10:00:00,20.03,20.11,20.0,20.09,352481.0,19.1476,19.224,19.1189,19.2049,352481.0
2024-09-30 10:30:00,20.09,20.13,20.05,20.07,347016.0,19.2049,19.2431,19.1667,19.1858,347016.0
2024-09-30 11:00:00,20.07,20.17,20.06,20.15,212448.0,19.1858,19.2814,19.1762,19.2623,212448.0
2024-09-30 11:30:00,20.14,20.19,20.1,20.11,217929.0,19.2527,19.3005,19.2145,19.224,217929.0
2024-09-30 12:00:00,20.11,20.15,20.07,20.14,151572.0,19.224,19.2623,19.1858,19.2527,151572.0
2024-09-30 12:30:00,20.14,20.16,20.09,20.15,172795.0,19.2527,19.2718,19.2049,19.2623,172795.0
2024-09-30 13:00:00,20.16,20.16,20.1,20.11,160538.0,19.2718,19.2718,19.2145,19.224,160538.0
2024-09-30 13:30:00,20.11,20.12,20.04,20.1,354700.0,19.224,19.2336,19.1571,19.2145,354700.0
2024-09-30 14:00:00,20.1,20.1,19.9,19.96,493970.0,19.2145,19.2145,19.0233,19.0806,493970.0
2024-09-30 14:30:00,19.96,19.98,19.85,19.96,255740.0,19.0806,19.0998,18.9755,19.0806,255740.0
2024-09-30 15:00:00,19.95,19.98,19.92,19.96,249804.0,19.0711,19.0998,19.0424,19.0806,249804.0
2024-09-30 15:30:00,19.96,20.08,19.94,20.06,920139.0,19.0806,19.1953,19.0615,19.1762,920139.0
2024-10-01 09:30:00,19.98,19.99,19.62,19.82,433680.0,19.0998,19.1093,18.7556,18.9468,433680.0
2024-10-01 10:00:00,19.81,19.98,19.77,19.98,359997.0,18.9372,19.0998,18.899,19.0998,359997.0
2024-10-01 10:30:00,19.98,20.09,19.92,20.05,262435.0,19.0998,19.2049,19.0424,19.1667,262435.0
2024-10-01 11:00:00,20.05,20.1,19.93,20.07,259792.0,19.1667,19.2145,19.052,19.1858,259792.0
2024-10-01 11:30:00,20.07,20.18,20.07,20.11,309388.0,19.1858,19.2909,19.1858,19.224,309388.0
2024-10-01 12:00:00,20.11,20.19,20.06,20.07,150810.0,19.224,19.3005,19.1762,19.1858,150810.0
2024-10-01 12:30:00,20.07,20.17,20.03,20.14,185036.0,19.1858,19.2814,19.1476,19.2527,185036.0
2024-10-01 13:00:00,20.14,20.15,20.04,20.05,182502.0,19.2527,19.2623,19.1571,19.1667,182502.0
2024-10-01 13:30:00,20.05,20.19,20.05,20.18,278702.0,19.1667,19.3005,19.1667,19.2909,278702.0
2024-10-01 14:00:00,20.18,20.24,20.18,20.21,152383.0,19.2909,19.3483,19.2909,19.3196,152383.0
2024-10-01 14:30:00,20.21,20.25,20.2,20.21,170247.0,19.3196,19.3579,19.3101,19.3196,170247.0
2024-10-01 15:00:00,20.21,20.28,20.17,20.28,287276.0,19.3196,19.3865,19.2814,19.3865,287276.0
2024-10-01 15:30:00,20.27,20.3,20.19,20.25,1204073.0,19.377,19.4057,19.3005,19.3579,1204073.0
2024-10-02 09:30:00,20.01,20.15,19.94,20.12,427697.0,19.1284,19.2623,19.0615,19.2336,427697.0
2024-10-02 10:00:00,20.12,20.25,20.08,20.12,347210.0,19.2336,19.3579,19.1953,19.2336,347210.0
2024-10-02 10:30:00,20.12,20.16,19.99,20.0,343004.0,19.2336,19.2718,19.1093,19.1189,343004.0
2024-10-02 11:00:00,20.01,20.06,19.98,20.04,256188.0,19.1284,19.1762,19.0998,19.1571,256188.0
2024-10-02 11:30:00,20.04,20.1,20.02,20.09,175339.0,19.1571,19.2145,19.138,19.2049,175339.0
2024-10-02 12:00:00,20.08,20.1,20.04,20.07,154392.0,19.1953,19.2145,19.1571,19.1858,154392.0
2024-10-02 12:30:00,20.07,20.07,19.99,19.99,205744.0,19.1858,19.1858,19.1093,19.1093,205744.0
2024-10-02 13:00:00,20.0,20.0,19.89,19.98,279044.0,19.1189,19.1189,19.0137,19.0998,279044.0
2024-10-02 13:30:00,19.97,19.99,19.88,19.92,243491.0,19.0902,19.1093,19.0042,19.0424,243491.0
2024-10-02 14:00:00,19.92,19.92,19.83,19.85,175780.0,19.0424,19.0424,18.9564,18.9755,175780.0
2024-10-02 14:30:00,19.86,19.87,19.82,19.85,314459.0,18.985,18.9946,18.9468,18.9755,314459.0
2024-10-02 15:00:00,19.85,19.87,19.77,19.8,323865.0,18.9755,18.9946,18.899,18.9277,323865.0
2024-10-02 15:30:00,19.81,19.91,19.8,19.88,909060.0,18.9372,19.0328,18.9277,19.0042,909060.0
2024-10-03 09:30:00,19.92,20.01,19.64,19.74,457567.0,19.0424,19.1284,18.7747,18.8703,457567.0
2024-10-03 10:00:00,19.75,19.8,19.61,19.68,405766.0,18.8799,18.9277,18.7461,18.813,405766.0
2024-10-03 10:30:00,19.68,19.71,19.58,19.67,264051.0,18.813,18.8417,18.7174,18.8034,264051.0
2024-10-03 11:00:00,19.67,19.68,19.53,19.55,241651.0,18.8034,18.813,18.6696,18.6887,241651.0
2024-10-03 11:30:00,19.54,19.62,19.48,19.51,519573.0,18.6791,18.7556,18.6218,18.6505,519573.0
2024-10-03 12:00:00,19.51,19.51,19.39,19.39,230753.0,18.6505,18.6505,18.5357,18.5357,230753.0
2024-10-03 12:30:00,19.39,19.4,19.23,19.3,658914.0,18.5357,18.5453,18.3828,18.4497,658914.0
2024-10-03 13:00:00,19.3,19.32,19.23,19.27,325353.0,18.4497,18.4688,18.3828,18.421,325353.0
2024-10-03 13:30:00,19.27,19.35,19.24,19.27,281364.0,18.421,18.4975,18.3924,18.421,281364.0
2024-10-03 14:00:00,19.27,19.27,19.2,19.23,483376.0,18.421,18.421,18.3541,18.3828,483376.0
2024-10-03 14:30:00,19.23,19.3,19.15,19.15,353963.0,18.3828,18.4497,18.3063,18.3063,353963.0
2024-10-03 15:00:00,19.16,19.2,19.11,19.18,482091.0,18.3159,18.3541,18.2681,18.335,482091.0
2024-10-03 15:30:00,19.18,19.2,19.1,19.1,1712189.0,18.335,18.3541,18.2585,18.2585,1712189.0
2024-10-04 09:30:00,19.08,19.29,19.02,19.08,544938.0,18.2394,18.4402,18.182,18.2394,544938.0
2024-10-04 10:00:00,19.07,19.16,19.03,19.07,297618.0,18.2298,18.3159,18.1916,18.2298,297618.0
2024-10-04 10:30:00,19.07,19.19,18.98,19.1,719376.0,18.2298,18.3446,18.1438,18.2585,719376.0
2024-10-04 11:00:00,19.1,19.13,19.08,19.1,279604.0,18.2585,18.2872,18.2394,18.2585,279604.0
2024-10-04 11:30:00,19.1,19.16,19.08,19.11,486405.0,18.2585,18.3159,18.2394,18.2681,486405.0
2024-10-04 12:00:00,19.1,19.11,18.96,18.98,253916.0,18.2585,18.2681,18.1247,18.1438,253916.0
2024-10-04 12:30:00,18.98,18.98,18.9,18.91,204326.0,18.1438,18.1438,18.0673,18.0769,204326.0
2024-10-04 13:00:00,18.91,18.93,18.87,18.91,224120.0,18.0769,18.096,18.0387,18.0769,224120.0
2024-10-04 13:30:00,18.91,18.93,18.84,18.85,335798.0,18.0769,18.096,18.01,18.0195,335798.0
2024-10-04 14:00:00,18.85,18.87,18.77,18.86,431045.0,18.0195,18.0387,17.9431,18.0291,431045.0
2024-10-04 14:30:00,18.86,18.91,18.82,18.87,564745.0,18.0291,18.0769,17.9909,18.0387,564745.0
2024-10-04 15:00:00,18.87,18.88,18.8,18.86,951819.0,18.0387,18.0482,17.9717,18.0291,951819.0
2024-10-04 15:30:00,18.86,18.92,18.79,18.91,2838504.0,18.0291,18.0865,17.9622,18.0769,2838504.0
2024-10-07 09:30:00,18.84,19.0,18.79,18.86,923854.0,18.01,18.1629,17.9622,18.0291,923854.0
2024-10-07 10:00:00,18.86,18.92,18.81,18.82,275674.0,18.0291,18.0865,17.9813,17.9909,275674.0
2024-10-07 10:30:00,18.82,18.83,18.68,18.76,832547.0,17.9909,18.0004,17.857,17.9335,832547.0
2024-10-07 11:00:00,18.76,18.87,18.75,18.86,317888.0,17.9335,18.0387,17.9239,18.0291,317888.0
2024-10-07 11:30:00,18.86,18.9,18.74,18.79,306898.0,18.0291,18.0673,17.9144,17.9622,306898.0
2024-10-07 12:00:00,18.79,18.84,18.76,18.8,238161.0,17.9622,18.01,17.9335,17.9717,238161.0
2024-10-07 12:30:00,18.8,18.82,18.77,18.8,161758.0,17.9717,17.9909,17.9431,17.9717,161758.0
2024-10-07 13:00:00,18.8,18.81,18.69,18.7,498598.0,17.9717,17.9813,17.8666,17.8761,498598.0
2024-10-07 13:30:00,18.7,18.7,18.6,18.62,271648.0,17.8761,17.8761,17.7806,17.7997,271648.0
2024-10-07 14:00:00,18.62,18.67,18.6,18.64,251257.0,17.7997,17.8475,17.7806,17.8188,251257.0
2024-10-07 14:30:00,18.64,18.65,18.48,18.51,404273.0,17.8188,17.8284,17.6658,17.6945,404273.0
2024-10-07 15:00:00,18.51,18.61,18.5,18.59,298541.0,17.6945,17.7901,17.685,17.771,298541.0
2024-10-07 15:30:00,18.59,18.74,18.57,18.67,1115596.0,17.771,17.9144,17.7519,17.8475,1115596.0
2024-10-08 09:30:00,18.46,18.58,18.17,18.28,476644.0,17.6467,17.7614,17.3695,17.4747,476644.0
2024-10-08 10:00:00,18.27,18.35,18.23,18.3,313550.0,17.4651,17.5416,17.4269,17.4938,313550.0
2024-10-08 10:30:00,18.3,18.33,18.23,18.27,265691.0,17.4938,17.5224,17.4269,17.4651,265691.0
2024-10-08 11:00:00,18.27,18.34,18.23,18.23,104399.0,17.4651,17.532,17.4269,17.4269,104399.0
2024-10-08 11:30:00,18.23,18.26,18.2,18.25,119075.0,17.4269,17.4555,17.3982,17.446,119075.0
2024-10-08 12:00:00,18.25,18.26,18.18,18.19,258930.0,17.446,17.4555,17.3791,17.3886,258930.0
2024-10-08 12:30:00,18.2,18.24,18.16,18.23,185541.0,17.3982,17.4364,17.3599,17.4269,185541.0
2024-10-08 13:00:00,18.23,18.29,18.21,18.27,150811.0,17.4269,17.4842,17.4077,17.4651,150811.0
2024-10-08 13:30:00,18.27,18.37,18.26,18.37,110492.0,17.4651,17.5607,17.4555,17.5607,110492.0
2024-10-08 14:00:00,18.37,18.42,18.36,18.37,137014.0,17.5607,17.6085,17.5511,17.5607,137014.0
2024-10-08 14:30:00,18.38,18.38,18.27,18.29,126577.0,17.5702,17.5702,17.4651,17.4842,126577.0
2024-10-08 15:00:00,18.29,18.29,18.23,18.25,270697.0,17.4842,17.4842,17.4269,17.446,270697.0
2024-10-08 15:30:00,18.25,18.25,18.12,18.14,865938.0,17.446,17.446,17.3217,17.3408,865938.0
2024-10-09 09:30:00,18.0,18.15,17.97,17.98,373723.0,17.207,17.3504,17.1783,17.1879,373723.0
2024-10-09 10:00:00,17.98,18.02,17.81,17.85,393186.0,17.1879,17.2261,17.0254,17.0636,393186.0
2024-10-09 10:30:00,17.85,17.9,17.76,17.89,242436.0,17.0636,17.1114,16.9776,17.1018,242436.0
2024-10-09 11:00:00,17.89,17.9,17.85,17.85,151346.0,17.1018,17.1114,17.0636,17.0636,151346.0
2024-10-09 11:30:00,17.85,17.9,17.85,17.87,220215.0,17.0636,17.1114,17.0636,17.0827,220215.0
2024-10-09 12:00:00,17.88,17.88,17.79,17.82,182140.0,17.0923,17.0923,17.0062,17.0349,182140.0
2024-10-09 12:30:00,17.82,17.91,17.82,17.89,356362.0,17.0349,17.121,17.0349,17.1018,356362.0
2024-10-09 13:00:00,17.89,17.9,17.83,17.84,244137.0,17.1018,17.1114,17.0445,17.054,244137.0
2024-10-09 13:30:00,17.83,17.83,17.66,17.67,265972.0,17.0445,17.0445,16.882,16.8915,265972.0
2024-10-09 14:00:00,17.68,17.76,17.67,17.7,242144.0,16.9011,16.9776,16.8915,16.9202,242144.0
2024-10-09 14:30:00,17.7,17.7,17.62,17.66,302889.0,16.9202,16.9202,16.8437,16.882,302889.0
2024-10-09 15:00:00,17.66,17.71,17.6,17.71,335355.0,16.882,16.9298,16.8246,16.9298,335355.0
2024-10-09 15:30:00,17.7,17.74,17.64,17.7,1778792.0,16.9202,16.9584,16.8628,16.9202,1778792.0
2024-10-10 09:30:00,17.68,17.68,17.42,17.53,438984.0,16.9011,16.9011,16.6525,16.7577,438984.0
2024-10-10 10:00:00,17.52,17.62,17.4,17.43,234195.0,16.7481,16.8437,16.6334,16.6621,234195.0
2024-10-10 10:30:00,17.42,17.51,17.41,17.5,243605.0,16.6525,16.7386,16.643,16.729,243605.0
2024-10-10 11:00:00,17.5,17.51,17.42,17.43,184759.0,16.729,16.7386,16.6525,16.6621,184759.0
2024-10-10 11:30:00,17.43,17.48,17.41,17.45,269230.0,16.6621,16.7099,16.643,16.6812,269230.0
2024-10-10 12:00:00,17.45,17.61,17.44,17.61,227988.0,16.6812,16.8342,16.6717,16.8342,227988.0
2024-10-10 12:30:00,17.61,17.61,17.45,17.48,288876.0,16.8342,16.8342,16.6812,16.7099,288876.0
2024-10-10 13:00:00,17.48,17.53,17.46,17.5,262342.0,16.7099,16.7577,16.6908,16.729,262342.0
2024-10-10 13:30:00,17.5,17.53,17.45,17.5,152811.0,16.729,16.7577,16.6812,16.729,152811.0
2024-10-10 14:00:00,17.5,17.5,17.38,17.43,203381.0,16.729,16.729,16.6143,16.6621,203381.0
2024-10-10 14:30:00,17.43,17.45,17.38,17.44,397261.0,16.6621,16.6812,16.6143,16.6717,397261.0
2024-10-10 15:00:00,17.44,17.47,17.41,17.44,473806.0,16.6717,16.7003,16.643,16.6717,473806.0
2024-10-10 15:30:00,17.44,17.44,17.33,17.33,1422107.0,16.6717,16.6717,16.5665,16.5665,1422107.0
2024-10-11 09:30:00,17.23,17.35,17.08,17.28,424155.0,16.4709,16.5856,16.3275,16.5187,424155.0
2024-10-11 10:00:00,17.28,17.41,17.25,17.32,350044.0,16.5187,16.643,16.49,16.5569,350044.0
2024-10-11 10:30:00,17.32,17.33,17.24,17.29,275137.0,16.5569,16.5665,16.4805,16.5283,275137.0
2024-10-11 11:00:00,17.29,17.39,17.28,17.32,257816.0,16.5283,16.6239,16.5187,16.5569,257816.0
2024-10-11 11:30:00,17.32,17.37,17.3,17.35,217560.0,16.5569,16.6047,16.5378,16.5856,217560.0
2024-10-11 12:00:00,17.35,17.41,17.32,17.34,223272.0,16.5856,16.643,16.5569,16.5761,223272.0
2024-10-11 12:30:00,17.34,17.38,17.29,17.3,211214.0,16.5761,16.6143,16.5283,16.5378,211214.0
2024-10-11 13:00:00,17.3,17.36,17.3,17.34,193604.0,16.5378,16.5952,16.5378,16.5761,193604.0
2024-10-11 13:30:00,17.34,17.35,17.3,17.3,224356.0,16.5761,16.5856,16.5378,16.5378,224356.0
2024-10-11 14:00:00,17.31,17.31,17.25,17.27,271808.0,16.5474,16.5474,16.49,16.5091,271808.0
2024-10-11 14:30:00,17.27,17.28,17.22,17.25,491115.0,16.5091,16.5187,16.4614,16.49,491115.0
2024-10-11 15:00:00,17.26,17.29,17.24,17.29,350323.0,16.4996,16.5283,16.4805,16.5283,350323.0
2024-10-11 15:30:00,17.28,17.33,17.23,17.32,1822212.0,16.5187,16.5665,16.4709,16.5569,1822212.0
2024-10-14 09:30:00,17.32,17.47,17.3,17.45,361760.0,16.5569,16.7003,16.5378,16.6812,361760.0
2024-10-14 10:00:00,17.45,17.51,17.37,17.39,227562.0,16.6812,16.7386,16.6047,16.6239,227562.0
2024-10-14 10:30:00,17.39,17.43,17.38,17.4,221893.0,16.6239,16.6621,16.6143,16.6334,221893.0
2024-10-14 11:00:00,17.41,17.42,17.36,17.38,212442.0,16.643,16.6525,16.5952,16.6143,212442.0
2024-10-14 11:30:00,17.38,17.43,17.37,17.43,185196.0,16.6143,16.6621,16.6047,16.6621,185196.0
2024-10-14 12:00:00,17.43,17.44,17.33,17.36,212068.0,16.6621,16.6717,16.5665,16.5952,212068.0
2024-10-14 12:30:00,17.36,17.41,17.35,17.41,166781.0,16.5952,16.643,16.5856,16.643,166781.0
2024-10-14 13:00:00,17.41,17.48,17.4,17.43,192558.0,16.643,16.7099,16.6334,16.6621,192558.0
2024-10-14 13:30:00,17.44,17.46,17.43,17.46,111719.0,16.6717,16.6908,16.6621,16.6908,111719.0
2024-10-14 14:00:00,17.46,17.48,17.44,17.48,156323.0,16.6908,16.7099,16.6717,16.7099,156323.0
2024-10-14 14:30:00,17.47,17.5,17.46,17.47,179329.0,16.7003,16.729,16.6908,16.7003,179329.0
2024-10-14 15:00:00,17.48,17.52,17.47,17.5,271195.0,16.7099,16.7481,16.7003,16.729,271195.0
2024-10-14 15:30:00,17.5,17.52,17.43,17.45,1508891.0,16.729,16.7481,16.6621,16.6812,1508891.0
2024-10-15 09:30:00,18.07,18.31,17.66,17.7,2416536.0,17.2739,17.5033,16.882,16.9202,2416536.0
2024-10-15 10:00:00,17.7,17.75,17.63,17.73,664559.0,16.9202,16.968,16.8533,16.9489,664559.0
2024-10-15 10:30:00,17.73,17.74,17.53,17.54,397614.0,16.9489,16.9584,16.7577,16.7673,397614.0
2024-10-15 11:00:00,17.54,17.6,17.48,17.59,293875.0,16.7673,16.8246,16.7099,16.815,293875.0
2024-10-15 11:30:00,17.59,17.6,17.51,17.53,312271.0,16.815,16.8246,16.7386,16.7577,312271.0
2024-10-15 12:00:00,17.53,17.58,17.49,17.55,220606.0,16.7577,16.8055,16.7195,16.7768,220606.0
2024-10-15 12:30:00,17.55,17.6,17.55,17.56,166292.0,16.7768,16.8246,16.7768,16.7864,166292.0
2024-10-15 13:00:00,17.56,17.56,17.47,17.51,192108.0,16.7864,16.7864,16.7003,16.7386,192108.0
2024-10-15 13:30:00,17.51,17.64,17.5,17.59,419543.0,16.7386,16.8628,16.729,16.815,419543.0
2024-10-15 14:00:00,17.59,17.59,17.5,17.52,233011.0,16.815,16.815,16.729,16.7481,233011.0
2024-10-15 14:30:00,17.52,17.52,17.48,17.5,269187.0,16.7481,16.7481,16.7099,16.729,269187.0
2024-10-15 15:00:00,17.5,17.52,17.43,17.44,434619.0,16.729,16.7481,16.6621,16.6717,434619.0
2024-10-15 15:30:00,17.45,17.49,17.37,17.42,1016628.0,16.6812,16.7195,16.6047,16.6525,1016628.0
2024-10-16 09:30:00,17.59,17.85,17.52,17.77,564795.0,16.815,17.0636,16.7481,16.9871,564795.0
2024-10-16 10:00:00,17.77,17.82,17.66,17.7,282284.0,16.9871,17.0349,16.882,16.9202,282284.0
2024-10-16 10:30:00,17.69,17.75,17.68,17.73,259522.0,16.9106,16.968,16.9011,16.9489,259522.0
2024-10-16 11:00:00,17.73,17.77,17.63,17.67,3157135.0,16.9489,16.9871,16.8533,16.8915,3157135.0
2024-10-16 11:30:00,17.66,17.72,17.52,17.59,384444.0,16.882,16.9393,16.7481,16.815,384444.0
2024-10-16 12:00:00,17.58,17.65,17.56,17.64,183563.0,16.8055,16.8724,16.7864,16.8628,183563.0
2024-10-16 12:30:00,17.64,17.74,17.63,17.73,199834.0,16.8628,16.9584,16.8533,16.9489,199834.0
2024-10-16 13:00:00,17.73,17.81,17.73,17.79,187667.0,16.9489,17.0254,16.9489,17.0062,187667.0
2024-10-16 13:30:00,17.8,17.8,17.74,17.77,227115.0,17.0158,17.0158,16.9584,16.9871,227115.0
2024-10-16 14:00:00,17.77,17.78,17.67,17.7,188963.0,16.9871,16.9967,16.8915,16.9202,188963.0
2024-10-16 14:30:00,17.7,17.71,17.64,17.67,203380.0,16.9202,16.9298,16.8628,16.8915,203380.0
2024-10-16 15:00:00,17.68,17.76,17.66,17.76,258064.0,16.9011,16.9776,16.882,16.9776,258064.0
2024-10-16 15:30:00,17.75,17.95,17.75,17.9,1425079.0,16.968,17.1592,16.968,17.1114,1425079.0
2024-10-17 09:30:00,17.89,17.98,17.4,17.44,694585.0,17.1018,17.1879,16.6334,16.6717,694585.0
2024-10-17 10:00:00,17.44,17.47,17.37,17.45,285125.0,16.6717,16.7003,16.6047,16.6812,285125.0
2024-10-17 10:30:00,17.46,17.48,17.39,17.41,246608.0,16.6908,16.7099,16.6239,16.643,246608.0
2024-10-17 11:00:00,17.41,17.43,17.33,17.39,619894.0,16.643,16.6621,16.5665,16.6239,619894.0
2024-10-17 11:30:00,17.39,17.45,17.36,17.39,189500.0,16.6239,16.6812,16.5952,16.6239,189500.0
2024-10-17 12:00:00,17.39,17.4,17.3,17.33,250432.0,16.6239,16.6334,16.5378,16.5665,250432.0
2024-10-17 12:30:00,17.32,17.36,17.3,17.35,296782.0,16.5569,16.5952,16.5378,16.5856,296782.0
2024-10-17 13:00:00,17.35,17.52,17.34,17.49,469038.0,16.5856,16.7481,16.5761,16.7195,469038.0
2024-10-17 13:30:00,17.48,17.53,17.43,17.44,319556.0,16.7099,16.7577,16.6621,16.6717,319556.0
2024-10-17 14:00:00,17.44,17.46,17.41,17.41,314547.0,16.6717,16.6908,16.643,16.643,314547.0
2024-10-17 14:30:00,17.41,17.42,17.34,17.37,290731.0,16.643,16.6525,16.5761,16.6047,290731.0
2024-10-17 15:00:00,17.37,17.42,17.33,17.37,326736.0,16.6047,16.6525,16.5665,16.6047,326736.0
2024-10-17 15:30:00,17.38,17.38,17.17,17.26,1736263.0,16.6143,16.6143,16.4136,16.4996,1736263.0
2024-10-18 09:30:00,17.38,17.39,17.28,17.29,390293.0,16.6143,16.6239,16.5187,16.5283,390293.0
2024-10-18 10:00:00,17.3,17.36,17.21,17.25,257326.0,16.5378,16.5952,16.4518,16.49,257326.0
2024-10-18 10:30:00,17.25,17.3,17.19,17.28,178024.0,16.49,16.5378,16.4327,16.5187,178024.0
2024-10-18 11:00:00,17.27,17.31,17.23,17.29,110736.0,16.5091,16.5474,16.4709,16.5283,110736.0
2024-10-18 11:30:00,17.29,17.34,17.26,17.33,89240.0,16.5283,16.5761,16.4996,16.5665,89240.0
2024-10-18 12:00:00,17.34,17.37,17.33,17.36,128936.0,16.5761,16.6047,16.5665,16.5952,128936.0
2024-10-18 12:30:00,17.36,17.44,17.35,17.43,128074.0,16.5952,16.6717,16.5856,16.6621,128074.0
2024-10-18 13:00:00,17.44,17.44,17.39,17.4,124046.0,16.6717,16.6717,16.6239,16.6334,124046.0
2024-10-18 13:30:00,17.39,17.44,17.38,17.38,117588.0,16.6239,16.6717,16.6143,16.6143,117588.0
2024-10-18 14:00:00,17.38,17.42,17.37,17.41,141404.0,16.6143,16.6525,16.6047,16.643,141404.0
2024-10-18 14:30:00,17.4,17.41,17.38,17.39,94916.0,16.6334,16.643,16.6143,16.6239,94916.0
2024-10-18 15:00:00,17.39,17.41,17.37,17.41,148861.0,16.6239,16.643,16.6047,16.643,148861.0
2024-10-18 15:30:00,17.41,17.47,17.4,17.47,698496.0,16.643,16.7003,16.6334,16.7003,698496.0
2024-10-21 09:30:00,17.52,17.67,17.46,17.46,346782.0,16.7481,16.8915,16.6908,16.6908,346782.0
2024-10-21 10:00:00,17.46,17.48,17.31,17.32,189365.0,16.6908,16.7099,16.5474,16.5569,189365.0
2024-10-21 10:30:00,17.31,17.34,17.17,17.18,306267.0,16.5474,16.5761,16.4136,16.4231,306267.0
2024-10-21 11:00:00,17.17,17.2,17.11,17.15,476375.0,16.4136,16.4422,16.3562,16.3944,476375.0
2024-10-21 11:30:00,17.14,17.16,17.1,17.12,284490.0,16.3849,16.404,16.3466,16.3658,284490.0
2024-10-21 12:00:00,17.12,17.17,17.08,17.16,1288062.0,16.3658,16.4136,16.3275,16.404,1288062.0
2024-10-21 12:30:00,17.16,17.2,17.11,17.12,216291.0,16.404,16.4422,16.3562,16.3658,216291.0
2024-10-21 13:00:00,17.12,17.22,17.11,17.2,245484.0,16.3658,16.4614,16.3562,16.4422,245484.0
2024-10-21 13:30:00,17.19,17.24,17.19,17.21,217564.0,16.4327,16.4805,16.4327,16.4518,217564.0
2024-10-21 14:00:00,17.22,17.22,17.13,17.14,180870.0,16.4614,16.4614,16.3753,16.3849,180870.0
2024-10-21 14:30:00,17.13,17.18,17.13,17.16,209311.0,16.3753,16.4231,16.3753,16.404,209311.0
2024-10-21 15:00:00,17.16,17.21,17.16,17.2,236955.0,16.404,16.4518,16.404,16.4422,236955.0
2024-10-21 15:30:00,17.21,17.22,17.14,17.21,1414956.0,16.4518,16.4614,16.3849,16.4518,1414956.0
2024-10-22 09:30:00,17.02,17.09,16.73,16.82,893869.0,16.2702,16.3371,15.9929,16.079,893869.0
2024-10-22 10:00:00,16.82,16.87,16.77,16.8,395580.0,16.079,16.1268,16.0312,16.0599,395580.0
2024-10-22 10:30:00,16.8,16.88,16.76,16.87,424445.0,16.0599,16.1363,16.0216,16.1268,424445.0
2024-10-22 11:00:00,16.88,17.0,16.87,16.97,402838.0,16.1363,16.251,16.1268,16.2224,402838.0
2024-10-22 11:30:00,16.98,17.05,16.97,17.05,309250.0,16.2319,16.2988,16.2224,16.2988,309250.0
2024-10-22 12:00:00,17.05,17.13,17.04,17.1,210661.0,16.2988,16.3753,16.2893,16.3466,210661.0
2024-10-22 12:30:00,17.1,17.14,17.07,17.09,164532.0,16.3466,16.3849,16.318,16.3371,164532.0
2024-10-22 13:00:00,17.09,17.12,17.07,17.12,172884.0,16.3371,16.3658,16.318,16.3658,172884.0
2024-10-22 13:30:00,17.12,17.14,17.06,17.07,210459.0,16.3658,16.3849,16.3084,16.318,210459.0
2024-10-22 14:00:00,17.07,17.08,17.0,17.01,214520.0,16.318,16.3275,16.251,16.2606,214520.0
2024-10-22 14:30:00,17.01,17.05,16.97,17.01,339255.0,16.2606,16.2988,16.2224,16.2606,339255.0
2024-10-22 15:00:00,17.01,17.06,16.93,17.05,460515.0,16.2606,16.3084,16.1841,16.2988,460515.0
2024-10-22 15:30:00,17.05,17.13,16.98,17.01,1600191.0,16.2988,16.3753,16.2319,16.2606,1600191.0
2024-10-23 09:30:00,16.92,17.33,16.83,17.2,484460.0,16.1746,16.5665,16.0885,16.4422,484460.0
2024-10-23 10:00:00,17.2,17.2,17.08,17.14,423454.0,16.4422,16.4422,16.3275,16.3849,423454.0
2024-10-23 10:30:00,17.14,17.18,17.09,17.12,432952.0,16.3849,16.4231,16.3371,16.3658,432952.0
2024-10-23 11:00:00,17.13,17.14,16.96,17.02,366486.0,16.3753,16.3849,16.2128,16.2702,366486.0
2024-10-23 11:30:00,17.02,17.05,16.91,16.96,305315.0,16.2702,16.2988,16.165,16.2128,305315.0
2024-10-23 12:00:00,16.96,17.07,16.95,17.06,320279.0,16.2128,16.318,16.2032,16.3084,320279.0
2024-10-23 12:30:00,17.05,17.15,17.03,17.14,279311.0,16.2988,16.3944,16.2797,16.3849,279311.0
2024-10-23 13:00:00,17.14,17.18,17.07,17.09,243956.0,16.3849,16.4231,16.318,16.3371,243956.0
2024-10-23 13:30:00,17.09,17.1,17.04,17.07,280880.0,16.3371,16.3466,16.2893,16.318,280880.0
2024-10-23 14:00:00,17.07,17.08,16.99,17.02,510980.0,16.318,16.3275,16.2415,16.2702,510980.0
2024-10-23 14:30:00,17.02,17.06,17.01,17.05,303267.0,16.2702,16.3084,16.2606,16.2988,303267.0
2024-10-23 15:00:00,17.05,17.07,17.02,17.05,296044.0,16.2988,16.318,16.2702,16.2988,296044.0
2024-10-23 15:30:00,17.05,17.09,17.02,17.07,1220794.0,16.2988,16.3371,16.2702,16.318,1220794.0
2024-10-24 09:30:00,17.06,17.14,16.9,17.14,508370.0,16.3084,16.3849,16.1554,16.3849,508370.0
2024-10-24 10:00:00,17.14,17.17,17.04,17.14,325928.0,16.3849,16.4136,16.2893,16.3849,325928.0
2024-10-24 10:30:00,17.14,17.15,17.03,17.05,150673.0,16.3849,16.3944,16.2797,16.2988,150673.0
2024-10-24 11:00:00,17.05,17.08,16.97,17.0,153423.0,16.2988,16.3275,16.2224,16.251,153423.0
2024-10-24 11:30:00,17.0,17.0,16.92,16.94,133943.0,16.251,16.251,16.1746,16.1937,133943.0
2024-10-24 12:00:00,16.94,16.99,16.92,16.98,292186.0,16.1937,16.2415,16.1746,16.2319,292186.0
2024-10-24 12:30:00,16.97,17.03,16.94,17.01,331863.0,16.2224,16.2797,16.1937,16.2606,331863.0
2024-10-24 13:00:00,17.01,17.07,16.99,17.02,607912.0,16.2606,16.318,16.2415,16.2702,607912.0
2024-10-24 13:30:00,17.01,17.02,16.97,17.01,192295.0,16.2606,16.2702,16.2224,16.2606,192295.0
2024-10-24 14:00:00,17.0,17.02,16.92,16.92,258223.0,16.251,16.2702,16.1746,16.1746,258223.0
2024-10-24 14:30:00,16.93,16.93,16.85,16.91,386252.0,16.1841,16.1841,16.1077,16.165,386252.0
2024-10-24 15:00:00,16.91,16.99,16.89,16.96,211317.0,16.165,16.2415,16.1459,16.2128,211317.0
2024-10-24 15:30:00,16.96,17.05,16.93,16.98,1221434.0,16.2128,16.2988,16.1841,16.2319,1221434.0
2024-10-25 09:30:00,17.09,17.13,16.91,17.03,539910.0,16.3371,16.3753,16.165,16.2797,539910.0
2024-10-25 10:00:00,17.03,17.2,16.98,17.16,261177.0,16.2797,16.4422,16.2319,16.404,261177.0
2024-10-25 10:30:00,17.16,17.18,17.05,17.18,1036245.0,16.404,16.4231,16.2988,16.4231,1036245.0
2024-10-25 11:00:00,17.18,17.22,17.07,17.09,230722.0,16.4231,16.4614,16.318,16.3371,230722.0
2024-10-25 11:30:00,17.1,17.13,17.06,17.11,241265.0,16.3466,16.3753,16.3084,16.3562,241265.0
2024-10-25 12:00:00,17.11,17.11,17.03,17.07,151956.0,16.3562,16.3562,16.2797,16.318,151956.0
2024-10-25 12:30:00,17.07,17.1,17.03,17.07,191558.0,16.318,16.3466,16.2797,16.318,191558.0
2024-10-25 13:00:00,17.07,17.07,17.0,17.05,162065.0,16.318,16.318,16.251,16.2988,162065.0
2024-10-25 13:30:00,17.05,17.07,17.01,17.01,282155.0,16.2988,16.318,16.2606,16.2606,282155.0
2024-10-25 14:00:00,17.01,17.02,16.95,16.98,186651.0,16.2606,16.2702,16.2032,16.2319,186651.0
2024-10-25 14:30:00,16.98,17.01,16.96,17.01,183393.0,16.2319,16.2606,16.2128,16.2606,183393.0
2024-10-25 15:00:00,17.01,17.01,16.96,16.97,253692.0,16.2606,16.2606,16.2128,16.2224,253692.0
2024-10-25 15:30:00,16.98,16.98,16.9,16.96,1201839.0,16.2319,16.2319,16.1554,16.2128,1201839.0
2024-10-28 09:30:00,17.07,17.16,17.03,17.14,177372.0,16.318,16.404,16.2797,16.3849,177372.0
2024-10-28 10:00:00,17.14,17.22,17.08,17.19,186138.0,16.3849,16.4614,16.3275,16.4327,186138.0
2024-10-28 10:30:00,17.18,17.27,17.16,17.26,122705.0,16.4231,16.5091,16.404,16.4996,122705.0
2024-10-28 11:00:00,17.27,17.37,17.25,17.36,205249.0,16.5091,16.6047,16.49,16.5952,205249.0
2024-10-28 11:30:00,17.36,17.36,17.29,17.3,171502.0,16.5952,16.5952,16.5283,16.5378,171502.0
2024-10-28 12:00:00,17.3,17.35,17.3,17.34,137874.0,16.5378,16.5856,16.5378,16.5761,137874.0
2024-10-28 12:30:00,17.34,17.34,17.25,17.26,123687.0,16.5761,16.5761,16.49,16.4996,123687.0
2024-10-28 13:00:00,17.26,17.29,17.23,17.29,108874.0,16.4996,16.5283,16.4709,16.5283,108874.0
2024-10-28 13:30:00,17.29,17.31,17.17,17.18,387066.0,16.5283,16.5474,16.4136,16.4231,387066.0
2024-10-28 14:00:00,17.17,17.17,17.06,17.07,422479.0,16.4136,16.4136,16.3084,16.318,422479.0
2024-10-28 14:30:00,17.07,17.11,17.06,17.07,152908.0,16.318,16.3562,16.3084,16.318,152908.0
2024-10-28 15:00:00,17.07,17.13,17.03,17.12,317508.0,16.318,16.3753,16.2797,16.3658,317508.0
2024-10-28 15:30:00,17.12,17.16,17.04,17.05,1041536.0,16.3658,16.404,16.2893,16.2988,1041536.0
2024-10-29 09:30:00,16.85,16.86,16.43,16.47,721700.0,16.1077,16.1172,15.7062,15.7444,721700.0
2024-10-29 10:00:00,16.48,16.59,16.4,16.46,579229.0,15.754,15.8591,15.6775,15.7348,579229.0
2024-10-29 10:30:00,16.46,16.55,16.39,16.47,965606.0,15.7348,15.8209,15.6679,15.7444,965606.0
2024-10-29 11:00:00,16.48,16.49,16.37,16.43,839051.0,15.754,15.7635,15.6488,15.7062,839051.0
2024-10-29 11:30:00,16.43,16.5,16.41,16.47,718468.0,15.7062,15.7731,15.687,15.7444,718468.0
2024-10-29 12:00:00,16.48,16.59,16.47,16.55,495028.0,15.754,15.8591,15.7444,15.8209,495028.0
2024-10-29 12:30:00,16.56,16.61,16.52,16.57,358370.0,15.8304,15.8782,15.7922,15.84,358370.0
2024-10-29 13:00:00,16.57,16.66,16.57,16.64,314736.0,15.84,15.926,15.84,15.9069,314736.0
2024-10-29 13:30:00,16.64,16.64,16.53,16.54,421905.0,15.9069,15.9069,15.8017,15.8113,421905.0
2024-10-29 14:00:00,16.54,16.61,16.53,16.57,269032.0,15.8113,15.8782,15.8017,15.84,269032.0
2024-10-29 14:30:00,16.57,16.66,16.57,16.61,309946.0,15.84,15.926,15.84,15.8782,309946.0
2024-10-29 15:00:00,16.61,16.64,16.59,16.6,337037.0,15.8782,15.9069,15.8591,15.8687,337037.0
2024-10-29 15:30:00,16.59,16.71,16.51,16.53,2309723.0,15.8591,15.9738,15.7826,15.8017,2309723.0
2024-10-30 09:30:00,16.6,16.61,16.37,16.6,911464.0,15.8687,15.8782,15.6488,15.8687,911464.0
2024-10-30 10:00:00,16.59,16.6,16.48,16.55,580638.0,15.8591,15.8687,15.754,15.8209,580638.0
2024-10-30 10:30:00,16.55,16.56,16.46,16.5,729372.0,15.8209,15.8304,15.7348,15.7731,729372.0
2024-10-30 11:00:00,16.5,16.55,16.48,16.54,270502.0,15.7731,15.8209,15.754,15.8113,270502.0
2024-10-30 11:30:00,16.55,16.61,16.54,16.6,363984.0,15.8209,15.8782,15.8113,15.8687,363984.0
2024-10-30 12:00:00,16.59,16.62,16.56,16.62,291318.0,15.8591,15.8878,15.8304,15.8878,291318.0
2024-10-30 12:30:00,16.62,16.65,16.57,16.57,245255.0,15.8878,15.9165,15.84,15.84,245255.0
2024-10-30 13:00:00,16.57,16.58,16.53,16.55,255746.0,15.84,15.8495,15.8017,15.8209,255746.0
2024-10-30 13:30:00,16.56,16.58,16.52,16.55,254851.0,15.8304,15.8495,15.7922,15.8209,254851.0
2024-10-30 14:00:00,16.55,16.63,16.54,16.6,331726.0,15.8209,15.8973,15.8113,15.8687,331726.0
2024-10-30 14:30:00,16.6,16.6,16.56,16.58,314744.0,15.8687,15.8687,15.8304,15.8495,314744.0
2024-10-30 15:00:00,16.58,16.6,16.42,16.45,762579.0,15.8495,15.8687,15.6966,15.7253,762579.0
2024-10-30 15:30:00,16.44,16.5,16.41,16.43,2497271.0,15.7157,15.7731,15.687,15.7062,2497271.0
2024-10-31 09:30:00,16.42,16.59,16.35,16.56,823829.0,15.6966,15.8591,15.6297,15.8304,823829.0
2024-10-31 10:00:00,16.55,16.59,16.44,16.51,539766.0,15.8209,15.8591,15.7157,15.7826,539766.0
2024-10-31 10:30:00,16.51,16.55,16.45,16.47,421204.0,15.7826,15.8209,15.7253,15.7444,421204.0
2024-10-31 11:00:00,16.48,16.5,16.44,16.46,442371.0,15.754,15.7731,15.7157,15.7348,442371.0
2024-10-31 11:30:00,16.46,16.52,16.45,16.51,425093.0,15.7348,15.7922,15.7253,15.7826,425093.0
2024-10-31 12:00:00,16.51,16.56,16.37,16.44,1261901.0,15.7826,15.8304,15.6488,15.7157,1261901.0
2024-10-31 12:30:00,16.44,16.48,16.4,16.45,708367.0,15.7157,15.754,15.6775,15.7253,708367.0
2024-10-31 13:00:00,16.45,16.51,16.44,16.51,315095.0,15.7253,15.7826,15.7157,15.7826,315095.0
2024-10-31 13:30:00,16.51,16.53,16.43,16.48,627137.0,15.7826,15.8017,15.7062,15.754,627137.0
2024-10-31 14:00:00,16.48,16.49,16.42,16.43,473367.0,15.754,15.7635,15.6966,15.7062,473367.0
2024-10-31 14:30:00,16.44,16.47,16.42,16.45,483777.0,15.7157,15.7444,15.6966,15.7253,483777.0
2024-10-31 15:00:00,16.45,16.52,16.43,16.51,952711.0,15.7253,15.7922,15.7062,15.7826,952711.0
2024-10-31 15:30:00,16.51,16.61,16.49,16.5,3190408.0,15.7826,15.8782,15.7635,15.7731,3190408.0
2024-11-01 09:30:00,16.09,16.2,15.07,15.44,3493619.0,15.5615,15.6679,14.575,14.9329,3493619.0
2024-11-01 10:00:00,15.45,15.62,15.32,15.51,1903643.0,14.9425,15.1069,14.8168,15.0006,1903643.0
2024-11-01 10:30:00,15.52,15.55,15.23,15.39,1079949.0,15.0102,15.0392,14.7298,14.8845,1079949.0
2024-11-01 11:00:00,15.39,15.43,15.22,15.24,986053.0,14.8845,14.9232,14.7201,14.7394,986053.0
2024-11-01 11:30:00,15.24,15.27,15.06,15.09,1238993.0,14.7394,14.7684,14.5653,14.5944,1238993.0
2024-11-01 12:00:00,15.09,15.1,14.94,14.95,1301069.0,14.5944,14.604,14.4493,14.4589,1301069.0
2024-11-01 12:30:00,14.94,14.98,14.86,14.89,906833.0,14.4493,14.488,14.3719,14.4009,906833.0
2024-11-01 13:00:00,14.89,14.9,14.75,14.87,1174247.0,14.4009,14.4106,14.2655,14.3816,1174247.0
2024-11-01 13:30:00,14.87,14.95,14.84,14.9,1673444.0,14.3816,14.4589,14.3526,14.4106,1673444.0
2024-11-01 14:00:00,14.89,14.9,14.73,14.85,3043407.0,14.4009,14.4106,14.2462,14.3622,3043407.0
2024-11-01 14:30:00,14.85,14.99,14.82,14.93,1534022.0,14.3622,14.4976,14.3332,14.4396,1534022.0
2024-11-01 15:00:00,14.93,15.03,14.91,14.95,2001193.0,14.4396,14.5363,14.4203,14.4589,2001193.0
2024-11-01 15:30:00,14.95,14.96,14.68,14.71,5334740.0,14.4589,14.4686,14.1978,14.2268,5334740.0
2024-11-04 09:30:00,14.9,15.67,14.86,15.6,2563967.0,14.4106,15.1553,14.3719,15.0876,2563967.0
2024-11-04 10:00:00,15.6,15.6,15.22,15.51,1438656.0,15.0876,15.0876,14.7201,15.0006,1438656.0
2024-11-04 10:30:00,15.51,15.51,15.21,15.24,607658.0,15.0006,15.0006,14.7104,14.7394,607658.0
2024-11-04 11:00:00,15.24,15.32,15.23,15.29,455070.0,14.7394,14.8168,14.7298,14.7878,455070.0
2024-11-04 11:30:00,15.28,15.32,15.2,15.29,581312.0,14.7781,14.8168,14.7007,14.7878,581312.0
2024-11-04 12:00:00,15.29,15.36,15.26,15.27,638283.0,14.7878,14.8555,14.7588,14.7684,638283.0
2024-11-04 12:30:00,15.27,15.33,15.26,15.32,393539.0,14.7684,14.8265,14.7588,14.8168,393539.0
2024-11-04 13:00:00,15.32,15.32,15.22,15.25,329925.0,14.8168,14.8168,14.7201,14.7491,329925.0
2024-11-04 13:30:00,15.25,15.33,15.23,15.24,515233.0,14.7491,14.8265,14.7298,14.7394,515233.0
2024-11-04 14:00:00,15.24,15.28,15.21,15.27,370303.0,14.7394,14.7781,14.7104,14.7684,370303.0
2024-11-04 14:30:00,15.27,15.29,15.23,15.27,451021.0,14.7684,14.7878,14.7298,14.7684,451021.0
2024-11-04 15:00:00,15.28,15.29,15.26,15.27,448080.0,14.7781,14.7878,14.7588,14.7684,448080.0
2024-11-04 15:30:00,15.27,15.27,15.22,15.23,1954143.0,14.7684,14.7684,14.7201,14.7298,1954143.0
2024-11-05 09:30:00,15.07,15.21,14.81,14.9,851608.0,14.575,14.7104,14.3235,14.4106,851608.0
2024-11-05 10:00:00,14.9,15.03,14.84,14.96,650195.0,14.4106,14.5363,14.3526,14.4686,650195.0
2024-11-05 10:30:00,14.96,15.01,14.88,14.92,1087515.0,14.4686,14.517,14.3912,14.4299,1087515.0
2024-11-05 11:00:00,14.92,14.98,14.92,14.96,621457.0,14.4299,14.488,14.4299,14.4686,621457.0
2024-11-05 11:30:00,14.96,14.98,14.93,14.96,486021.0,14.4686,14.488,14.4396,14.4686,486021.0
2024-11-05 12:00:00,14.96,15.09,14.96,15.08,523480.0,14.4686,14.5944,14.4686,14.5847,523480.0
2024-11-05 12:30:00,15.08,15.18,15.07,15.17,439443.0,14.5847,14.6814,14.575,14.6717,439443.0
2024-11-05 13:00:00,15.18,15.32,15.17,15.32,649333.0,14.6814,14.8168,14.6717,14.8168,649333.0
2024-11-05 13:30:00,15.32,15.33,15.27,15.31,580985.0,14.8168,14.8265,14.7684,14.8071,580985.0
2024-11-05 14:00:00,15.31,15.37,15.3,15.33,422118.0,14.8071,14.8652,14.7975,14.8265,422118.0
2024-11-05 14:30:00,15.33,15.42,15.33,15.4,474126.0,14.8265,14.9135,14.8265,14.8942,474126.0
2024-11-05 15:00:00,15.4,15.45,15.38,15.41,565131.0,14.8942,14.9425,14.8748,14.9038,565131.0
2024-11-05 15:30:00,15.41,15.52,15.4,15.52,2224346.0,14.9038,15.0102,14.8942,15.0102,2224346.0
2024-11-06 09:30:00,14.7,14.71,14.2,14.4,6233257.0,14.2172,14.2268,13.7336,13.927,6233257.0
2024-11-06 10:00:00,14.41,14.44,14.06,14.06,3044816.0,13.9367,13.9657,13.5982,13.5982,3044816.0
2024-11-06 10:30:00,14.07,14.09,13.84,13.95,1932035.0,13.6079,13.6272,13.3854,13.4918,1932035.0
2024-11-06 11:00:00,13.94,14.04,13.9,14.03,1210894.0,13.4821,13.5788,13.4434,13.5692,1210894.0
2024-11-06 11:30:00,14.03,14.03,13.85,14.02,1333912.0,13.5692,13.5692,13.3951,13.5595,1333912.0
2024-11-06 12:00:00,14.01,14.09,13.9,13.91,929455.0,13.5498,13.6272,13.4434,13.4531,929455.0
2024-11-06 12:30:00,13.92,14.0,13.86,14.0,912387.0,13.4628,13.5402,13.4048,13.5402,912387.0
2024-11-06 13:00:00,14.0,14.07,13.93,13.98,1096040.0,13.5402,13.6079,13.4725,13.5208,1096040.0
2024-11-06 13:30:00,13.98,14.04,13.95,14.0,997735.0,13.5208,13.5788,13.4918,13.5402,997735.0
2024-11-06 14:00:00,14.0,14.23,13.99,14.17,1510361.0,13.5402,13.7626,13.5305,13.7046,1510361.0
2024-11-06 14:30:00,14.17,14.21,14.11,14.13,1168873.0,13.7046,13.7433,13.6465,13.6659,1168873.0
2024-11-06 15:00:00,14.13,14.14,14.03,14.14,1325735.0,13.6659,13.6756,13.5692,13.6756,1325735.0
2024-11-06 15:30:00,14.14,14.22,14.12,14.2,3604084.0,13.6756,13.7529,13.6562,13.7336,3604084.0
2024-11-07 09:30:00,14.16,14.22,14.02,14.1,1415941.0,13.6949,13.7529,13.5595,13.6369,1415941.0
2024-11-07 10:00:00,14.1,14.23,14.02,14.1,1026443.0,13.6369,13.7626,13.5595,13.6369,1026443.0
2024-11-07 10:30:00,14.09,14.21,14.05,14.15,953460.0,13.6272,13.7433,13.5885,13.6852,953460.0
2024-11-07 11:00:00,14.15,14.16,14.02,14.04,705736.0,13.6852,13.6949,13.5595,13.5788,705736.0
2024-11-07 11:30:00,14.03,14.08,14.02,14.07,1020754.0,13.5692,13.6175,13.5595,13.6079,1020754.0
2024-11-07 12:00:00,14.06,14.07,13.93,14.01,2190840.0,13.5982,13.6079,13.4725,13.5498,2190840.0
2024-11-07 12:30:00,14.01,14.11,14.0,14.04,1551723.0,13.5498,13.6465,13.5402,13.5788,1551723.0
2024-11-07 13:00:00,14.04,14.11,13.89,13.9,1003024.0,13.5788,13.6465,13.4338,13.4434,1003024.0
2024-11-07 13:30:00,13.9,13.95,13.83,13.84,1541993.0,13.4434,13.4918,13.3757,13.3854,1541993.0
2024-11-07 14:00:00,13.84,13.86,13.76,13.79,944738.0,13.3854,13.4048,13.308,13.3371,944738.0
2024-11-07 14:30:00,13.79,13.84,13.73,13.76,2035070.0,13.3371,13.3854,13.279,13.308,2035070.0
2024-11-07 15:00:00,13.76,13.82,13.72,13.73,2839494.0,13.308,13.3661,13.2693,13.279,2839494.0
2024-11-07 15:30:00,13.73,13.76,13.62,13.66,3749387.0,13.279,13.308,13.1726,13.2113,3749387.0
2024-11-08 09:30:00,13.56,13.64,13.29,13.54,1878354.0,13.1146,13.192,12.8535,13.0953,1878354.0
2024-11-08 10:00:00,13.54,13.73,13.44,13.7,1273718.0,13.0953,13.279,12.9985,13.25,1273718.0
2024-11-08 10:30:00,13.7,13.71,13.6,13.7,1063428.0,13.25,13.2597,13.1533,13.25,1063428.0
2024-11-08 11:00:00,13.7,13.72,13.64,13.66,1016709.0,13.25,13.2693,13.192,13.2113,1016709.0
2024-11-08 11:30:00,13.66,13.83,13.65,13.8,1241618.0,13.2113,13.3757,13.2016,13.3467,1241618.0
2024-11-08 12:00:00,13.79,13.82,13.71,13.73,1492923.0,13.3371,13.3661,13.2597,13.279,1492923.0
2024-11-08 12:30:00,13.72,13.73,13.55,13.58,1077000.0,13.2693,13.279,13.1049,13.1339,1077000.0
2024-11-08 13:00:00,13.58,13.59,13.53,13.57,754718.0,13.1339,13.1436,13.0856,13.1243,754718.0
2024-11-08 13:30:00,13.57,13.68,13.56,13.63,747150.0,13.1243,13.2307,13.1146,13.1823,747150.0
2024-11-08 14:00:00,13.62,13.63,13.58,13.62,1076586.0,13.1726,13.1823,13.1339,13.1726,1076586.0
2024-11-08 14:30:00,13.62,13.64,13.59,13.63,787450.0,13.1726,13.192,13.1436,13.1823,787450.0
2024-11-08 15:00:00,13.63,13.65,13.6,13.63,773095.0,13.1823,13.2016,13.1533,13.1823,773095.0
2024-11-08 15:30:00,13.63,13.65,13.58,13.6,3131831.0,13.1823,13.2016,13.1339,13.1533,3131831.0
2024-11-11 09:30:00,13.86,13.88,13.33,13.74,6302237.0,13.4048,13.4241,12.8922,13.2887,6302237.0
2024-11-11 10:00:00,13.74,13.9,13.73,13.86,1090975.0,13.2887,13.4434,13.279,13.4048,1090975.0
2024-11-11 10:30:00,13.86,13.87,13.74,13.77,1375905.0,13.4048,13.4144,13.2887,13.3177,1375905.0
2024-11-11 11:00:00,13.77,13.89,13.75,13.86,903843.0,13.3177,13.4338,13.2984,13.4048,903843.0
2024-11-11 11:30:00,13.85,13.86,13.79,13.82,797326.0,13.3951,13.4048,13.3371,13.3661,797326.0
2024-11-11 12:00:00,13.82,13.85,13.73,13.78,1029821.0,13.3661,13.3951,13.279,13.3274,1029821.0
2024-11-11 12:30:00,13.78,13.78,13.68,13.71,768318.0,13.3274,13.3274,13.2307,13.2597,768318.0
2024-11-11 13:00:00,13.71,13.76,13.63,13.76,794057.0,13.2597,13.308,13.1823,13.308,794057.0
2024-11-11 13:30:00,13.75,13.78,13.73,13.76,483859.0,13.2984,13.3274,13.279,13.308,483859.0
2024-11-11 14:00:00,13.76,13.8,13.73,13.79,494970.0,13.308,13.3467,13.279,13.3371,494970.0
2024-11-11 14:30:00,13.79,13.85,13.77,13.81,531319.0,13.3371,13.3951,13.3177,13.3564,531319.0
2024-11-11 15:00:00,13.81,13.83,13.79,13.83,881269.0,13.3564,13.3757,13.3371,13.3757,881269.0
2024-11-11 15:30:00,13.83,13.94,13.8,13.9,3228902.0,13.3757,13.4821,13.3467,13.4434,3228902.0
2024-11-12 09:30:00,13.97,14.12,13.9,13.93,914766.0,13.5111,13.6562,13.4434,13.4725,914766.0
2024-11-12 10:00:00,13.93,13.95,13.77,13.81,1290175.0,13.4725,13.4918,13.3177,13.3564,1290175.0
2024-11-12 10:30:00,13.81,13.83,13.63,13.63,1033399.0,13.3564,13.3757,13.1823,13.1823,1033399.0
2024-11-12 11:00:00,13.63,13.65,13.53,13.57,753382.0,13.1823,13.2016,13.0856,13.1243,753382.0
2024-11-12 11:30:00,13.57,13.58,13.42,13.44,568764.0,13.1243,13.1339,12.9792,12.9985,568764.0
2024-11-12 12:00:00,13.43,13.46,13.36,13.38,449169.0,12.9889,13.0179,12.9212,12.9405,449169.0
2024-11-12 12:30:00,13.37,13.39,13.27,13.33,609280.0,12.9308,12.9502,12.8341,12.8922,609280.0
2024-11-12 13:00:00,13.33,13.4,13.29,13.33,539733.0,12.8922,12.9599,12.8535,12.8922,539733.0
2024-11-12 13:30:00,13.33,13.39,13.29,13.38,429056.0,12.8922,12.9502,12.8535,12.9405,429056.0
2024-11-12 14:00:00,13.38,13.41,13.35,13.38,386873.0,12.9405,12.9695,12.9115,12.9405,386873.0
2024-11-12 14:30:00,13.38,13.46,13.37,13.43,441054.0,12.9405,13.0179,12.9308,12.9889,441054.0
2024-11-12 15:00:00,13.43,13.48,13.41,13.48,523611.0,12.9889,13.0372,12.9695,13.0372,523611.0
2024-11-12 15:30:00,13.48,13.53,13.45,13.45,2522686.0,13.0372,13.0856,13.0082,13.0082,2522686.0
2024-11-13 09:30:00,13.63,13.63,13.38,13.49,714056.0,13.1823,13.1823,12.9405,13.0469,714056.0
2024-11-13 10:00:00,13.48,13.63,13.44,13.57,610759.0,13.0372,13.1823,12.9985,13.1243,610759.0
2024-11-13 10:30:00,13.56,13.58,13.48,13.5,329866.0,13.1146,13.1339,13.0372,13.0566,329866.0
2024-11-13 11:00:00,13.5,13.51,13.41,13.46,369706.0,13.0566,13.0662,12.9695,13.0179,369706.0
2024-11-13 11:30:00,13.46,13.5,13.44,13.46,241862.0,13.0179,13.0566,12.9985,13.0179,241862.0
2024-11-13 12:00:00,13.46,13.47,13.39,13.42,300582.0,13.0179,13.0276,12.9502,12.9792,300582.0
2024-11-13 12:30:00,13.41,13.52,13.41,13.51,358497.0,12.9695,13.0759,12.9695,13.0662,358497.0
2024-11-13 13:00:00,13.51,13.51,13.42,13.44,308238.0,13.0662,13.0662,12.9792,12.9985,308238.0
2024-11-13 13:30:00,13.44,13.47,13.43,13.46,718246.0,12.9985,13.0276,12.9889,13.0179,718246.0
2024-11-13 14:00:00,13.46,13.49,13.44,13.45,608904.0,13.0179,13.0469,12.9985,13.0082,608904.0
2024-11-13 14:30:00,13.45,13.47,13.4,13.45,412551.0,13.0082,13.0276,12.9599,13.0082,412551.0
2024-11-13 15:00:00,13.44,13.54,13.44,13.54,450206.0,12.9985,13.0953,12.9985,13.0953,450206.0
2024-11-13 15:30:00,13.54,13.65,13.51,13.63,2407947.0,13.0953,13.2016,13.0662,13.1823,2407947.0
2024-11-14 09:30:00,13.69,13.71,13.57,13.64,376931.0,13.2403,13.2597,13.1243,13.192,376931.0
2024-11-14 10:00:00,13.64,13.74,13.58,13.74,474559.0,13.192,13.2887,13.1339,13.2887,474559.0
2024-11-14 10:30:00,13.74,13.83,13.73,13.8,360079.0,13.2887,13.3757,13.279,13.3467,360079.0
2024-11-14 11:00:00,13.79,13.81,13.76,13.79,280860.0,13.3371,13.3564,13.308,13.3371,280860.0
2024-11-14 11:30:00,13.79,13.8,13.73,13.79,317993.0,13.3371,13.3467,13.279,13.3371,317993.0
2024-11-14 12:00:00,13.79,13.89,13.78,13.88,400365.0,13.3371,13.4338,13.3274,13.4241,400365.0
2024-11-14 12:30:00,13.88,14.06,13.85,14.06,709002.0,13.4241,13.5982,13.3951,13.5982,709002.0
2024-11-14 13:00:00,14.06,14.26,14.05,14.18,1503854.0,13.5982,13.7916,13.5885,13.7142,1503854.0
2024-11-14 13:30:00,14.17,14.18,14.06,14.07,403775.0,13.7046,13.7142,13.5982,13.6079,403775.0
2024-11-14 14:00:00,14.07,14.33,14.06,14.33,894248.0,13.6079,13.8593,13.5982,13.8593,894248.0
2024-11-14 14:30:00,14.33,14.36,14.28,14.34,762062.0,13.8593,13.8883,13.811,13.869,762062.0
2024-11-14 15:00:00,14.34,14.34,14.21,14.24,1035006.0,13.869,13.869,13.7433,13.7723,1035006.0
2024-11-14 15:30:00,14.23,14.25,13.98,14.0,2765934.0,13.7626,13.7819,13.5208,13.5402,2765934.0
2024-11-15 09:30:00,14.13,14.17,13.95,13.96,666640.0,13.6659,13.7046,13.4918,13.5015,666640.0
2024-11-15 10:00:00,13.95,13.95,13.81,13.85,960141.0,13.4918,13.4918,13.3564,13.3951,960141.0
2024-11-15 10:30:00,13.84,13.89,13.75,13.83,595201.0,13.3854,13.4338,13.2984,13.3757,595201.0
2024-11-15 11:00:00,13.83,13.9,13.8,13.85,368953.0,13.3757,13.4434,13.3467,13.3951,368953.0
2024-11-15 11:30:00,13.84,13.87,13.78,13.83,802920.0,13.3854,13.4144,13.3274,13.3757,802920.0
2024-11-15 12:00:00,13.83,13.88,13.8,13.87,567608.0,13.3757,13.4241,13.3467,13.4144,567608.0
2024-11-15 12:30:00,13.87,13.89,13.81,13.85,578525.0,13.4144,13.4338,13.3564,13.3951,578525.0
2024-11-15 13:00:00,13.86,13.98,13.81,13.95,616221.0,13.4048,13.5208,13.3564,13.4918,616221.0
2024-11-15 13:30:00,13.94,13.98,13.91,13.93,315026.0,13.4821,13.5208,13.4531,13.4725,315026.0
2024-11-15 14:00:00,13.93,13.94,13.87,13.87,267283.0,13.4725,13.4821,13.4144,13.4144,267283.0
2024-11-15 14:30:00,13.87,13.89,13.83,13.86,311447.0,13.4144,13.4338,13.3757,13.4048,311447.0
2024-11-15 15:00:00,13.86,13.92,13.84,13.88,505379.0,13.4048,13.4628,13.3854,13.4241,505379.0
2024-11-15 15:30:00,13.89,14.02,13.86,13.96,2679957.0,13.4338,13.5595,13.4048,13.5015,2679957.0
2024-11-18 09:30:00,13.86,13.93,13.78,13.84,249667.0,13.4048,13.4725,13.3274,13.3854,249667.0
2024-11-18 10:00:00,13.84,13.9,13.78,13.8,320098.0,13.3854,13.4434,13.3274,13.3467,320098.0
2024-11-18 10:30:00,13.8,13.83,13.74,13.76,378575.0,13.3467,13.3757,13.2887,13.308,378575.0
2024-11-18 11:00:00,13.75,13.86,13.73,13.81,348970.0,13.2984,13.4048,13.279,13.3564,348970.0
2024-11-18 11:30:00,13.8,13.86,13.8,13.83,200155.0,13.3467,13.4048,13.3467,13.3757,200155.0
2024-11-18 12:00:00,13.82,13.82,13.77,13.81,226355.0,13.3661,13.3661,13.3177,13.3564,226355.0
2024-11-18 12:30:00,13.8,13.84,13.78,13.79,259658.0,13.3467,13.3854,13.3274,13.3371,259658.0
2024-11-18 13:00:00,13.8,13.8,13.74,13.76,542345.0,13.3467,13.3467,13.2887,13.308,542345.0
2024-11-18 13:30:00,13.75,13.8,13.74,13.75,368914.0,13.2984,13.3467,13.2887,13.2984,368914.0
2024-11-18 14:00:00,13.75,13.81,13.73,13.75,486241.0,13.2984,13.3564,13.279,13.2984,486241.0
2024-11-18 14:30:00,13.75,13.84,13.73,13.82,590978.0,13.2984,13.3854,13.279,13.3661,590978.0
2024-11-18 15:00:00,13.82,13.87,13.76,13.78,411458.0,13.3661,13.4144,13.308,13.3274,411458.0
2024-11-18 15:30:00,13.78,13.79,13.73,13.73,1511677.0,13.3274,13.3371,13.279,13.279,1511677.0
2024-11-19 09:30:00,13.6,13.67,13.46,13.57,546956.0,13.1533,13.221,13.0179,13.1243,546956.0
2024-11-19 10:00:00,13.57,13.6,13.54,13.6,206486.0,13.1243,13.1533,13.0953,13.1533,206486.0
2024-11-19 10:30:00,13.59,13.64,13.57,13.63,384491.0,13.1436,13.192,13.1243,13.1823,384491.0
2024-11-19 11:00:00,13.62,13.71,13.6,13.68,373149.0,13.1726,13.2597,13.1533,13.2307,373149.0
2024-11-19 11:30:00,13.67,13.71,13.66,13.7,528239.0,13.221,13.2597,13.2113,13.25,528239.0
2024-11-19 12:00:00,13.7,13.8,13.67,13.79,507753.0,13.25,13.3467,13.221,13.3371,507753.0
2024-11-19 12:30:00,13.79,13.81,13.73,13.76,339269.0,13.3371,13.3564,13.279,13.308,339269.0
2024-11-19 13:00:00,13.76,13.76,13.68,13.69,237610.0,13.308,13.308,13.2307,13.2403,237610.0
2024-11-19 13:30:00,13.69,13.8,13.67,13.78,1040086.0,13.2403,13.3467,13.221,13.3274,1040086.0
2024-11-19 14:00:00,13.78,13.8,13.73,13.76,337655.0,13.3274,13.3467,13.279,13.308,337655.0
2024-11-19 14:30:00,13.76,13.77,13.73,13.76,685471.0,13.308,13.3177,13.279,13.308,685471.0
2024-11-19 15:00:00,13.76,13.83,13.74,13.81,2017142.0,13.308,13.3757,13.2887,13.3564,2017142.0
2024-11-19 15:30:00,13.81,13.81,13.72,13.75,2185922.0,13.3564,13.3564,13.2693,13.2984,2185922.0
2024-11-20 09:30:00,13.75,13.82,13.6,13.7,837759.0,13.2984,13.3661,13.1533,13.25,837759.0
2024-11-20 10:00:00,13.7,13.72,13.62,13.63,1245506.0,13.25,13.2693,13.1726,13.1823,1245506.0
2024-11-20 10:30:00,13.63,13.65,13.43,13.44,867116.0,13.1823,13.2016,12.9889,12.9985,867116.0
2024-11-20 11:00:00,13.44,13.5,13.36,13.45,810662.0,12.9985,13.0566,12.9212,13.0082,810662.0
2024-11-20 11:30:00,13.46,13.46,13.34,13.36,774117.0,13.0179,13.0179,12.9018,12.9212,774117.0
2024-11-20 12:00:00,13.36,13.4,13.34,13.36,444323.0,12.9212,12.9599,12.9018,12.9212,444323.0
2024-11-20 12:30:00,13.36,13.46,13.35,13.38,823452.0,12.9212,13.0179,12.9115,12.9405,823452.0
2024-11-20 13:00:00,13.38,13.41,13.33,13.37,619135.0,12.9405,12.9695,12.8922,12.9308,619135.0
2024-11-20 13:30:00,13.38,13.38,13.3,13.33,563573.0,12.9405,12.9405,12.8631,12.8922,563573.0
2024-11-20 14:00:00,13.33,13.33,13.24,13.28,719407.0,12.8922,12.8922,12.8051,12.8438,719407.0
2024-11-20 14:30:00,13.28,13.28,13.2,13.2,809892.0,12.8438,12.8438,12.7664,12.7664,809892.0
2024-11-20 15:00:00,13.21,13.31,13.16,13.28,1379384.0,12.7761,12.8728,12.7277,12.8438,1379384.0
2024-11-20 15:30:00,13.28,13.38,13.25,13.26,4882017.0,12.8438,12.9405,12.8148,12.8245,4882017.0
2024-11-21 09:30:00,13.26,13.32,13.04,13.1,1782635.0,12.8245,12.8825,12.6117,12.6697,1782635.0
2024-11-21 10:00:00,13.11,13.26,13.07,13.2,1873702.0,12.6794,12.8245,12.6407,12.7664,1873702.0
2024-11-21 10:30:00,13.2,13.38,13.19,13.34,1971010.0,12.7664,12.9405,12.7568,12.9018,1971010.0
2024-11-21 11:00:00,13.34,13.36,13.27,13.29,876609.0,12.9018,12.9212,12.8341,12.8535,876609.0
2024-11-21 11:30:00,13.29,13.31,13.23,13.26,527256.0,12.8535,12.8728,12.7954,12.8245,527256.0
2024-11-21 12:00:00,13.25,13.28,13.23,13.25,559025.0,12.8148,12.8438,12.7954,12.8148,559025.0
2024-11-21 12:30:00,13.24,13.26,13.22,13.25,675452.0,12.8051,12.8245,12.7858,12.8148,675452.0
2024-11-21 13:00:00,13.25,13.29,13.24,13.25,519821.0,12.8148,12.8535,12.8051,12.8148,519821.0
2024-11-21 13:30:00,13.25,13.26,13.14,13.18,636503.0,12.8148,12.8245,12.7084,12.7471,636503.0
2024-11-21 14:00:00,13.18,13.21,13.15,13.16,562311.0,12.7471,12.7761,12.7181,12.7277,562311.0
2024-11-21 14:30:00,13.16,13.18,13.11,13.16,858733.0,12.7277,12.7471,12.6794,12.7277,858733.0
2024-11-21 15:00:00,13.16,13.34,13.14,13.31,2875150.0,12.7277,12.9018,12.7084,12.8728,2875150.0
2024-11-21 15:30:00,13.31,13.31,13.22,13.24,4040866.0,12.8728,12.8728,12.7858,12.8051,4040866.0
2024-11-22 09:30:00,13.29,13.53,13.29,13.43,1863340.0,12.8535,13.0856,12.8535,12.9889,1863340.0
2024-11-22 10:00:00,13.43,13.51,13.31,13.35,2223168.0,12.9889,13.0662,12.8728,12.9115,2223168.0
2024-11-22 10:30:00,13.35,13.44,13.32,13.39,2734768.0,12.9115,12.9985,12.8825,12.9502,2734768.0
2024-11-22 11:00:00,13.38,13.45,13.32,13.35,2046969.0,12.9405,13.0082,12.8825,12.9115,2046969.0
2024-11-22 11:30:00,13.35,13.36,13.21,13.29,1501560.0,12.9115,12.9212,12.7761,12.8535,1501560.0
2024-11-22 12:00:00,13.28,13.31,13.27,13.28,664159.0,12.8438,12.8728,12.8341,12.8438,664159.0
2024-11-22 12:30:00,13.28,13.31,13.23,13.27,2104206.0,12.8438,12.8728,12.7954,12.8341,2104206.0
2024-11-22 13:00:00,13.27,13.27,13.11,13.18,873199.0,12.8341,12.8341,12.6794,12.7471,873199.0
2024-11-22 13:30:00,13.18,13.2,13.11,13.15,643183.0,12.7471,12.7664,12.6794,12.7181,643183.0
2024-11-22 14:00:00,13.15,13.16,13.11,13.13,645997.0,12.7181,12.7277,12.6794,12.6987,645997.0
2024-11-22 14:30:00,13.14,13.16,13.06,13.09,1190714.0,12.7084,12.7277,12.631,12.66,1190714.0
2024-11-22 15:00:00,13.09,13.1,13.0,13.02,1821857.0,12.66,12.6697,12.573,12.5923,1821857.0
2024-11-22 15:30:00,13.02,13.06,12.97,13.04,6322331.0,12.5923,12.631,12.544,12.6117,6322331.0
2024-11-25 09:30:00,13.13,13.27,13.1,13.23,1615585.0,12.6987,12.8341,12.6697,12.7954,1615585.0
2024-11-25 10:00:00,13.23,13.25,13.11,13.18,842451.0,12.7954,12.8148,12.6794,12.7471,842451.0
2024-11-25 10:30:00,13.18,13.38,13.17,13.35,1817829.0,12.7471,12.9405,12.7374,12.9115,1817829.0
2024-11-25 11:00:00,13.35,13.35,13.13,13.13,576233.0,12.9115,12.9115,12.6987,12.6987,576233.0
2024-11-25 11:30:00,13.14,13.21,13.09,13.2,757092.0,12.7084,12.7761,12.66,12.7664,757092.0
2024-11-25 12:00:00,13.2,13.27,13.18,13.2,474227.0,12.7664,12.8341,12.7471,12.7664,474227.0
2024-11-25 12:30:00,13.2,13.23,13.12,13.12,294590.0,12.7664,12.7954,12.6891,12.6891,294590.0
2024-11-25 13:00:00,13.13,13.19,13.09,13.14,578040.0,12.6987,12.7568,12.66,12.7084,578040.0
2024-11-25 13:30:00,13.15,13.2,13.13,13.17,438155.0,12.7181,12.7664,12.6987,12.7374,438155.0
2024-11-25 14:00:00,13.17,13.17,13.09,13.11,652369.0,12.7374,12.7374,12.66,12.6794,652369.0
2024-11-25 14:30:00,13.1,13.13,13.05,13.13,870467.0,12.6697,12.6987,12.6214,12.6987,870467.0
2024-11-25 15:00:00,13.13,13.17,13.08,13.15,1263230.0,12.6987,12.7374,12.6504,12.7181,1263230.0
2024-11-25 15:30:00,13.15,13.18,13.09,13.15,2218621.0,12.7181,12.7471,12.66,12.7181,2218621.0
2024-11-26 09:30:00,13.0,13.05,12.77,12.86,1775933.0,12.573,12.6214,12.3506,12.4376,1775933.0
2024-11-26 10:00:00,12.86,12.92,12.78,12.84,1500691.0,12.4376,12.4956,12.3602,12.4183,1500691.0
2024-11-26 10:30:00,12.84,12.87,12.79,12.79,820853.0,12.4183,12.4473,12.3699,12.3699,820853.0
2024-11-26 11:00:00,12.79,12.88,12.75,12.85,968471.0,12.3699,12.4569,12.3312,12.4279,968471.0
2024-11-26 11:30:00,12.85,12.9,12.8,12.82,579804.0,12.4279,12.4763,12.3796,12.3989,579804.0
2024-11-26 12:00:00,12.82,12.82,12.76,12.79,768507.0,12.3989,12.3989,12.3409,12.3699,768507.0
2024-11-26 12:30:00,12.79,12.79,12.72,12.74,592535.0,12.3699,12.3699,12.3022,12.3215,592535.0
2024-11-26 13:00:00,12.74,12.76,12.69,12.73,647752.0,12.3215,12.3409,12.2732,12.3119,647752.0
2024-11-26 13:30:00,12.73,12.77,12.68,12.75,898338.0,12.3119,12.3506,12.2635,12.3312,898338.0
2024-11-26 14:00:00,12.75,12.77,12.66,12.69,683799.0,12.3312,12.3506,12.2442,12.2732,683799.0
2024-11-26 14:30:00,12.69,12.73,12.67,12.71,823670.0,12.2732,12.3119,12.2538,12.2925,823670.0
2024-11-26 15:00:00,12.71,12.71,12.59,12.63,2322043.0,12.2925,12.2925,12.1765,12.2152,2322043.0
2024-11-26 15:30:00,12.63,12.64,12.53,12.58,4733608.0,12.2152,12.2248,12.1184,12.1668,4733608.0
2024-11-27 09:30:00,12.65,13.02,12.64,12.93,2081741.0,12.2345,12.5923,12.2248,12.5053,2081741.0
2024-11-27 10:00:00,12.92,13.02,12.86,12.97,844964.0,12.4956,12.5923,12.4376,12.544,844964.0
2024-11-27 10:30:00,12.97,13.03,12.9,12.99,937183.0,12.544,12.602,12.4763,12.5633,937183.0
2024-11-27 11:00:00,12.99,13.01,12.93,12.99,618931.0,12.5633,12.5827,12.5053,12.5633,618931.0
2024-11-27 11:30:00,12.99,13.04,12.88,12.92,560301.0,12.5633,12.6117,12.4569,12.4956,560301.0
2024-11-27 12:00:00,12.92,12.92,12.86,12.88,352583.0,12.4956,12.4956,12.4376,12.4569,352583.0
2024-11-27 12:30:00,12.88,13.06,12.85,13.04,1700151.0,12.4569,12.631,12.4279,12.6117,1700151.0
2024-11-27 13:00:00,13.04,13.19,13.03,13.19,1477353.0,12.6117,12.7568,12.602,12.7568,1477353.0
2024-11-27 13:30:00,13.18,13.19,13.11,13.13,924621.0,12.7471,12.7568,12.6794,12.6987,924621.0
2024-11-27 14:00:00,13.13,13.16,13.08,13.09,593652.0,12.6987,12.7277,12.6504,12.66,593652.0
2024-11-27 14:30:00,13.08,13.11,13.05,13.09,660471.0,12.6504,12.6794,12.6214,12.66,660471.0
2024-11-27 15:00:00,13.09,13.09,13.0,13.01,754439.0,12.66,12.66,12.573,12.5827,754439.0
2024-11-27 15:30:00,13.01,13.03,12.95,13.0,2478118.0,12.5827,12.602,12.5246,12.573,2478118.0
2024-11-29 09:30:00,13.0,13.1,12.96,13.08,874701.0,12.573,12.6697,12.5343,12.6504,874701.0
2024-11-29 10:00:00,13.08,13.08,13.01,13.06,539137.0,12.6504,12.6504,12.5827,12.631,539137.0
2024-11-29 10:30:00,13.06,13.11,13.03,13.11,594144.0,12.631,12.6794,12.602,12.6794,594144.0
2024-11-29 11:00:00,13.11,13.16,13.06,13.12,810936.0,12.6794,12.7277,12.631,12.6891,810936.0
2024-11-29 11:30:00,13.12,13.16,13.11,13.12,515812.0,12.6891,12.7277,12.6794,12.6891,515812.0
2024-11-29 12:00:00,13.13,13.14,13.1,13.13,475005.0,12.6987,12.7084,12.6697,12.6987,475005.0
2024-11-29 12:30:00,13.13,13.13,13.01,13.05,1625036.0,12.6987,12.6987,12.5827,12.6214,1625036.0
2024-12-02 09:30:00,13.06,13.08,12.88,12.88,881349.0,12.631,12.6504,12.4569,12.4569,881349.0
2024-12-02 10:00:00,12.88,13.01,12.88,12.98,598555.0,12.4569,12.5827,12.4569,12.5537,598555.0
2024-12-02 10:30:00,12.97,13.05,12.94,12.96,642227.0,12.544,12.6214,12.515,12.5343,642227.0
2024-12-02 11:00:00,12.96,13.07,12.94,13.07,566236.0,12.5343,12.6407,12.515,12.6407,566236.0
2024-12-02 11:30:00,13.07,13.15,13.06,13.13,379419.0,12.6407,12.7181,12.631,12.6987,379419.0
2024-12-02 12:00:00,13.13,13.16,13.11,13.15,236069.0,12.6987,12.7277,12.6794,12.7181,236069.0
2024-12-02 12:30:00,13.16,13.27,13.14,13.24,546001.0,12.7277,12.8341,12.7084,12.8051,546001.0
2024-12-02 13:00:00,13.24,13.28,13.22,13.26,503815.0,12.8051,12.8438,12.7858,12.8245,503815.0
2024-12-02 13:30:00,13.26,13.27,13.17,13.19,375284.0,12.8245,12.8341,12.7374,12.7568,375284.0
2024-12-02 14:00:00,13.19,13.2,13.15,13.15,440852.0,12.7568,12.7664,12.7181,12.7181,440852.0
2024-12-02 14:30:00,13.15,13.16,13.1,13.12,591220.0,12.7181,12.7277,12.6697,12.6891,591220.0
2024-12-02 15:00:00,13.12,13.13,13.07,13.08,725006.0,12.6891,12.6987,12.6407,12.6504,725006.0
2024-12-02 15:30:00,13.08,13.11,12.99,13.02,2309905.0,12.6504,12.6794,12.5633,12.5923,2309905.0
2024-12-03 09:30:00,13.11,13.38,13.11,13.23,1168202.0,12.6794,12.9405,12.6794,12.7954,1168202.0
2024-12-03 10:00:00,13.23,13.23,13.08,13.1,935025.0,12.7954,12.7954,12.6504,12.6697,935025.0
2024-12-03 10:30:00,13.12,13.22,13.09,13.21,730298.0,12.6891,12.7858,12.66,12.7761,730298.0
2024-12-03 11:00:00,13.21,13.26,13.17,13.24,515338.0,12.7761,12.8245,12.7374,12.8051,515338.0
2024-12-03 11:30:00,13.23,13.28,13.21,13.25,453875.0,12.7954,12.8438,12.7761,12.8148,453875.0
2024-12-03 12:00:00,13.25,13.28,13.23,13.28,418494.0,12.8148,12.8438,12.7954,12.8438,418494.0
2024-12-03 12:30:00,13.28,13.3,13.21,13.28,523591.0,12.8438,12.8631,12.7761,12.8438,523591.0
2024-12-03 13:00:00,13.28,13.32,13.27,13.29,434024.0,12.8438,12.8825,12.8341,12.8535,434024.0
2024-12-03 13:30:00,13.29,13.3,13.25,13.28,527534.0,12.8535,12.8631,12.8148,12.8438,527534.0
2024-12-03 14:00:00,13.28,13.3,13.25,13.26,534375.0,12.8438,12.8631,12.8148,12.8245,534375.0
2024-12-03 14:30:00,13.26,13.28,13.21,13.24,622885.0,12.8245,12.8438,12.7761,12.8051,622885.0
2024-12-03 15:00:00,13.24,13.26,13.14,13.16,895820.0,12.8051,12.8245,12.7084,12.7277,895820.0
2024-12-03 15:30:00,13.17,13.18,13.03,13.04,2190221.0,12.7374,12.7471,12.602,12.6117,2190221.0
2024-12-04 09:30:00,13.01,13.9,13.01,13.74,4041933.0,12.5827,13.4434,12.5827,13.2887,4041933.0
2024-12-04 10:00:00,13.75,13.95,13.63,13.79,3182243.0,13.2984,13.4918,13.1823,13.3371,3182243.0
2024-12-04 10:30:00,13.78,13.8,13.38,13.43,1053769.0,13.3274,13.3467,12.9405,12.9889,1053769.0
2024-12-04 11:00:00,13.42,13.44,13.26,13.29,933897.0,12.9792,12.9985,12.8245,12.8535,933897.0
2024-12-04 11:30:00,13.28,13.5,13.28,13.49,1091297.0,12.8438,13.0566,12.8438,13.0469,1091297.0
2024-12-04 12:00:00,13.5,13.52,13.32,13.33,865846.0,13.0566,13.0759,12.8825,12.8922,865846.0
2024-12-04 12:30:00,13.33,13.6,13.32,13.59,1565187.0,12.8922,13.1533,12.8825,13.1436,1565187.0
2024-12-04 13:00:00,13.59,13.68,13.55,13.56,1357820.0,13.1436,13.2307,13.1049,13.1146,1357820.0
2024-12-04 13:30:00,13.55,13.58,13.48,13.54,978954.0,13.1049,13.1339,13.0372,13.0953,978954.0
2024-12-04 14:00:00,13.54,13.57,13.42,13.46,798420.0,13.0953,13.1243,12.9792,13.0179,798420.0
2024-12-04 14:30:00,13.46,13.49,13.44,13.46,713749.0,13.0179,13.0469,12.9985,13.0179,713749.0
2024-12-04 15:00:00,13.46,13.52,13.42,13.43,1127425.0,13.0179,13.0759,12.9792,12.9889,1127425.0
2024-12-04 15:30:00,13.43,13.53,13.4,13.43,3037530.0,12.9889,13.0856,12.9599,12.9889,3037530.0
2024-12-05 09:30:00,13.5,13.65,13.4,13.49,1286279.0,13.0566,13.2016,12.9599,13.0469,1286279.0
2024-12-05 10:00:00,13.49,13.56,13.41,13.43,694571.0,13.0469,13.1146,12.9695,12.9889,694571.0
2024-12-05 10:30:00,13.42,13.44,13.34,13.38,603664.0,12.9792,12.9985,12.9018,12.9405,603664.0
2024-12-05 11:00:00,13.38,13.4,13.3,13.33,670645.0,12.9405,12.9599,12.8631,12.8922,670645.0
2024-12-05 11:30:00,13.33,13.42,13.31,13.36,416112.0,12.8922,12.9792,12.8728,12.9212,416112.0
2024-12-05 12:00:00,13.36,13.37,13.3,13.31,383158.0,12.9212,12.9308,12.8631,12.8728,383158.0
2024-12-05 12:30:00,13.31,13.33,13.26,13.29,501786.0,12.8728,12.8922,12.8245,12.8535,501786.0
2024-12-05 13:00:00,13.29,13.32,13.21,13.22,770911.0,12.8535,12.8825,12.7761,12.7858,770911.0
2024-12-05 13:30:00,13.21,13.28,13.2,13.28,348967.0,12.7761,12.8438,12.7664,12.8438,348967.0
2024-12-05 14:00:00,13.28,13.29,13.23,13.23,531390.0,12.8438,12.8535,12.7954,12.7954,531390.0
2024-12-05 14:30:00,13.24,13.39,13.21,13.33,1461680.0,12.8051,12.9502,12.7761,12.8922,1461680.0
2024-12-05 15:00:00,13.33,13.34,13.28,13.3,541683.0,12.8922,12.9018,12.8438,12.8631,541683.0
2024-12-05 15:30:00,13.3,13.34,13.26,13.29,2322788.0,12.8631,12.9018,12.8245,12.8535,2322788.0
2024-12-06 09:30:00,13.39,13.49,13.23,13.27,773797.0,12.9502,13.0469,12.7954,12.8341,773797.0
2024-12-06 10:00:00,13.27,13.34,13.23,13.25,588822.0,12.8341,12.9018,12.7954,12.8148,588822.0
2024-12-06 10:30:00,13.24,13.26,13.2,13.25,547631.0,12.8051,12.8245,12.7664,12.8148,547631.0
2024-12-06 11:00:00,13.26,13.26,13.2,13.2,428896.0,12.8245,12.8245,12.7664,12.7664,428896.0
2024-12-06 11:30:00,13.2,13.25,13.17,13.19,334702.0,12.7664,12.8148,12.7374,12.7568,334702.0
2024-12-06 12:00:00,13.18,13.2,13.14,13.15,400628.0,12.7471,12.7664,12.7084,12.7181,400628.0
2024-12-06 12:30:00,13.15,13.17,13.11,13.14,318787.0,12.7181,12.7374,12.6794,12.7084,318787.0
2024-12-06 13:00:00,13.14,13.15,13.11,13.14,398086.0,12.7084,12.7181,12.6794,12.7084,398086.0
2024-12-06 13:30:00,13.13,13.17,13.11,13.12,240408.0,12.6987,12.7374,12.6794,12.6891,240408.0
2024-12-06 14:00:00,13.11,13.13,13.05,13.07,354030.0,12.6794,12.6987,12.6214,12.6407,354030.0
2024-12-06 14:30:00,13.07,13.07,13.03,13.06,292485.0,12.6407,12.6407,12.602,12.631,292485.0
2024-12-06 15:00:00,13.06,13.08,13.01,13.04,527886.0,12.631,12.6504,12.5827,12.6117,527886.0
2024-12-06 15:30:00,13.04,13.07,13.01,13.05,1415554.0,12.6117,12.6407,12.5827,12.6214,1415554.0
2024-12-09 09:30:00,13.31,13.86,13.22,13.8,1676237.0,12.8728,13.4048,12.7858,13.3467,1676237.0
2024-12-09 10:00:00,13.81,13.84,13.7,13.71,1210109.0,13.3564,13.3854,13.25,13.2597,1210109.0
2024-12-09 10:30:00,13.7,13.84,13.69,13.74,754433.0,13.25,13.3854,13.2403,13.2887,754433.0
2024-12-09 11:00:00,13.74,13.87,13.71,13.87,852976.0,13.2887,13.4144,13.2597,13.4144,852976.0
2024-12-09 11:30:00,13.87,13.95,13.78,13.83,2656500.0,13.4144,13.4918,13.3274,13.3757,2656500.0
2024-12-09 12:00:00,13.83,13.84,13.78,13.81,618052.0,13.3757,13.3854,13.3274,13.3564,618052.0
2024-12-09 12:30:00,13.8,13.82,13.73,13.77,662329.0,13.3467,13.3661,13.279,13.3177,662329.0
2024-12-09 13:00:00,13.77,13.81,13.69,13.78,590235.0,13.3177,13.3564,13.2403,13.3274,590235.0
2024-12-09 13:30:00,13.78,13.82,13.72,13.79,631823.0,13.3274,13.3661,13.2693,13.3371,631823.0
2024-12-09 14:00:00,13.79,13.8,13.73,13.77,566303.0,13.3371,13.3467,13.279,13.3177,566303.0
2024-12-09 14:30:00,13.77,13.79,13.73,13.75,603897.0,13.3177,13.3371,13.279,13.2984,603897.0
2024-12-09 15:00:00,13.75,13.76,13.67,13.71,807877.0,13.2984,13.308,13.221,13.2597,807877.0
2024-12-09 15:30:00,13.71,13.73,13.55,13.61,3222829.0,13.2597,13.279,13.1049,13.163,3222829.0
2024-12-10 09:30:00,13.45,13.6,13.41,13.51,913344.0,13.0082,13.1533,12.9695,13.0662,913344.0
2024-12-10 10:00:00,13.51,13.56,13.46,13.46,493004.0,13.0662,13.1146,13.0179,13.0179,493004.0
2024-12-10 10:30:00,13.46,13.53,13.44,13.5,1103557.0,13.0179,13.0856,12.9985,13.0566,1103557.0
2024-12-10 11:00:00,13.5,13.66,13.49,13.63,1075255.0,13.0566,13.2113,13.0469,13.1823,1075255.0
2024-12-10 11:30:00,13.63,13.7,13.58,13.7,1039681.0,13.1823,13.25,13.1339,13.25,1039681.0
2024-12-10 12:00:00,13.7,13.7,13.6,13.62,431989.0,13.25,13.25,13.1533,13.1726,431989.0
2024-12-10 12:30:00,13.62,13.65,13.57,13.65,572233.0,13.1726,13.2016,13.1243,13.2016,572233.0
2024-12-10 13:00:00,13.65,13.65,13.6,13.61,512702.0,13.2016,13.2016,13.1533,13.163,512702.0
2024-12-10 13:30:00,13.61,13.66,13.58,13.64,691515.0,13.163,13.2113,13.1339,13.192,691515.0
2024-12-10 14:00:00,13.63,13.72,13.62,13.7,524808.0,13.1823,13.2693,13.1726,13.25,524808.0
2024-12-10 14:30:00,13.7,13.77,13.69,13.74,665483.0,13.25,13.3177,13.2403,13.2887,665483.0
2024-12-10 15:00:00,13.73,13.77,13.69,13.73,614731.0,13.279,13.3177,13.2403,13.279,614731.0
2024-12-10 15:30:00,13.73,13.74,13.63,13.64,2200381.0,13.279,13.2887,13.1823,13.192,2200381.0
2024-12-11 09:30:00,13.67,13.79,13.59,13.6,1031851.0,13.221,13.3371,13.1436,13.1533,1031851.0
2024-12-11 10:00:00,13.59,13.68,13.52,13.67,1399622.0,13.1436,13.2307,13.0759,13.221,1399622.0
2024-12-11 10:30:00,13.67,13.69,13.61,13.66,498905.0,13.221,13.2403,13.163,13.2113,498905.0
2024-12-11 11:00:00,13.66,13.68,13.57,13.61,424512.0,13.2113,13.2307,13.1243,13.163,424512.0
2024-12-11 11:30:00,13.61,13.68,13.6,13.62,413775.0,13.163,13.2307,13.1533,13.1726,413775.0
2024-12-11 12:00:00,13.62,13.62,13.52,13.53,593154.0,13.1726,13.1726,13.0759,13.0856,593154.0
2024-12-11 12:30:00,13.53,13.56,13.5,13.54,721546.0,13.0856,13.1146,13.0566,13.0953,721546.0
2024-12-11 13:00:00,13.54,13.57,13.52,13.56,423205.0,13.0953,13.1243,13.0759,13.1146,423205.0
2024-12-11 13:30:00,13.55,13.59,13.52,13.56,540747.0,13.1049,13.1436,13.0759,13.1146,540747.0
2024-12-11 14:00:00,13.56,13.6,13.55,13.57,551248.0,13.1146,13.1533,13.1049,13.1243,551248.0
2024-12-11 14:30:00,13.57,13.66,13.56,13.65,476921.0,13.1243,13.2113,13.1146,13.2016,476921.0
2024-12-11 15:00:00,13.65,13.76,13.63,13.74,712957.0,13.2016,13.308,13.1823,13.2887,712957.0
2024-12-11 15:30:00,13.75,13.78,13.57,13.6,3054147.0,13.2984,13.3274,13.1243,13.1533,3054147.0
2024-12-12 09:30:00,13.62,13.79,13.58,13.63,835772.0,13.1726,13.3371,13.1339,13.1823,835772.0
2024-12-12 10:00:00,13.63,13.71,13.54,13.7,894879.0,13.1823,13.2597,13.0953,13.25,894879.0
2024-12-12 10:30:00,13.69,13.72,13.63,13.68,648238.0,13.2403,13.2693,13.1823,13.2307,648238.0
2024-12-12 11:00:00,13.68,13.72,13.62,13.67,735539.0,13.2307,13.2693,13.1726,13.221,735539.0
2024-12-12 11:30:00,13.66,13.7,13.62,13.63,508458.0,13.2113,13.25,13.1726,13.1823,508458.0
2024-12-12 12:00:00,13.63,13.63,13.53,13.55,700721.0,13.1823,13.1823,13.0856,13.1049,700721.0
2024-12-12 12:30:00,13.55,13.58,13.52,13.54,807065.0,13.1049,13.1339,13.0759,13.0953,807065.0
2024-12-12 13:00:00,13.54,13.62,13.52,13.58,718481.0,13.0953,13.1726,13.0759,13.1339,718481.0
2024-12-12 13:30:00,13.59,13.61,13.55,13.58,453014.0,13.1436,13.163,13.1049,13.1339,453014.0
2024-12-12 14:00:00,13.58,13.59,13.52,13.57,562032.0,13.1339,13.1436,13.0759,13.1243,562032.0
2024-12-12 14:30:00,13.57,13.58,13.53,13.56,568135.0,13.1243,13.1339,13.0856,13.1146,568135.0
2024-12-12 15:00:00,13.55,13.56,13.52,13.54,556344.0,13.1049,13.1146,13.0759,13.0953,556344.0
2024-12-12 15:30:00,13.54,13.57,13.51,13.53,1847329.0,13.0953,13.1243,13.0662,13.0856,1847329.0
2024-12-13 09:30:00,13.5,13.61,13.37,13.4,1026316.0,13.0566,13.163,12.9308,12.9599,1026316.0
2024-12-13 10:00:00,13.4,13.43,13.15,13.17,1060672.0,12.9599,12.9889,12.7181,12.7374,1060672.0
2024-12-13 10:30:00,13.17,13.26,13.08,13.25,1009706.0,12.7374,12.8245,12.6504,12.8148,1009706.0
2024-12-13 11:00:00,13.25,13.34,13.23,13.32,734995.0,12.8148,12.9018,12.7954,12.8825,734995.0
2024-12-13 11:30:00,13.33,13.38,13.31,13.37,475860.0,12.8922,12.9405,12.8728,12.9308,475860.0
2024-12-13 12:00:00,13.37,13.37,13.31,13.36,403852.0,12.9308,12.9308,12.8728,12.9212,403852.0
2024-12-13 12:30:00,13.36,13.36,13.26,13.27,567606.0,12.9212,12.9212,12.8245,12.8341,567606.0
2024-12-13 13:00:00,13.27,13.36,13.26,13.35,445713.0,12.8341,12.9212,12.8245,12.9115,445713.0
2024-12-13 13:30:00,13.35,13.37,13.3,13.32,353692.0,12.9115,12.9308,12.8631,12.8825,353692.0
2024-12-13 14:00:00,13.32,13.34,13.31,13.32,248637.0,12.8825,12.9018,12.8728,12.8825,248637.0
2024-12-13 14:30:00,13.31,13.36,13.3,13.35,288466.0,12.8728,12.9212,12.8631,12.9115,288466.0
2024-12-13 15:00:00,13.35,13.35,13.28,13.29,348861.0,12.9115,12.9115,12.8438,12.8535,348861.0
2024-12-13 15:30:00,13.28,13.37,13.28,13.35,1455260.0,12.8438,12.9308,12.8438,12.9115,1455260.0
2024-12-16 09:30:00,13.18,13.28,13.11,13.26,902560.0,12.7471,12.8438,12.6794,12.8245,902560.0
2024-12-16 10:00:00,13.27,13.31,13.23,13.24,529023.0,12.8341,12.8728,12.7954,12.8051,529023.0
2024-12-16 10:30:00,13.23,13.28,13.21,13.24,594992.0,12.7954,12.8438,12.7761,12.8051,594992.0
2024-12-16 11:00:00,13.25,13.26,13.14,13.21,765335.0,12.8148,12.8245,12.7084,12.7761,765335.0
2024-12-16 11:30:00,13.21,13.28,13.2,13.28,604846.0,12.7761,12.8438,12.7664,12.8438,604846.0
2024-12-16 12:00:00,13.28,13.28,13.24,13.26,270471.0,12.8438,12.8438,12.8051,12.8245,270471.0
2024-12-16 12:30:00,13.26,13.28,13.23,13.26,489107.0,12.8245,12.8438,12.7954,12.8245,489107.0
2024-12-16 13:00:00,13.26,13.26,13.16,13.2,607476.0,12.8245,12.8245,12.7277,12.7664,607476.0
2024-12-16 13:30:00,13.2,13.22,13.17,13.21,300514.0,12.7664,12.7858,12.7374,12.7761,300514.0
2024-12-16 14:00:00,13.21,13.22,13.18,13.2,511362.0,12.7761,12.7858,12.7471,12.7664,511362.0
2024-12-16 14:30:00,13.2,13.23,13.19,13.23,386607.0,12.7664,12.7954,12.7568,12.7954,386607.0
2024-12-16 15:00:00,13.23,13.23,13.17,13.19,560469.0,12.7954,12.7954,12.7374,12.7568,560469.0
2024-12-16 15:30:00,13.19,13.21,13.14,13.16,1726210.0,12.7568,12.7761,12.7084,12.7277,1726210.0
2024-12-17 09:30:00,13.08,13.25,13.04,13.1,467966.0,12.6504,12.8148,12.6117,12.6697,467966.0
2024-12-17 10:00:00,13.1,13.11,12.9,13.03,1134436.0,12.6697,12.6794,12.4763,12.602,1134436.0
2024-12-17 10:30:00,13.03,13.06,12.93,12.94,458202.0,12.602,12.631,12.5053,12.515,458202.0
2024-12-17 11:00:00,12.94,12.96,12.89,12.94,511787.0,12.515,12.5343,12.4666,12.515,511787.0
2024-12-17 11:30:00,12.94,12.94,12.9,12.94,403685.0,12.515,12.515,12.4763,12.515,403685.0
2024-12-17 12:00:00,12.94,13.02,12.9,12.94,746797.0,12.515,12.5923,12.4763,12.515,746797.0
2024-12-17 12:30:00,12.93,12.94,12.91,12.91,328176.0,12.5053,12.515,12.486,12.486,328176.0
2024-12-17 13:00:00,12.92,12.93,12.89,12.91,347533.0,12.4956,12.5053,12.4666,12.486,347533.0
2024-12-17 13:30:00,12.9,12.97,12.9,12.93,470884.0,12.4763,12.544,12.4763,12.5053,470884.0
2024-12-17 14:00:00,12.93,12.95,12.88,12.89,460715.0,12.5053,12.5246,12.4569,12.4666,460715.0
2024-12-17 14:30:00,12.89,12.9,12.83,12.84,425677.0,12.4666,12.4763,12.4086,12.4183,425677.0
2024-12-17 15:00:00,12.85,12.88,12.83,12.84,550654.0,12.4279,12.4569,12.4086,12.4183,550654.0
2024-12-17 15:30:00,12.84,12.89,12.8,12.88,1360235.0,12.4183,12.4666,12.3796,12.4569,1360235.0
2024-12-18 09:30:00,12.9,12.93,12.77,12.8,600488.0,12.4763,12.5053,12.3506,12.3796,600488.0
2024-12-18 10:00:00,12.79,12.83,12.75,12.82,479978.0,12.3699,12.4086,12.3312,12.3989,479978.0
2024-12-18 10:30:00,12.82,12.9,12.81,12.9,474312.0,12.3989,12.4763,12.3892,12.4763,474312.0
2024-12-18 11:00:00,12.9,12.94,12.84,12.94,467470.0,12.4763,12.515,12.4183,12.515,467470.0
2024-12-18 11:30:00,12.94,13.05,12.93,13.05,374316.0,12.515,12.6214,12.5053,12.6214,374316.0
2024-12-18 12:00:00,13.05,13.11,13.04,13.1,700263.0,12.6214,12.6794,12.6117,12.6697,700263.0
2024-12-18 12:30:00,13.09,13.1,13.02,13.04,399995.0,12.66,12.6697,12.5923,12.6117,399995.0
2024-12-18 13:00:00,13.05,13.05,12.96,12.98,406708.0,12.6214,12.6214,12.5343,12.5537,406708.0
2024-12-18 13:30:00,12.98,13.01,12.96,12.99,296108.0,12.5537,12.5827,12.5343,12.5633,296108.0
2024-12-18 14:00:00,13.0,13.0,12.8,12.82,561190.0,12.573,12.573,12.3796,12.3989,561190.0
2024-12-18 14:30:00,12.81,12.86,12.59,12.6,801260.0,12.3892,12.4376,12.1765,12.1861,801260.0
2024-12-18 15:00:00,12.6,12.65,12.56,12.62,1012123.0,12.1861,12.2345,12.1475,12.2055,1012123.0
2024-12-18 15:30:00,12.62,12.64,12.49,12.49,2298425.0,12.2055,12.2248,12.0798,12.0798,2298425.0
2024-12-19 09:30:00,12.45,12.58,12.38,12.52,970417.0,12.0411,12.1668,11.9734,12.1088,970417.0
2024-12-19 10:00:00,12.51,12.52,12.34,12.38,1025142.0,12.0991,12.1088,11.9347,11.9734,1025142.0
2024-12-19 10:30:00,12.39,12.43,12.34,12.34,748765.0,11.983,12.0217,11.9347,11.9347,748765.0
2024-12-19 11:00:00,12.35,12.35,12.24,12.31,1115210.0,11.9443,11.9443,11.838,11.9057,1115210.0
2024-12-19 11:30:00,12.3,12.37,12.3,12.33,1187823.0,11.896,11.9637,11.896,11.925,1187823.0
2024-12-19 12:00:00,12.33,12.38,12.31,12.38,531197.0,11.925,11.9734,11.9057,11.9734,531197.0
2024-12-19 12:30:00,12.37,12.41,12.32,12.36,641075.0,11.9637,12.0024,11.9153,11.954,641075.0
2024-12-19 13:00:00,12.36,12.45,12.33,12.44,420431.0,11.954,12.0411,11.925,12.0314,420431.0
2024-12-19 13:30:00,12.44,12.44,12.39,12.43,679970.0,12.0314,12.0314,11.983,12.0217,679970.0
2024-12-19 14:00:00,12.43,12.48,12.4,12.46,622036.0,12.0217,12.0701,11.9927,12.0507,622036.0
2024-12-19 14:30:00,12.46,12.46,12.35,12.35,762760.0,12.0507,12.0507,11.9443,11.9443,762760.0
2024-12-19 15:00:00,12.36,12.44,12.33,12.42,897528.0,11.954,12.0314,11.925,12.0121,897528.0
2024-12-19 15:30:00,12.43,12.5,12.41,12.44,2247386.0,12.0217,12.0894,12.0024,12.0314,2247386.0
2024-12-20 09:30:00,12.36,12.78,12.36,12.76,1511446.0,11.954,12.3602,11.954,12.3409,1511446.0
2024-12-20 10:00:00,12.76,12.82,12.68,12.78,588404.0,12.3409,12.3989,12.2635,12.3602,588404.0
2024-12-20 10:30:00,12.78,12.82,12.73,12.73,551779.0,12.3602,12.3989,12.3119,12.3119,551779.0
2024-12-20 11:00:00,12.74,12.91,12.73,12.88,525892.0,12.3215,12.486,12.3119,12.4569,525892.0
2024-12-20 11:30:00,12.88,12.92,12.84,12.88,739828.0,12.4569,12.4956,12.4183,12.4569,739828.0
2024-12-20 12:00:00,12.89,12.9,12.84,12.88,389986.0,12.4666,12.4763,12.4183,12.4569,389986.0
2024-12-20 12:30:00,12.88,12.92,12.85,12.89,441607.0,12.4569,12.4956,12.4279,12.4666,441607.0
2024-12-20 13:00:00,12.9,12.95,12.87,12.92,398872.0,12.4763,12.5246,12.4473,12.4956,398872.0
2024-12-20 13:30:00,12.92,12.95,12.91,12.94,534129.0,12.4956,12.5246,12.486,12.515,534129.0
2024-12-20 14:00:00,12.94,13.04,12.88,13.02,806542.0,12.515,12.6117,12.4569,12.5923,806542.0
2024-12-20 14:30:00,13.02,13.04,12.98,13.01,557335.0,12.5923,12.6117,12.5537,12.5827,557335.0
2024-12-20 15:00:00,13.01,13.07,13.0,13.06,835566.0,12.5827,12.6407,12.573,12.631,835566.0
2024-12-20 15:30:00,13.06,13.11,13.0,13.0,3561065.0,12.631,12.6794,12.573,12.573,3561065.0
2024-12-23 09:30:00,12.89,12.94,12.77,12.89,645539.0,12.4666,12.515,12.3506,12.4666,645539.0
2024-12-23 10:00:00,12.88,13.03,12.86,12.95,645305.0,12.4569,12.602,12.4376,12.5246,645305.0
2024-12-23 10:30:00,12.95,12.97,12.89,12.91,326920.0,12.5246,12.544,12.4666,12.486,326920.0
2024-12-23 11:00:00,12.91,12.97,12.85,12.97,780469.0,12.486,12.544,12.4279,12.544,780469.0
2024-12-23 11:30:00,12.97,13.0,12.94,13.0,448830.0,12.544,12.573,12.515,12.573,448830.0
2024-12-23 12:00:00,13.0,13.04,12.93,12.95,772549.0,12.573,12.6117,12.5053,12.5246,772549.0
2024-12-23 12:30:00,12.95,12.97,12.89,12.96,367100.0,12.5246,12.544,12.4666,12.5343,367100.0
2024-12-23 13:00:00,12.96,12.98,12.91,12.98,351249.0,12.5343,12.5537,12.486,12.5537,351249.0
2024-12-23 13:30:00,12.98,13.0,12.96,12.98,387179.0,12.5537,12.573,12.5343,12.5537,387179.0
2024-12-23 14:00:00,12.98,13.01,12.96,12.99,382271.0,12.5537,12.5827,12.5343,12.5633,382271.0
2024-12-23 14:30:00,12.99,13.03,12.98,13.01,474588.0,12.5633,12.602,12.5537,12.5827,474588.0
2024-12-23 15:00:00,13.01,13.07,13.0,13.04,634004.0,12.5827,12.6407,12.573,12.6117,634004.0
2024-12-23 15:30:00,13.04,13.09,13.03,13.05,1402708.0,12.6117,12.66,12.602,12.6214,1402708.0
2024-12-24 09:30:00,13.0,13.05,12.88,12.92,477619.0,12.573,12.6214,12.4569,12.4956,477619.0
2024-12-24 10:00:00,12.92,13.0,12.92,12.98,208089.0,12.4956,12.573,12.4956,12.5537,208089.0
2024-12-24 10:30:00,12.98,13.03,12.92,13.01,623956.0,12.5537,12.602,12.4956,12.5827,623956.0
2024-12-24 11:00:00,13.02,13.04,12.96,12.98,237703.0,12.5923,12.6117,12.5343,12.5537,237703.0
2024-12-24 11:30:00,12.98,13.01,12.95,12.96,290257.0,12.5537,12.5827,12.5246,12.5343,290257.0
2024-12-24 12:00:00,12.96,13.0,12.95,13.0,344423.0,12.5343,12.573,12.5246,12.573,344423.0
2024-12-24 12:30:00,13.0,13.04,12.98,13.04,807989.0,12.573,12.6117,12.5537,12.6117,807989.0
2024-12-26 09:30:00,12.96,12.99,12.88,12.92,306332.0,12.5343,12.5633,12.4569,12.4956,306332.0
2024-12-26 10:00:00,12.92,12.95,12.82,12.83,299478.0,12.4956,12.5246,12.3989,12.4086,299478.0
2024-12-26 10:30:00,12.83,12.85,12.79,12.84,446723.0,12.4086,12.4279,12.3699,12.4183,446723.0
2024-12-26 11:00:00,12.84,12.9,12.82,12.88,410034.0,12.4183,12.4763,12.3989,12.4569,410034.0
2024-12-26 11:30:00,12.87,12.93,12.85,12.91,322433.0,12.4473,12.5053,12.4279,12.486,322433.0
2024-12-26 12:00:00,12.91,12.91,12.84,12.85,390252.0,12.486,12.486,12.4183,12.4279,390252.0
2024-12-26 12:30:00,12.85,12.85,12.76,12.79,407825.0,12.4279,12.4279,12.3409,12.3699,407825.0
2024-12-26 13:00:00,12.79,12.86,12.79,12.86,366167.0,12.3699,12.4376,12.3699,12.4376,366167.0
2024-12-26 13:30:00,12.86,12.94,12.84,12.93,606039.0,12.4376,12.515,12.4183,12.5053,606039.0
2024-12-26 14:00:00,12.92,12.93,12.86,12.88,306214.0,12.4956,12.5053,12.4376,12.4569,306214.0
2024-12-26 14:30:00,12.88,12.91,12.87,12.9,244342.0,12.4569,12.486,12.4473,12.4763,244342.0
2024-12-26 15:00:00,12.9,12.9,12.83,12.87,416368.0,12.4763,12.4763,12.4086,12.4473,416368.0
2024-12-26 15:30:00,12.87,12.87,12.81,12.84,1215397.0,12.4473,12.4473,12.3892,12.4183,1215397.0
2024-12-27 09:30:00,12.75,12.83,12.67,12.79,539203.0,12.3312,12.4086,12.2538,12.3699,539203.0
2024-12-27 10:00:00,12.79,12.79,12.66,12.69,392748.0,12.3699,12.3699,12.2442,12.2732,392748.0
2024-12-27 10:30:00,12.69,12.73,12.66,12.71,393371.0,12.2732,12.3119,12.2442,12.2925,393371.0
2024-12-27 11:00:00,12.71,12.71,12.66,12.71,264792.0,12.2925,12.2925,12.2442,12.2925,264792.0
2024-12-27 11:30:00,12.71,12.74,12.6,12.61,429679.0,12.2925,12.3215,12.1861,12.1958,429679.0
2024-12-27 12:00:00,12.61,12.67,12.58,12.63,503927.0,12.1958,12.2538,12.1668,12.2152,503927.0
2024-12-27 12:30:00,12.64,12.69,12.62,12.67,695283.0,12.2248,12.2732,12.2055,12.2538,695283.0
2024-12-27 13:00:00,12.67,12.71,12.65,12.7,311643.0,12.2538,12.2925,12.2345,12.2829,311643.0
2024-12-27 13:30:00,12.7,12.72,12.67,12.71,261676.0,12.2829,12.3022,12.2538,12.2925,261676.0
2024-12-27 14:00:00,12.71,12.74,12.69,12.74,301206.0,12.2925,12.3215,12.2732,12.3215,301206.0
2024-12-27 14:30:00,12.74,12.83,12.72,12.79,674661.0,12.3215,12.4086,12.3022,12.3699,674661.0
2024-12-27 15:00:00,12.79,12.8,12.73,12.74,592618.0,12.3699,12.3796,12.3119,12.3215,592618.0
2024-12-27 15:30:00,12.73,12.78,12.69,12.76,1601924.0,12.3119,12.3602,12.2732,12.3409,1601924.0
2024-12-30 09:30:00,12.67,12.67,12.41,12.54,722648.0,12.2538,12.2538,12.0024,12.1281,722648.0
2024-12-30 10:00:00,12.54,12.57,12.38,12.38,577185.0,12.1281,12.1571,11.9734,11.9734,577185.0
2024-12-30 10:30:00,12.39,12.42,12.34,12.4,604696.0,11.983,12.0121,11.9347,11.9927,604696.0
2024-12-30 11:00:00,12.4,12.52,12.38,12.5,413434.0,11.9927,12.1088,11.9734,12.0894,413434.0
2024-12-30 11:30:00,12.5,12.58,12.49,12.54,446533.0,12.0894,12.1668,12.0798,12.1281,446533.0
2024-12-30 12:00:00,12.54,12.63,12.54,12.62,780772.0,12.1281,12.2152,12.1281,12.2055,780772.0
2024-12-30 12:30:00,12.61,12.64,12.54,12.54,388324.0,12.1958,12.2248,12.1281,12.1281,388324.0
2024-12-30 13:00:00,12.54,12.59,12.51,12.54,668595.0,12.1281,12.1765,12.0991,12.1281,668595.0
2024-12-30 13:30:00,12.54,12.61,12.54,12.6,388674.0,12.1281,12.1958,12.1281,12.1861,388674.0
2024-12-30 14:00:00,12.59,12.62,12.57,12.6,392117.0,12.1765,12.2055,12.1571,12.1861,392117.0
2024-12-30 14:30:00,12.6,12.6,12.56,12.59,335204.0,12.1861,12.1861,12.1475,12.1765,335204.0
2024-12-30 15:00:00,12.59,12.68,12.58,12.62,727556.0,12.1765,12.2635,12.1668,12.2055,727556.0
2024-12-30 15:30:00,12.63,12.71,12.59,12.64,1565644.0,12.2152,12.2925,12.1765,12.2248,1565644.0
2024-12-31 09:30:00,12.7,12.95,12.66,12.9,599640.0,12.2829,12.5246,12.2442,12.4763,599640.0
2024-12-31 10:00:00,12.91,13.1,12.88,13.01,608609.0,12.486,12.6697,12.4569,12.5827,608609.0
2024-12-31 10:30:00,13.01,13.06,12.97,13.02,853193.0,12.5827,12.631,12.544,12.5923,853193.0
2024-12-31 11:00:00,13.02,13.03,12.9,12.91,402840.0,12.5923,12.602,12.4763,12.486,402840.0
2024-12-31 11:30:00,12.9,12.91,12.85,12.86,345262.0,12.4763,12.486,12.4279,12.4376,345262.0
2024-12-31 12:00:00,12.87,12.87,12.83,12.87,284591.0,12.4473,12.4473,12.4086,12.4473,284591.0
2024-12-31 12:30:00,12.86,12.92,12.8,12.91,428206.0,12.4376,12.4956,12.3796,12.486,428206.0
2024-12-31 13:00:00,12.91,12.92,12.84,12.86,301274.0,12.486,12.4956,12.4183,12.4376,301274.0
2024-12-31 13:30:00,12.86,12.93,12.84,12.87,214526.0,12.4376,12.5053,12.4183,12.4473,214526.0
2024-12-31 14:00:00,12.87,12.91,12.84,12.86,293158.0,12.4473,12.486,12.4183,12.4376,293158.0
2024-12-31 14:30:00,12.86,12.91,12.84,12.91,254237.0,12.4376,12.486,12.4183,12.486,254237.0
2024-12-31 15:00:00,12.91,12.94,12.89,12.93,372356.0,12.486,12.515,12.4666,12.5053,372356.0
2024-12-31 15:30:00,12.93,12.97,12.85,12.87,2055262.0,12.5053,12.544,12.4279,12.4473,2055262.0
2025-01-02 09:30:00,13.05,13.14,12.96,13.03,453067.0,12.6214,12.7084,12.5343,12.602,453067.0
2025-01-02 10:00:00,13.03,13.12,13.01,13.11,402793.0,12.602,12.6891,12.5827,12.6794,402793.0
2025-01-02 10:30:00,13.11,13.21,13.1,13.2,324809.0,12.6794,12.7761,12.6697,12.7664,324809.0
2025-01-02 11:00:00,13.19,13.21,13.11,13.17,348763.0,12.7568,12.7761,12.6794,12.7374,348763.0
2025-01-02 11:30:00,13.18,13.21,13.12,13.13,445179.0,12.7471,12.7761,12.6891,12.6987,445179.0
2025-01-02 12:00:00,13.14,13.19,13.07,13.09,231388.0,12.7084,12.7568,12.6407,12.66,231388.0
2025-01-02 12:30:00,13.09,13.19,13.06,13.19,369960.0,12.66,12.7568,12.631,12.7568,369960.0
2025-01-02 13:00:00,13.19,13.19,13.1,13.1,275562.0,12.7568,12.7568,12.6697,12.6697,275562.0
2025-01-02 13:30:00,13.11,13.12,13.04,13.07,238817.0,12.6794,12.6891,12.6117,12.6407,238817.0
2025-01-02 14:00:00,13.07,13.08,13.03,13.07,272549.0,12.6407,12.6504,12.602,12.6407,272549.0
2025-01-02 14:30:00,13.07,13.15,13.03,13.11,559115.0,12.6407,12.7181,12.602,12.6794,559115.0
2025-01-02 15:00:00,13.11,13.15,13.06,13.07,586720.0,12.6794,12.7181,12.631,12.6407,586720.0
2025-01-02 15:30:00,13.07,13.1,13.04,13.07,1407295.0,12.6407,12.6697,12.6117,12.6407,1407295.0
2025-01-03 09:30:00,13.15,13.19,13.01,13.09,496521.0,12.7181,12.7568,12.5827,12.66,496521.0
2025-01-03 10:00:00,13.09,13.23,13.06,13.23,444617.0,12.66,12.7954,12.631,12.7954,444617.0
2025-01-03 10:30:00,13.22,13.28,13.21,13.23,510902.0,12.7858,12.8438,12.7761,12.7954,510902.0
2025-01-03 11:00:00,13.23,13.25,13.13,13.16,228448.0,12.7954,12.8148,12.6987,12.7277,228448.0
2025-01-03 11:30:00,13.16,13.25,13.15,13.19,372940.0,12.7277,12.8148,12.7181,12.7568,372940.0
2025-01-03 12:00:00,13.19,13.24,13.18,13.2,177248.0,12.7568,12.8051,12.7471,12.7664,177248.0
2025-01-03 12:30:00,13.2,13.22,13.16,13.2,263235.0,12.7664,12.7858,12.7277,12.7664,263235.0
2025-01-03 13:00:00,13.2,13.25,13.19,13.24,283954.0,12.7664,12.8148,12.7568,12.8051,283954.0
2025-01-03 13:30:00,13.24,13.3,13.22,13.29,328880.0,12.8051,12.8631,12.7858,12.8535,328880.0
2025-01-03 14:00:00,13.28,13.38,13.27,13.37,412011.0,12.8438,12.9405,12.8341,12.9308,412011.0
2025-01-03 14:30:00,13.37,13.38,13.3,13.32,407475.0,12.9308,12.9405,12.8631,12.8825,407475.0
2025-01-03 15:00:00,13.32,13.32,13.25,13.28,461062.0,12.8825,12.8825,12.8148,12.8438,461062.0
2025-01-03 15:30:00,13.28,13.29,13.21,13.22,1336528.0,12.8438,12.8535,12.7761,12.7858,1336528.0
2025-01-06 09:30:00,13.3,13.44,13.24,13.35,661959.0,12.8631,12.9985,12.8051,12.9115,661959.0
2025-01-06 10:00:00,13.35,13.39,13.22,13.24,565741.0,12.9115,12.9502,12.7858,12.8051,565741.0
2025-01-06 10:30:00,13.24,13.28,13.19,13.26,694099.0,12.8051,12.8438,12.7568,12.8245,694099.0
2025-01-06 11:00:00,13.26,13.32,13.17,13.3,1226959.0,12.8245,12.8825,12.7374,12.8631,1226959.0
2025-01-06 11:30:00,13.31,13.34,13.2,13.26,1024418.0,12.8728,12.9018,12.7664,12.8245,1024418.0
2025-01-06 12:00:00,13.26,13.28,13.24,13.27,339533.0,12.8245,12.8438,12.8051,12.8341,339533.0
2025-01-06 12:30:00,13.27,13.28,13.23,13.25,281594.0,12.8341,12.8438,12.7954,12.8148,281594.0
2025-01-06 13:00:00,13.25,13.25,13.15,13.17,311070.0,12.8148,12.8148,12.7181,12.7374,311070.0
2025-01-06 13:30:00,13.17,13.18,13.12,13.13,242015.0,12.7374,12.7471,12.6891,12.6987,242015.0
2025-01-06 14:00:00,13.13,13.14,13.04,13.05,357570.0,12.6987,12.7084,12.6117,12.6214,357570.0
2025-01-06 14:30:00,13.05,13.07,13.02,13.06,458463.0,12.6214,12.6407,12.5923,12.631,458463.0
2025-01-06 15:00:00,13.06,13.08,13.02,13.04,597525.0,12.631,12.6504,12.5923,12.6117,597525.0
2025-01-06 15:30:00,13.04,13.07,13.0,13.01,2015022.0,12.6117,12.6407,12.573,12.5827,2015022.0
2025-01-07 09:30:00,13.22,13.26,13.11,13.17,762955.0,12.7858,12.8245,12.6794,12.7374,762955.0
2025-01-07 10:00:00,13.16,13.16,12.96,12.99,543270.0,12.7277,12.7277,12.5343,12.5633,543270.0
2025-01-07 10:30:00,12.99,13.01,12.88,12.96,516026.0,12.5633,12.5827,12.4569,12.5343,516026.0
2025-01-07 11:00:00,12.96,12.98,12.88,12.97,842796.0,12.5343,12.5537,12.4569,12.544,842796.0
2025-01-07 11:30:00,12.97,12.98,12.83,12.88,1512713.0,12.544,12.5537,12.4086,12.4569,1512713.0
2025-01-07 12:00:00,12.88,12.98,12.87,12.96,340290.0,12.4569,12.5537,12.4473,12.5343,340290.0
2025-01-07 12:30:00,12.95,13.0,12.95,13.0,366856.0,12.5246,12.573,12.5246,12.573,366856.0
2025-01-07 13:00:00,13.0,13.11,12.98,13.08,650780.0,12.573,12.6794,12.5537,12.6504,650780.0
2025-01-07 13:30:00,13.08,13.1,13.05,13.08,600215.0,12.6504,12.6697,12.6214,12.6504,600215.0
2025-01-07 14:00:00,13.08,13.1,13.07,13.08,309864.0,12.6504,12.6697,12.6407,12.6504,309864.0
2025-01-07 14:30:00,13.08,13.09,13.0,13.04,934013.0,12.6504,12.66,12.573,12.6117,934013.0
2025-01-07 15:00:00,13.04,13.05,12.97,12.99,705392.0,12.6117,12.6214,12.544,12.5633,705392.0
2025-01-07 15:30:00,12.99,12.99,12.9,12.95,1721237.0,12.5633,12.5633,12.4763,12.5246,1721237.0
2025-01-08 09:30:00,12.81,12.81,12.48,12.49,1591141.0,12.3892,12.3892,12.0701,12.0798,1591141.0
2025-01-08 10:00:00,12.49,12.54,12.39,12.4,737896.0,12.0798,12.1281,11.983,11.9927,737896.0
2025-01-08 10:30:00,12.4,12.49,12.37,12.38,610250.0,11.9927,12.0798,11.9637,11.9734,610250.0
2025-01-08 11:00:00,12.38,12.39,12.27,12.29,1440274.0,11.9734,11.983,11.867,11.8863,1440274.0
2025-01-08 11:30:00,12.29,12.35,12.29,12.32,715665.0,11.8863,11.9443,11.8863,11.9153,715665.0
2025-01-08 12:00:00,12.32,12.32,12.11,12.11,952390.0,11.9153,11.9153,11.7122,11.7122,952390.0
2025-01-08 12:30:00,12.11,12.18,12.09,12.18,762157.0,11.7122,11.7799,11.6929,11.7799,762157.0
2025-01-08 13:00:00,12.18,12.24,12.15,12.24,696272.0,11.7799,11.838,11.7509,11.838,696272.0
2025-01-08 13:30:00,12.23,12.26,12.16,12.21,1187038.0,11.8283,11.8573,11.7606,11.8089,1187038.0
2025-01-08 14:00:00,12.21,12.34,12.19,12.34,766993.0,11.8089,11.9347,11.7896,11.9347,766993.0
2025-01-08 14:30:00,12.34,12.36,12.24,12.29,774607.0,11.9347,11.954,11.838,11.8863,774607.0
2025-01-08 15:00:00,12.29,12.34,12.27,12.34,988344.0,11.8863,11.9347,11.867,11.9347,988344.0
2025-01-08 15:30:00,12.34,12.41,12.31,12.41,2321395.0,11.9347,12.0024,11.9057,12.0024,2321395.0
2025-01-10 09:30:00,12.3,12.31,12.09,12.15,1126770.0,11.896,11.9057,11.6929,11.7509,1126770.0
2025-01-10 10:00:00,12.14,12.24,12.05,12.19,801050.0,11.7412,11.838,11.6542,11.7896,801050.0
2025-01-10 10:30:00,12.19,12.24,12.1,12.13,566748.0,11.7896,11.838,11.7026,11.7316,566748.0
2025-01-10 11:00:00,12.13,12.22,12.1,12.15,634911.0,11.7316,11.8186,11.7026,11.7509,634911.0
2025-01-10 11:30:00,12.15,12.17,12.06,12.06,809293.0,11.7509,11.7703,11.6639,11.6639,809293.0
2025-01-10 12:00:00,12.07,12.07,11.95,12.05,906729.0,11.6735,11.6735,11.5575,11.6542,906729.0
2025-01-10 12:30:00,12.05,12.11,12.02,12.11,717031.0,11.6542,11.7122,11.6252,11.7122,717031.0
2025-01-10 13:00:00,12.11,12.12,12.07,12.09,478229.0,11.7122,11.7219,11.6735,11.6929,478229.0
2025-01-10 13:30:00,12.09,12.13,12.06,12.11,479175.0,11.6929,11.7316,11.6639,11.7122,479175.0
2025-01-10 14:00:00,12.12,12.12,12.05,12.09,520559.0,11.7219,11.7219,11.6542,11.6929,520559.0
2025-01-10 14:30:00,12.09,12.11,12.06,12.09,657788.0,11.6929,11.7122,11.6639,11.6929,657788.0
2025-01-10 15:00:00,12.08,12.1,12.02,12.02,1017659.0,11.6832,11.7026,11.6252,11.6252,1017659.0
2025-01-10 15:30:00,12.02,12.08,12.01,12.01,3683754.0,11.6252,11.6832,11.6155,11.6155,3683754.0
2025-01-13 09:30:00,12.0,12.08,11.84,11.87,967608.0,11.6058,11.6832,11.4511,11.4801,967608.0
2025-01-13 10:00:00,11.87,11.9,11.72,11.77,645788.0,11.4801,11.5091,11.335,11.3834,645788.0
2025-01-13 10:30:00,11.77,11.8,11.72,11.74,900860.0,11.3834,11.4124,11.335,11.3544,900860.0
2025-01-13 11:00:00,11.74,11.76,11.66,11.68,910062.0,11.3544,11.3737,11.277,11.2964,910062.0
2025-01-13 11:30:00,11.67,11.69,11.57,11.6,1117149.0,11.2867,11.306,11.19,11.219,1117149.0
2025-01-13 12:00:00,11.6,11.69,11.59,11.69,664647.0,11.219,11.306,11.2093,11.306,664647.0
2025-01-13 12:30:00,11.69,11.7,11.61,11.7,692892.0,11.306,11.3157,11.2287,11.3157,692892.0
2025-01-13 13:00:00,11.69,11.7,11.65,11.67,414195.0,11.306,11.3157,11.2673,11.2867,414195.0
2025-01-13 13:30:00,11.67,11.69,11.61,11.63,663978.0,11.2867,11.306,11.2287,11.248,663978.0
2025-01-13 14:00:00,11.63,11.63,11.58,11.62,518839.0,11.248,11.248,11.1996,11.2383,518839.0
2025-01-13 14:30:00,11.62,11.63,11.6,11.62,472542.0,11.2383,11.248,11.219,11.2383,472542.0
2025-01-13 15:00:00,11.63,11.71,11.61,11.63,843856.0,11.248,11.3254,11.2287,11.248,843856.0
2025-01-13 15:30:00,11.63,11.71,11.59,11.7,2273226.0,11.248,11.3254,11.2093,11.3157,2273226.0
2025-01-14 09:30:00,11.78,11.97,11.74,11.9,582955.0,11.3931,11.5768,11.3544,11.5091,582955.0
2025-01-14 10:00:00,11.9,11.93,11.77,11.78,422559.0,11.5091,11.5381,11.3834,11.3931,422559.0
2025-01-14 10:30:00,11.77,11.78,11.73,11.75,425365.0,11.3834,11.3931,11.3447,11.3641,425365.0
2025-01-14 11:00:00,11.75,11.79,11.71,11.76,554648.0,11.3641,11.4027,11.3254,11.3737,554648.0
2025-01-14 11:30:00,11.76,11.77,11.71,11.75,474808.0,11.3737,11.3834,11.3254,11.3641,474808.0
2025-01-14 12:00:00,11.76,11.86,11.75,11.85,376928.0,11.3737,11.4704,11.3641,11.4608,376928.0
2025-01-14 12:30:00,11.85,11.93,11.83,11.93,579802.0,11.4608,11.5381,11.4414,11.5381,579802.0
2025-01-14 13:00:00,11.93,12.0,11.92,11.97,514378.0,11.5381,11.6058,11.5285,11.5768,514378.0
2025-01-14 13:30:00,11.97,12.0,11.94,11.94,265080.0,11.5768,11.6058,11.5478,11.5478,265080.0
2025-01-14 14:00:00,11.94,11.97,11.87,11.87,822083.0,11.5478,11.5768,11.4801,11.4801,822083.0
2025-01-14 14:30:00,11.87,11.92,11.86,11.88,502108.0,11.4801,11.5285,11.4704,11.4898,502108.0
2025-01-14 15:00:00,11.88,11.91,11.85,11.89,357326.0,11.4898,11.5188,11.4608,11.4995,357326.0
2025-01-14 15:30:00,11.9,11.91,11.84,11.86,1693046.0,11.5091,11.5188,11.4511,11.4704,1693046.0
2025-01-15 09:30:00,12.18,12.33,12.04,12.05,1202119.0,11.7799,11.925,11.6445,11.6542,1202119.0
2025-01-15 10:00:00,12.06,12.15,12.03,12.13,354312.0,11.6639,11.7509,11.6349,11.7316,354312.0
2025-01-15 10:30:00,12.12,12.14,11.97,11.98,988601.0,11.7219,11.7412,11.5768,11.5865,988601.0
2025-01-15 11:00:00,11.98,11.99,11.92,11.95,323143.0,11.5865,11.5962,11.5285,11.5575,323143.0
2025-01-15 11:30:00,11.94,11.95,11.9,11.93,241060.0,11.5478,11.5575,11.5091,11.5381,241060.0
2025-01-15 12:00:00,11.92,11.93,11.84,11.88,319727.0,11.5285,11.5381,11.4511,11.4898,319727.0
2025-01-15 12:30:00,11.88,11.89,11.86,11.87,282505.0,11.4898,11.4995,11.4704,11.4801,282505.0
2025-01-15 13:00:00,11.87,11.87,11.84,11.86,208026.0,11.4801,11.4801,11.4511,11.4704,208026.0
2025-01-15 13:30:00,11.86,11.87,11.81,11.83,321515.0,11.4704,11.4801,11.4221,11.4414,321515.0
2025-01-15 14:00:00,11.83,11.87,11.81,11.87,347704.0,11.4414,11.4801,11.4221,11.4801,347704.0
2025-01-15 14:30:00,11.87,11.91,11.86,11.87,303494.0,11.4801,11.5188,11.4704,11.4801,303494.0
2025-01-15 15:00:00,11.88,11.91,11.86,11.88,318742.0,11.4898,11.5188,11.4704,11.4898,318742.0
2025-01-15 15:30:00,11.88,11.88,11.75,11.77,1677370.0,11.4898,11.4898,11.3641,11.3834,1677370.0
2025-01-16 09:30:00,11.74,11.86,11.71,11.77,686706.0,11.3544,11.4704,11.3254,11.3834,686706.0
2025-01-16 10:00:00,11.78,11.9,11.7,11.88,1300197.0,11.3931,11.5091,11.3157,11.4898,1300197.0
2025-01-16 10:30:00,11.87,12.07,11.86,12.05,1350217.0,11.4801,11.6735,11.4704,11.6542,1350217.0
2025-01-16 11:00:00,12.05,12.12,12.02,12.11,605054.0,11.6542,11.7219,11.6252,11.7122,605054.0
2025-01-16 11:30:00,12.1,12.12,12.01,12.04,580837.0,11.7026,11.7219,11.6155,11.6445,580837.0
2025-01-16 12:00:00,12.04,12.09,12.03,12.07,728905.0,11.6445,11.6929,11.6349,11.6735,728905.0
2025-01-16 12:30:00,12.06,12.1,12.04,12.08,937632.0,11.6639,11.7026,11.6445,11.6832,937632.0
2025-01-16 13:00:00,12.08,12.11,12.04,12.04,495340.0,11.6832,11.7122,11.6445,11.6445,495340.0
2025-01-16 13:30:00,12.04,12.08,11.97,12.02,815767.0,11.6445,11.6832,11.5768,11.6252,815767.0
2025-01-16 14:00:00,12.02,12.06,12.01,12.05,384494.0,11.6252,11.6639,11.6155,11.6542,384494.0
2025-01-16 14:30:00,12.05,12.1,12.03,12.07,424333.0,11.6542,11.7026,11.6349,11.6735,424333.0
2025-01-16 15:00:00,12.06,12.08,12.01,12.02,446735.0,11.6639,11.6832,11.6155,11.6252,446735.0
2025-01-16 15:30:00,12.01,12.03,11.95,12.0,2043149.0,11.6155,11.6349,11.5575,11.6058,2043149.0
2025-01-17 09:30:00,12.03,12.11,11.9,12.03,1453707.0,11.6349,11.7122,11.5091,11.6349,1453707.0
2025-01-17 10:00:00,12.03,12.09,11.96,12.09,1873173.0,11.6349,11.6929,11.5672,11.6929,1873173.0
2025-01-17 10:30:00,12.09,12.1,12.03,12.07,388734.0,11.6929,11.7026,11.6349,11.6735,388734.0
2025-01-17 11:00:00,12.07,12.08,12.01,12.02,335009.0,11.6735,11.6832,11.6155,11.6252,335009.0
2025-01-17 11:30:00,12.01,12.08,12.01,12.06,272678.0,11.6155,11.6832,11.6155,11.6639,272678.0
2025-01-17 12:00:00,12.05,12.06,11.98,12.03,710089.0,11.6542,11.6639,11.5865,11.6349,710089.0
2025-01-17 12:30:00,12.03,12.06,11.99,12.01,467203.0,11.6349,11.6639,11.5962,11.6155,467203.0
2025-01-17 13:00:00,12.01,12.01,11.96,11.98,377768.0,11.6155,11.6155,11.5672,11.5865,377768.0
2025-01-17 13:30:00,11.98,11.98,11.88,11.9,494322.0,11.5865,11.5865,11.4898,11.5091,494322.0
2025-01-17 14:00:00,11.9,11.9,11.82,11.82,548755.0,11.5091,11.5091,11.4318,11.4318,548755.0
2025-01-17 14:30:00,11.83,11.83,11.72,11.75,652754.0,11.4414,11.4414,11.335,11.3641,652754.0
2025-01-17 15:00:00,11.75,11.78,11.71,11.75,520438.0,11.3641,11.3931,11.3254,11.3641,520438.0
2025-01-17 15:30:00,11.76,11.87,11.75,11.83,1693989.0,11.3737,11.4801,11.3641,11.4414,1693989.0
2025-01-21 09:30:00,11.95,11.98,11.79,11.83,924274.0,11.5575,11.5865,11.4027,11.4414,924274.0
2025-01-21 10:00:00,11.83,11.91,11.79,11.87,576430.0,11.4414,11.5188,11.4027,11.4801,576430.0
2025-01-21 10:30:00,11.87,11.87,11.81,11.82,419989.0,11.4801,11.4801,11.4221,11.4318,419989.0
2025-01-21 11:00:00,11.82,11.88,11.79,11.83,550738.0,11.4318,11.4898,11.4027,11.4414,550738.0
2025-01-21 11:30:00,11.83,11.86,11.76,11.79,976346.0,11.4414,11.4704,11.3737,11.4027,976346.0
2025-01-21 12:00:00,11.79,11.85,11.78,11.79,890178.0,11.4027,11.4608,11.3931,11.4027,890178.0
2025-01-21 12:30:00,11.79,11.8,11.7,11.73,1343080.0,11.4027,11.4124,11.3157,11.3447,1343080.0
2025-01-21 13:00:00,11.74,11.77,11.71,11.74,526560.0,11.3544,11.3834,11.3254,11.3544,526560.0
2025-01-21 13:30:00,11.74,11.77,11.72,11.73,545189.0,11.3544,11.3834,11.335,11.3447,545189.0
2025-01-21 14:00:00,11.74,11.77,11.71,11.72,643957.0,11.3544,11.3834,11.3254,11.335,643957.0
2025-01-21 14:30:00,11.72,11.76,11.69,11.76,690312.0,11.335,11.3737,11.306,11.3737,690312.0
2025-01-21 15:00:00,11.76,11.77,11.72,11.77,414245.0,11.3737,11.3834,11.335,11.3834,414245.0
2025-01-21 15:30:00,11.77,11.8,11.72,11.74,1700876.0,11.3834,11.4124,11.335,11.3544,1700876.0
2025-01-22 09:30:00,11.65,11.71,11.48,11.55,1534444.0,11.2673,11.3254,11.1029,11.1706,1534444.0
2025-01-22 10:00:00,11.55,11.61,11.5,11.51,778028.0,11.1706,11.2287,11.1223,11.1319,778028.0
2025-01-22 10:30:00,11.5,11.59,11.46,11.46,1057703.0,11.1223,11.2093,11.0836,11.0836,1057703.0
2025-01-22 11:00:00,11.46,11.47,11.4,11.43,1040312.0,11.0836,11.0933,11.0256,11.0546,1040312.0
2025-01-22 11:30:00,11.43,11.46,11.4,11.41,409004.0,11.0546,11.0836,11.0256,11.0352,409004.0
2025-01-22 12:00:00,11.4,11.42,11.37,11.38,681620.0,11.0256,11.0449,10.9965,11.0062,681620.0
2025-01-22 12:30:00,11.37,11.4,11.36,11.36,689965.0,10.9965,11.0256,10.9869,10.9869,689965.0
2025-01-22 13:00:00,11.36,11.41,11.35,11.41,615377.0,10.9869,11.0352,10.9772,11.0352,615377.0
2025-01-22 13:30:00,11.41,11.43,11.37,11.38,623962.0,11.0352,11.0546,10.9965,11.0062,623962.0
2025-01-22 14:00:00,11.38,11.4,11.37,11.37,471551.0,11.0062,11.0256,10.9965,10.9965,471551.0
2025-01-22 14:30:00,11.38,11.39,11.29,11.3,710152.0,11.0062,11.0159,10.9192,10.9288,710152.0
2025-01-22 15:00:00,11.3,11.31,11.2,11.23,848322.0,10.9288,10.9385,10.8321,10.8611,848322.0
2025-01-22 15:30:00,11.23,11.24,11.09,11.13,4514927.0,10.8611,10.8708,10.7257,10.7644,4514927.0
2025-01-23 09:30:00,11.15,11.24,11.08,11.18,955871.0,10.7838,10.8708,10.7161,10.8128,955871.0
2025-01-23 10:00:00,11.18,11.35,11.13,11.34,794143.0,10.8128,10.9772,10.7644,10.9675,794143.0
2025-01-23 10:30:00,11.33,11.33,11.24,11.25,545786.0,10.9579,10.9579,10.8708,10.8805,545786.0
2025-01-23 11:00:00,11.25,11.43,11.24,11.35,825928.0,10.8805,11.0546,10.8708,10.9772,825928.0
2025-01-23 11:30:00,11.35,11.36,11.27,11.31,446466.0,10.9772,10.9869,10.8998,10.9385,446466.0
2025-01-23 12:00:00,11.31,11.41,11.3,11.35,519050.0,10.9385,11.0352,10.9288,10.9772,519050.0
2025-01-23 12:30:00,11.35,11.39,11.33,11.36,397127.0,10.9772,11.0159,10.9579,10.9869,397127.0
2025-01-23 13:00:00,11.36,11.39,11.33,11.34,803300.0,10.9869,11.0159,10.9579,10.9675,803300.0
2025-01-23 13:30:00,11.35,11.36,11.31,11.36,764449.0,10.9772,10.9869,10.9385,10.9869,764449.0
2025-01-23 14:00:00,11.36,11.47,11.34,11.43,818282.0,10.9869,11.0933,10.9675,11.0546,818282.0
2025-01-23 14:30:00,11.43,11.43,11.38,11.43,554651.0,11.0546,11.0546,11.0062,11.0546,554651.0
2025-01-23 15:00:00,11.42,11.52,11.4,11.52,1198860.0,11.0449,11.1416,11.0256,11.1416,1198860.0
2025-01-23 15:30:00,11.52,11.58,11.5,11.53,2175278.0,11.1416,11.1996,11.1223,11.1513,2175278.0
2025-01-24 09:30:00,11.58,11.84,11.57,11.73,883023.0,11.1996,11.4511,11.19,11.3447,883023.0
2025-01-24 10:00:00,11.73,11.8,11.62,11.72,849754.0,11.3447,11.4124,11.2383,11.335,849754.0
2025-01-24 10:30:00,11.71,11.83,11.7,11.79,670626.0,11.3254,11.4414,11.3157,11.4027,670626.0
2025-01-24 11:00:00,11.79,11.84,11.75,11.78,538208.0,11.4027,11.4511,11.3641,11.3931,538208.0
2025-01-24 11:30:00,11.78,11.78,11.68,11.71,669420.0,11.3931,11.3931,11.2964,11.3254,669420.0
2025-01-24 12:00:00,11.71,11.78,11.68,11.74,420663.0,11.3254,11.3931,11.2964,11.3544,420663.0
2025-01-24 12:30:00,11.74,11.76,11.65,11.65,482239.0,11.3544,11.3737,11.2673,11.2673,482239.0
2025-01-24 13:00:00,11.65,11.67,11.59,11.63,1109920.0,11.2673,11.2867,11.2093,11.248,1109920.0
2025-01-24 13:30:00,11.63,11.67,11.58,11.6,498249.0,11.248,11.2867,11.1996,11.219,498249.0
2025-01-24 14:00:00,11.6,11.68,11.59,11.65,625925.0,11.219,11.2964,11.2093,11.2673,625925.0
2025-01-24 14:30:00,11.65,11.7,11.64,11.69,314635.0,11.2673,11.3157,11.2577,11.306,314635.0
2025-01-24 15:00:00,11.69,11.69,11.64,11.65,467416.0,11.306,11.306,11.2577,11.2673,467416.0
2025-01-24 15:30:00,11.64,11.65,11.57,11.61,1579679.0,11.2577,11.2673,11.19,11.2287,1579679.0
2025-01-27 09:30:00,11.55,11.72,11.38,11.41,1484717.0,11.1706,11.335,11.0062,11.0352,1484717.0
2025-01-27 10:00:00,11.42,11.43,11.25,11.37,923479.0,11.0449,11.0546,10.8805,10.9965,923479.0
2025-01-27 10:30:00,11.36,11.36,11.24,11.29,1087913.0,10.9869,10.9869,10.8708,10.9192,1087913.0
2025-01-27 11:00:00,11.29,11.33,11.25,11.31,977317.0,10.9192,10.9579,10.8805,10.9385,977317.0
2025-01-27 11:30:00,11.3,11.31,11.2,11.21,1170247.0,10.9288,10.9385,10.8321,10.8418,1170247.0
2025-01-27 12:00:00,11.21,11.32,11.18,11.29,713265.0,10.8418,10.9482,10.8128,10.9192,713265.0
2025-01-27 12:30:00,11.3,11.3,11.22,11.22,725413.0,10.9288,10.9288,10.8515,10.8515,725413.0
2025-01-27 13:00:00,11.23,11.3,11.22,11.27,900585.0,10.8611,10.9288,10.8515,10.8998,900585.0
2025-01-27 13:30:00,11.27,11.3,11.22,11.25,545742.0,10.8998,10.9288,10.8515,10.8805,545742.0
2025-01-27 14:00:00,11.25,11.4,11.24,11.39,488213.0,10.8805,11.0256,10.8708,11.0159,488213.0
2025-01-27 14:30:00,11.39,11.39,11.33,11.35,428491.0,11.0159,11.0159,10.9579,10.9772,428491.0
2025-01-27 15:00:00,11.35,11.41,11.33,11.37,657495.0,10.9772,11.0352,10.9579,10.9965,657495.0
2025-01-27 15:30:00,11.37,11.48,11.36,11.45,2144399.0,10.9965,11.1029,10.9869,11.0739,2144399.0
2025-01-28 09:30:00,11.43,11.48,11.08,11.12,1540148.0,11.0546,11.1029,10.7161,10.7548,1540148.0
2025-01-28 10:00:00,11.12,11.12,10.99,11.03,1594944.0,10.7548,10.7548,10.629,10.6677,1594944.0
2025-01-28 10:30:00,11.03,11.03,10.85,10.91,1632445.0,10.6677,10.6677,10.4936,10.5516,1632445.0
2025-01-28 11:00:00,10.91,10.98,10.81,10.96,1696008.0,10.5516,10.6193,10.4549,10.6,1696008.0
2025-01-28 11:30:00,10.96,10.97,10.87,10.96,1891916.0,10.6,10.6097,10.513,10.6,1891916.0
2025-01-28 12:00:00,10.96,11.02,10.92,10.97,850729.0,10.6,10.658,10.5613,10.6097,850729.0
2025-01-28 12:30:00,10.97,11.0,10.9,10.91,806887.0,10.6097,10.6387,10.542,10.5516,806887.0
2025-01-28 13:00:00,10.92,10.93,10.86,10.88,1395530.0,10.5613,10.571,10.5033,10.5226,1395530.0
2025-01-28 13:30:00,10.89,11.01,10.87,10.96,713853.0,10.5323,10.6484,10.513,10.6,713853.0
2025-01-28 14:00:00,10.95,11.05,10.94,11.02,1494635.0,10.5903,10.687,10.5807,10.658,1494635.0
2025-01-28 14:30:00,11.02,11.05,10.97,10.99,920798.0,10.658,10.687,10.6097,10.629,920798.0
2025-01-28 15:00:00,10.99,10.99,10.93,10.94,997816.0,10.629,10.629,10.571,10.5807,997816.0
2025-01-28 15:30:00,10.94,11.04,10.92,11.02,3205319.0,10.5807,10.6774,10.5613,10.658,3205319.0
2025-01-29 09:30:00,11.12,11.24,11.07,11.18,1634622.0,10.7548,10.8708,10.7064,10.8128,1634622.0
2025-01-29 10:00:00,11.18,11.2,11.12,11.15,1389010.0,10.8128,10.8321,10.7548,10.7838,1389010.0
2025-01-29 10:30:00,11.15,11.23,11.13,11.16,984478.0,10.7838,10.8611,10.7644,10.7934,984478.0
2025-01-29 11:00:00,11.16,11.22,11.14,11.19,763655.0,10.7934,10.8515,10.7741,10.8225,763655.0
2025-01-29 11:30:00,11.19,11.22,11.13,11.17,729095.0,10.8225,10.8515,10.7644,10.8031,729095.0
2025-01-29 12:00:00,11.17,11.2,11.15,11.17,445540.0,10.8031,10.8321,10.7838,10.8031,445540.0
2025-01-29 12:30:00,11.16,11.19,11.13,11.19,400881.0,10.7934,10.8225,10.7644,10.8225,400881.0
2025-01-29 13:00:00,11.18,11.24,11.16,11.21,494027.0,10.8128,10.8708,10.7934,10.8418,494027.0
2025-01-29 13:30:00,11.21,11.26,11.2,11.24,393370.0,10.8418,10.8902,10.8321,10.8708,393370.0
2025-01-29 14:00:00,11.24,11.25,11.13,11.13,453920.0,10.8708,10.8805,10.7644,10.7644,453920.0
2025-01-29 14:30:00,11.13,11.2,11.1,11.16,879344.0,10.7644,10.8321,10.7354,10.7934,879344.0
2025-01-29 15:00:00,11.16,11.2,11.07,11.18,948238.0,10.7934,10.8321,10.7064,10.8128,948238.0
2025-01-29 15:30:00,11.18,11.19,11.11,11.15,2043851.0,10.8128,10.8225,10.7451,10.7838,2043851.0
2025-01-30 09:30:00,11.29,11.42,11.24,11.25,1469718.0,10.9192,11.0449,10.8708,10.8805,1469718.0
2025-01-30 10:00:00,11.26,11.35,11.25,11.29,562183.0,10.8902,10.9772,10.8805,10.9192,562183.0
2025-01-30 10:30:00,11.29,11.35,11.15,11.16,775786.0,10.9192,10.9772,10.7838,10.7934,775786.0
2025-01-30 11:00:00,11.17,11.21,11.13,11.13,546033.0,10.8031,10.8418,10.7644,10.7644,546033.0
2025-01-30 11:30:00,11.13,11.18,11.12,11.13,461919.0,10.7644,10.8128,10.7548,10.7644,461919.0
2025-01-30 12:00:00,11.13,11.2,11.12,11.16,498653.0,10.7644,10.8321,10.7548,10.7934,498653.0
2025-01-30 12:30:00,11.17,11.17,11.13,11.15,495621.0,10.8031,10.8031,10.7644,10.7838,495621.0
2025-01-30 13:00:00,11.16,11.17,11.11,11.13,637125.0,10.7934,10.8031,10.7451,10.7644,637125.0
2025-01-30 13:30:00,11.12,11.22,11.12,11.21,629998.0,10.7548,10.8515,10.7548,10.8418,629998.0
2025-01-30 14:00:00,11.21,11.31,11.2,11.31,746185.0,10.8418,10.9385,10.8321,10.9385,746185.0
2025-01-30 14:30:00,11.3,11.36,11.26,11.28,952405.0,10.9288,10.9869,10.8902,10.9095,952405.0
2025-01-30 15:00:00,11.28,11.28,11.2,11.21,607825.0,10.9095,10.9095,10.8321,10.8418,607825.0
2025-01-30 15:30:00,11.21,11.28,11.13,11.27,2165768.0,10.8418,10.9095,10.7644,10.8998,2165768.0
2025-01-31 09:30:00,11.18,11.19,11.07,11.09,802762.0,10.9857,10.9956,10.8776,10.8973,802762.0
2025-01-31 10:00:00,11.09,11.15,11.05,11.11,550271.0,10.8973,10.9563,10.858,10.917,550271.0
2025-01-31 10:30:00,11.12,11.23,11.11,11.19,1060796.0,10.9268,11.0349,10.917,10.9956,1060796.0
2025-01-31 11:00:00,11.2,11.22,11.15,11.21,393134.0,11.0054,11.025,10.9563,11.0152,393134.0
2025-01-31 11:30:00,11.21,11.25,11.15,11.17,426460.0,11.0152,11.0545,10.9563,10.9759,426460.0
2025-01-31 12:00:00,11.17,11.18,11.1,11.16,583685.0,10.9759,10.9857,10.9071,10.9661,583685.0
2025-01-31 12:30:00,11.16,11.18,11.14,11.15,254055.0,10.9661,10.9857,10.9464,10.9563,254055.0
2025-01-31 13:00:00,11.15,11.16,11.07,11.08,663614.0,10.9563,10.9661,10.8776,10.8875,663614.0
2025-01-31 13:30:00,11.08,11.11,11.04,11.05,504799.0,10.8875,10.917,10.8482,10.858,504799.0
2025-01-31 14:00:00,11.05,11.09,11.0,11.07,755686.0,10.858,10.8973,10.8089,10.8776,755686.0
2025-01-31 14:30:00,11.07,11.09,11.02,11.04,568913.0,10.8776,10.8973,10.8285,10.8482,568913.0
2025-01-31 15:00:00,11.03,11.04,10.95,10.95,599881.0,10.8383,10.8482,10.7597,10.7597,599881.0
2025-01-31 15:30:00,10.96,11.03,10.92,10.99,3592382.0,10.7696,10.8383,10.7303,10.799,3592382.0
2025-02-03 09:30:00,10.81,10.81,10.49,10.53,1428060.0,10.6222,10.6222,10.3077,10.347,1428060.0
2025-02-03 10:00:00,10.52,10.58,10.44,10.58,1693856.0,10.3372,10.3962,10.2586,10.3962,1693856.0
2025-02-03 10:30:00,10.58,10.6,10.46,10.54,1092286.0,10.3962,10.4158,10.2782,10.3569,1092286.0
2025-02-03 11:00:00,10.54,10.58,10.47,10.57,687579.0,10.3569,10.3962,10.2881,10.3863,687579.0
2025-02-03 11:30:00,10.57,10.59,10.4,10.46,1064376.0,10.3863,10.406,10.2193,10.2782,1064376.0
2025-02-03 12:00:00,10.45,10.46,10.41,10.42,657717.0,10.2684,10.2782,10.2291,10.2389,657717.0
2025-02-03 12:30:00,10.42,10.52,10.39,10.52,1196663.0,10.2389,10.3372,10.2095,10.3372,1196663.0
2025-02-03 13:00:00,10.52,10.6,10.48,10.55,844235.0,10.3372,10.4158,10.2979,10.3667,844235.0
2025-02-03 13:30:00,10.56,10.68,10.54,10.67,824966.0,10.3765,10.4944,10.3569,10.4846,824966.0
2025-02-03 14:00:00,10.68,10.82,10.66,10.8,938567.0,10.4944,10.632,10.4748,10.6123,938567.0
2025-02-03 14:30:00,10.8,10.85,10.77,10.83,646735.0,10.6123,10.6615,10.5829,10.6418,646735.0
2025-02-03 15:00:00,10.83,10.84,10.74,10.76,708464.0,10.6418,10.6516,10.5534,10.573,708464.0
2025-02-03 15:30:00,10.76,10.77,10.7,10.71,1962120.0,10.573,10.5829,10.5141,10.5239,1962120.0
2025-02-04 09:30:00,10.6,10.72,10.33,10.64,2460963.0,10.4158,10.5337,10.1505,10.4551,2460963.0
2025-02-04 10:00:00,10.65,10.75,10.6,10.69,574765.0,10.4649,10.5632,10.4158,10.5042,574765.0
2025-02-04 10:30:00,10.69,10.7,10.56,10.6,528204.0,10.5042,10.5141,10.3765,10.4158,528204.0
2025-02-04 11:00:00,10.6,10.62,10.57,10.61,420794.0,10.4158,10.4355,10.3863,10.4256,420794.0
2025-02-04 11:30:00,10.61,10.65,10.59,10.63,325150.0,10.4256,10.4649,10.406,10.4453,325150.0
2025-02-04 12:00:00,10.62,10.64,10.51,10.51,391779.0,10.4355,10.4551,10.3274,10.3274,391779.0
2025-02-04 12:30:00,10.52,10.55,10.5,10.54,470314.0,10.3372,10.3667,10.3176,10.3569,470314.0
2025-02-04 13:00:00,10.54,10.56,10.52,10.54,488807.0,10.3569,10.3765,10.3372,10.3569,488807.0
2025-02-04 13:30:00,10.54,10.55,10.49,10.53,416636.0,10.3569,10.3667,10.3077,10.347,416636.0
2025-02-04 14:00:00,10.53,10.62,10.52,10.62,997233.0,10.347,10.4355,10.3372,10.4355,997233.0
2025-02-04 14:30:00,10.62,10.64,10.6,10.63,398862.0,10.4355,10.4551,10.4158,10.4453,398862.0
2025-02-04 15:00:00,10.63,10.67,10.6,10.61,523248.0,10.4453,10.4846,10.4158,10.4256,523248.0
2025-02-04 15:30:00,10.61,10.64,10.58,10.6,1631837.0,10.4256,10.4551,10.3962,10.4158,1631837.0
2025-02-05 09:30:00,10.63,10.73,10.45,10.47,1310290.0,10.4453,10.5436,10.2684,10.2881,1310290.0
2025-02-05 10:00:00,10.48,10.54,10.4,10.5,645983.0,10.2979,10.3569,10.2193,10.3176,645983.0
2025-02-05 10:30:00,10.5,10.57,10.49,10.54,680676.0,10.3176,10.3863,10.3077,10.3569,680676.0
2025-02-05 11:00:00,10.54,10.58,10.5,10.55,435225.0,10.3569,10.3962,10.3176,10.3667,435225.0
2025-02-05 11:30:00,10.55,10.66,10.55,10.59,763226.0,10.3667,10.4748,10.3667,10.406,763226.0
2025-02-05 12:00:00,10.6,10.61,10.47,10.49,658096.0,10.4158,10.4256,10.2881,10.3077,658096.0
2025-02-05 12:30:00,10.49,10.53,10.48,10.51,291585.0,10.3077,10.347,10.2979,10.3274,291585.0
2025-02-05 13:00:00,10.52,10.58,10.48,10.57,1141574.0,10.3372,10.3962,10.2979,10.3863,1141574.0
2025-02-05 13:30:00,10.57,10.6,10.55,10.57,333568.0,10.3863,10.4158,10.3667,10.3863,333568.0
2025-02-05 14:00:00,10.57,10.65,10.56,10.63,412549.0,10.3863,10.4649,10.3765,10.4453,412549.0
2025-02-05 14:30:00,10.63,10.68,10.52,10.53,1275168.0,10.4453,10.4944,10.3372,10.347,1275168.0
2025-02-05 15:00:00,10.53,10.54,10.48,10.5,906183.0,10.347,10.3569,10.2979,10.3176,906183.0
2025-02-05 15:30:00,10.5,10.51,10.42,10.49,2746866.0,10.3176,10.3274,10.2389,10.3077,2746866.0
2025-02-06 09:30:00,10.54,10.62,10.49,10.57,917345.0,10.3569,10.4355,10.3077,10.3863,917345.0
2025-02-06 10:00:00,10.57,10.68,10.56,10.61,717913.0,10.3863,10.4944,10.3765,10.4256,717913.0
2025-02-06 10:30:00,10.61,10.79,10.6,10.71,879682.0,10.4256,10.6025,10.4158,10.5239,879682.0
2025-02-06 11:00:00,10.71,10.74,10.61,10.71,460271.0,10.5239,10.5534,10.4256,10.5239,460271.0
2025-02-06 11:30:00,10.72,10.78,10.71,10.77,413350.0,10.5337,10.5927,10.5239,10.5829,413350.0
2025-02-06 12:00:00,10.77,10.81,10.74,10.79,287848.0,10.5829,10.6222,10.5534,10.6025,287848.0
2025-02-06 12:30:00,10.79,10.87,10.78,10.86,513343.0,10.6025,10.6811,10.5927,10.6713,513343.0
2025-02-06 13:00:00,10.86,10.89,10.84,10.88,612354.0,10.6713,10.7008,10.6516,10.6909,612354.0
2025-02-06 13:30:00,10.88,10.91,10.84,10.88,494618.0,10.6909,10.7204,10.6516,10.6909,494618.0
2025-02-06 14:00:00,10.88,10.9,10.76,10.77,439822.0,10.6909,10.7106,10.573,10.5829,439822.0
2025-02-06 14:30:00,10.77,10.8,10.74,10.78,359598.0,10.5829,10.6123,10.5534,10.5927,359598.0
2025-02-06 15:00:00,10.78,10.83,10.77,10.8,481981.0,10.5927,10.6418,10.5829,10.6123,481981.0
2025-02-06 15:30:00,10.81,10.87,10.8,10.82,1692458.0,10.6222,10.6811,10.6123,10.632,1692458.0
2025-02-07 09:30:00,10.81,10.84,10.54,10.72,809790.0,10.6222,10.6516,10.3569,10.5337,809790.0
2025-02-07 10:00:00,10.72,10.78,10.64,10.75,435445.0,10.5337,10.5927,10.4551,10.5632,435445.0
2025-02-07 10:30:00,10.75,10.8,10.71,10.72,332841.0,10.5632,10.6123,10.5239,10.5337,332841.0
2025-02-07 11:00:00,10.72,10.73,10.6,10.62,524524.0,10.5337,10.5436,10.4158,10.4355,524524.0
2025-02-07 11:30:00,10.61,10.69,10.61,10.68,449998.0,10.4256,10.5042,10.4256,10.4944,449998.0
2025-02-07 12:00:00,10.68,10.72,10.65,10.67,424023.0,10.4944,10.5337,10.4649,10.4846,424023.0
2025-02-07 12:30:00,10.66,10.68,10.63,10.66,384324.0,10.4748,10.4944,10.4453,10.4748,384324.0
2025-02-07 13:00:00,10.66,10.71,10.65,10.71,323483.0,10.4748,10.5239,10.4649,10.5239,323483.0
2025-02-07 13:30:00,10.7,10.72,10.66,10.68,275618.0,10.5141,10.5337,10.4748,10.4944,275618.0
2025-02-07 14:00:00,10.68,10.69,10.65,10.66,434004.0,10.4944,10.5042,10.4649,10.4748,434004.0
2025-02-07 14:30:00,10.66,10.69,10.65,10.67,251985.0,10.4748,10.5042,10.4649,10.4846,251985.0
2025-02-07 15:00:00,10.67,10.67,10.55,10.57,470976.0,10.4846,10.4846,10.3667,10.3863,470976.0
2025-02-07 15:30:00,10.56,10.59,10.54,10.57,1472800.0,10.3765,10.406,10.3569,10.3863,1472800.0
2025-02-10 09:30:00,10.6,10.64,10.52,10.55,537316.0,10.4158,10.4551,10.3372,10.3667,537316.0
2025-02-10 10:00:00,10.55,10.69,10.53,10.69,516310.0,10.3667,10.5042,10.347,10.5042,516310.0
2025-02-10 10:30:00,10.69,10.82,10.68,10.8,572831.0,10.5042,10.632,10.4944,10.6123,572831.0
2025-02-10 11:00:00,10.8,10.81,10.73,10.79,647105.0,10.6123,10.6222,10.5436,10.6025,647105.0
2025-02-10 11:30:00,10.79,10.82,10.74,10.8,636440.0,10.6025,10.632,10.5534,10.6123,636440.0
2025-02-10 12:00:00,10.8,10.84,10.79,10.8,367731.0,10.6123,10.6516,10.6025,10.6123,367731.0
2025-02-10 12:30:00,10.79,10.8,10.72,10.77,405819.0,10.6025,10.6123,10.5337,10.5829,405819.0
2025-02-10 13:00:00,10.77,10.77,10.7,10.71,276124.0,10.5829,10.5829,10.5141,10.5239,276124.0
2025-02-10 13:30:00,10.71,10.74,10.68,10.68,513769.0,10.5239,10.5534,10.4944,10.4944,513769.0
2025-02-10 14:00:00,10.68,10.7,10.66,10.68,384508.0,10.4944,10.5141,10.4748,10.4944,384508.0
2025-02-10 14:30:00,10.67,10.72,10.67,10.69,271062.0,10.4846,10.5337,10.4846,10.5042,271062.0
2025-02-10 15:00:00,10.69,10.72,10.66,10.71,415591.0,10.5042,10.5337,10.4748,10.5239,415591.0
2025-02-10 15:30:00,10.72,10.77,10.7,10.75,1599830.0,10.5337,10.5829,10.5141,10.5632,1599830.0
2025-02-11 09:30:00,10.45,10.5,10.29,10.41,2650940.0,10.2684,10.3176,10.1112,10.2291,2650940.0
2025-02-11 10:00:00,10.41,10.42,10.25,10.35,1707899.0,10.2291,10.2389,10.0719,10.1702,1707899.0
2025-02-11 10:30:00,10.35,10.43,10.33,10.38,882420.0,10.1702,10.2488,10.1505,10.1996,882420.0
2025-02-11 11:00:00,10.38,10.42,10.35,10.36,989977.0,10.1996,10.2389,10.1702,10.18,989977.0
2025-02-11 11:30:00,10.36,10.38,10.26,10.27,1019858.0,10.18,10.1996,10.0817,10.0915,1019858.0
2025-02-11 12:00:00,10.27,10.28,10.21,10.21,1516992.0,10.0915,10.1014,10.0326,10.0326,1516992.0
2025-02-11 12:30:00,10.21,10.22,10.05,10.08,2455128.0,10.0326,10.0424,9.8754,9.9048,2455128.0
2025-02-11 13:00:00,10.08,10.1,10.04,10.06,1544023.0,9.9048,9.9245,9.8655,9.8852,1544023.0
2025-02-11 13:30:00,10.07,10.09,10.0,10.04,1435572.0,9.895,9.9147,9.8262,9.8655,1435572.0
2025-02-11 14:00:00,10.04,10.16,10.0,10.12,2850074.0,9.8655,9.9835,9.8262,9.9442,2850074.0
2025-02-11 14:30:00,10.11,10.17,10.08,10.11,1434986.0,9.9343,9.9933,9.9048,9.9343,1434986.0
2025-02-11 15:00:00,10.12,10.21,10.11,10.21,1194642.0,9.9442,10.0326,9.9343,10.0326,1194642.0
2025-02-11 15:30:00,10.21,10.26,10.2,10.22,2585278.0,10.0326,10.0817,10.0228,10.0424,2585278.0
2025-02-12 09:30:00,10.09,10.16,10.02,10.08,1310120.0,9.9147,9.9835,9.8459,9.9048,1310120.0
2025-02-12 10:00:00,10.08,10.15,10.06,10.12,960600.0,9.9048,9.9736,9.8852,9.9442,960600.0
2025-02-12 10:30:00,10.12,10.15,10.1,10.12,759462.0,9.9442,9.9736,9.9245,9.9442,759462.0
2025-02-12 11:00:00,10.12,10.12,10.03,10.06,1042955.0,9.9442,9.9442,9.8557,9.8852,1042955.0
2025-02-12 11:30:00,10.05,10.08,10.0,10.08,876848.0,9.8754,9.9048,9.8262,9.9048,876848.0
2025-02-12 12:00:00,10.07,10.1,10.06,10.09,568251.0,9.895,9.9245,9.8852,9.9147,568251.0
2025-02-12 12:30:00,10.09,10.1,10.05,10.08,384000.0,9.9147,9.9245,9.8754,9.9048,384000.0
2025-02-12 13:00:00,10.09,10.09,10.05,10.07,709214.0,9.9147,9.9147,9.8754,9.895,709214.0
2025-02-12 13:30:00,10.06,10.08,10.04,10.05,530852.0,9.8852,9.9048,9.8655,9.8754,530852.0
2025-02-12 14:00:00,10.05,10.06,10.0,10.02,650739.0,9.8754,9.8852,9.8262,9.8459,650739.0
2025-02-12 14:30:00,10.03,10.08,10.02,10.07,663105.0,9.8557,9.9048,9.8459,9.895,663105.0
2025-02-12 15:00:00,10.07,10.09,10.04,10.08,812603.0,9.895,9.9147,9.8655,9.9048,812603.0
2025-02-12 15:30:00,10.08,10.11,10.05,10.08,2049844.0,9.9048,9.9343,9.8754,9.9048,2049844.0
2025-02-13 09:30:00,10.15,10.2,10.06,10.08,905548.0,9.9736,10.0228,9.8852,9.9048,905548.0
2025-02-13 10:00:00,10.08,10.1,10.02,10.08,1387866.0,9.9048,9.9245,9.8459,9.9048,1387866.0
2025-02-13 10:30:00,10.08,10.1,10.05,10.08,764895.0,9.9048,9.9245,9.8754,9.9048,764895.0
2025-02-13 11:00:00,10.08,10.08,9.97,10.01,1194277.0,9.9048,9.9048,9.7968,9.8361,1194277.0
2025-02-13 11:30:00,10.02,10.03,9.93,9.96,670711.0,9.8459,9.8557,9.7575,9.7869,670711.0
2025-02-13 12:00:00,9.96,9.97,9.93,9.97,413018.0,9.7869,9.7968,9.7575,9.7968,413018.0
2025-02-13 12:30:00,9.96,10.0,9.94,9.96,580684.0,9.7869,9.8262,9.7673,9.7869,580684.0
2025-02-13 13:00:00,9.96,9.96,9.92,9.95,306140.0,9.7869,9.7869,9.7476,9.7771,306140.0
2025-02-13 13:30:00,9.95,9.95,9.9,9.94,502577.0,9.7771,9.7771,9.728,9.7673,502577.0
2025-02-13 14:00:00,9.94,10.03,9.93,9.97,494693.0,9.7673,9.8557,9.7575,9.7968,494693.0
2025-02-13 14:30:00,9.98,10.02,9.97,9.98,521464.0,9.8066,9.8459,9.7968,9.8066,521464.0
2025-02-13 15:00:00,9.99,10.07,9.95,10.05,791191.0,9.8164,9.895,9.7771,9.8754,791191.0
2025-02-13 15:30:00,10.06,10.15,10.05,10.15,1635067.0,9.8852,9.9736,9.8754,9.9736,1635067.0
2025-02-14 09:30:00,10.16,10.26,10.15,10.17,1079793.0,9.9835,10.0817,9.9736,9.9933,1079793.0
2025-02-14 10:00:00,10.16,10.18,10.01,10.02,1484757.0,9.9835,10.0031,9.8361,9.8459,1484757.0
2025-02-14 10:30:00,10.02,10.12,10.02,10.11,954740.0,9.8459,9.9442,9.8459,9.9343,954740.0
2025-02-14 11:00:00,10.11,10.14,10.08,10.13,659845.0,9.9343,9.9638,9.9048,9.954,659845.0
2025-02-14 11:30:00,10.14,10.17,10.11,10.16,430134.0,9.9638,9.9933,9.9343,9.9835,430134.0
2025-02-14 12:00:00,10.17,10.17,10.09,10.1,692056.0,9.9933,9.9933,9.9147,9.9245,692056.0
2025-02-14 12:30:00,10.1,10.1,10.03,10.04,1246128.0,9.9245,9.9245,9.8557,9.8655,1246128.0
2025-02-14 13:00:00,10.05,10.06,10.01,10.03,652303.0,9.8754,9.8852,9.8361,9.8557,652303.0
2025-02-14 13:30:00,10.03,10.04,9.96,10.01,1516387.0,9.8557,9.8655,9.7869,9.8361,1516387.0
2025-02-14 14:00:00,10.01,10.04,9.99,10.01,529168.0,9.8361,9.8655,9.8164,9.8361,529168.0
2025-02-14 14:30:00,10.01,10.02,9.98,9.99,692253.0,9.8361,9.8459,9.8066,9.8164,692253.0
2025-02-14 15:00:00,9.99,10.0,9.95,9.96,880191.0,9.8164,9.8262,9.7771,9.7869,880191.0
2025-02-14 15:30:00,9.97,9.97,9.91,9.93,3583217.0,9.7968,9.7968,9.7378,9.7575,3583217.0
2025-02-18 09:30:00,9.98,10.03,9.88,10.03,2622469.0,9.8066,9.8557,9.7083,9.8557,2622469.0
2025-02-18 10:00:00,10.02,10.13,9.99,10.12,1561476.0,9.8459,9.954,9.8164,9.9442,1561476.0
2025-02-18 10:30:00,10.12,10.12,10.05,10.06,874139.0,9.9442,9.9442,9.8754,9.8852,874139.0
2025-02-18 11:00:00,10.06,10.12,10.04,10.1,798809.0,9.8852,9.9442,9.8655,9.9245,798809.0
2025-02-18 11:30:00,10.09,10.12,10.07,10.11,538534.0,9.9147,9.9442,9.895,9.9343,538534.0
2025-02-18 12:00:00,10.11,10.12,10.08,10.11,700241.0,9.9343,9.9442,9.9048,9.9343,700241.0
2025-02-18 12:30:00,10.11,10.13,10.1,10.12,411383.0,9.9343,9.954,9.9245,9.9442,411383.0
2025-02-18 13:00:00,10.11,10.16,10.1,10.13,725625.0,9.9343,9.9835,9.9245,9.954,725625.0
2025-02-18 13:30:00,10.13,10.14,10.12,10.13,543549.0,9.954,9.9638,9.9442,9.954,543549.0
2025-02-18 14:00:00,10.13,10.14,10.1,10.13,665313.0,9.954,9.9638,9.9245,9.954,665313.0
2025-02-18 14:30:00,10.13,10.27,10.13,10.24,906841.0,9.954,10.0915,9.954,10.0621,906841.0
2025-02-18 15:00:00,10.24,10.29,10.19,10.29,1015554.0,10.0621,10.1112,10.0129,10.1112,1015554.0
2025-02-18 15:30:00,10.28,10.33,10.23,10.28,2168379.0,10.1014,10.1505,10.0522,10.1014,2168379.0
2025-02-19 09:30:00,10.28,10.38,10.25,10.32,683058.0,10.1014,10.1996,10.0719,10.1407,683058.0
2025-02-19 10:00:00,10.32,10.34,10.26,10.31,428601.0,10.1407,10.1603,10.0817,10.1309,428601.0
2025-02-19 10:30:00,10.31,10.36,10.27,10.35,791147.0,10.1309,10.18,10.0915,10.1702,791147.0
2025-02-19 11:00:00,10.35,10.39,10.31,10.32,395583.0,10.1702,10.2095,10.1309,10.1407,395583.0
2025-02-19 11:30:00,10.33,10.35,10.3,10.3,295369.0,10.1505,10.1702,10.121,10.121,295369.0
2025-02-19 12:00:00,10.3,10.39,10.3,10.37,473527.0,10.121,10.2095,10.121,10.1898,473527.0
2025-02-19 12:30:00,10.37,10.43,10.34,10.35,375363.0,10.1898,10.2488,10.1603,10.1702,375363.0
2025-02-19 13:00:00,10.35,10.35,10.31,10.34,221680.0,10.1702,10.1702,10.1309,10.1603,221680.0
2025-02-19 13:30:00,10.34,10.34,10.28,10.29,247008.0,10.1603,10.1603,10.1014,10.1112,247008.0
2025-02-19 14:00:00,10.28,10.36,10.26,10.34,503381.0,10.1014,10.18,10.0817,10.1603,503381.0
2025-02-19 14:30:00,10.34,10.4,10.32,10.39,429826.0,10.1603,10.2193,10.1407,10.2095,429826.0
2025-02-19 15:00:00,10.38,10.4,10.36,10.38,504034.0,10.1996,10.2193,10.18,10.1996,504034.0
2025-02-19 15:30:00,10.38,10.42,10.37,10.41,2195497.0,10.1996,10.2389,10.1898,10.2291,2195497.0
2025-02-20 09:30:00,10.46,10.56,10.42,10.54,760784.0,10.2782,10.3765,10.2389,10.3569,760784.0
2025-02-20 10:00:00,10.54,10.72,10.52,10.7,1131554.0,10.3569,10.5337,10.3372,10.5141,1131554.0
2025-02-20 10:30:00,10.7,10.77,10.64,10.73,787125.0,10.5141,10.5829,10.4551,10.5436,787125.0
2025-02-20 11:00:00,10.73,10.74,10.69,10.71,617197.0,10.5436,10.5534,10.5042,10.5239,617197.0
2025-02-20 11:30:00,10.7,10.75,10.63,10.73,571132.0,10.5141,10.5632,10.4453,10.5436,571132.0
2025-02-20 12:00:00,10.73,10.76,10.7,10.72,574094.0,10.5436,10.573,10.5141,10.5337,574094.0
2025-02-20 12:30:00,10.72,10.75,10.69,10.69,325835.0,10.5337,10.5632,10.5042,10.5042,325835.0
2025-02-20 13:00:00,10.7,10.78,10.69,10.75,410567.0,10.5141,10.5927,10.5042,10.5632,410567.0
2025-02-20 13:30:00,10.75,10.8,10.73,10.79,472854.0,10.5632,10.6123,10.5436,10.6025,472854.0
2025-02-20 14:00:00,10.79,10.83,10.77,10.8,735507.0,10.6025,10.6418,10.5829,10.6123,735507.0
2025-02-20 14:30:00,10.8,10.81,10.69,10.72,679284.0,10.6123,10.6222,10.5042,10.5337,679284.0
2025-02-20 15:00:00,10.73,10.74,10.69,10.71,489931.0,10.5436,10.5534,10.5042,10.5239,489931.0
2025-02-20 15:30:00,10.71,10.75,10.66,10.68,2191501.0,10.5239,10.5632,10.4748,10.4944,2191501.0
2025-02-21 09:30:00,10.78,10.94,10.73,10.8,950325.0,10.5927,10.7499,10.5436,10.6123,950325.0
2025-02-21 10:00:00,10.79,10.84,10.71,10.82,720105.0,10.6025,10.6516,10.5239,10.632,720105.0
2025-02-21 10:30:00,10.82,10.83,10.76,10.79,393653.0,10.632,10.6418,10.573,10.6025,393653.0
2025-02-21 11:00:00,10.79,10.79,10.66,10.73,672090.0,10.6025,10.6025,10.4748,10.5436,672090.0
2025-02-21 11:30:00,10.73,10.77,10.69,10.75,641570.0,10.5436,10.5829,10.5042,10.5632,641570.0
2025-02-21 12:00:00,10.76,10.76,10.7,10.75,319054.0,10.573,10.573,10.5141,10.5632,319054.0
2025-02-21 12:30:00,10.75,10.79,10.73,10.76,376241.0,10.5632,10.6025,10.5436,10.573,376241.0
2025-02-21 13:00:00,10.76,10.77,10.68,10.68,539188.0,10.573,10.5829,10.4944,10.4944,539188.0
2025-02-21 13:30:00,10.69,10.73,10.68,10.69,383075.0,10.5042,10.5436,10.4944,10.5042,383075.0
2025-02-21 14:00:00,10.69,10.76,10.66,10.76,504667.0,10.5042,10.573,10.4748,10.573,504667.0
2025-02-21 14:30:00,10.75,10.77,10.71,10.71,426529.0,10.5632,10.5829,10.5239,10.5239,426529.0
2025-02-21 15:00:00,10.71,10.71,10.63,10.64,705846.0,10.5239,10.5239,10.4453,10.4551,705846.0
2025-02-21 15:30:00,10.65,10.65,10.55,10.59,3014024.0,10.4649,10.4649,10.3667,10.406,3014024.0
2025-02-24 09:30:00,10.57,10.59,10.36,10.43,1038880.0,10.3863,10.406,10.18,10.2488,1038880.0
2025-02-24 10:00:00,10.44,10.57,10.42,10.54,590846.0,10.2586,10.3863,10.2389,10.3569,590846.0
2025-02-24 10:30:00,10.54,10.59,10.51,10.55,572350.0,10.3569,10.406,10.3274,10.3667,572350.0
2025-02-24 11:00:00,10.55,10.63,10.55,10.63,395059.0,10.3667,10.4453,10.3667,10.4453,395059.0
2025-02-24 11:30:00,10.62,10.63,10.58,10.62,601124.0,10.4355,10.4453,10.3962,10.4355,601124.0
2025-02-24 12:00:00,10.62,10.64,10.59,10.61,283500.0,10.4355,10.4551,10.406,10.4256,283500.0
2025-02-24 12:30:00,10.62,10.62,10.56,10.58,318956.0,10.4355,10.4355,10.3765,10.3962,318956.0
2025-02-24 13:00:00,10.58,10.6,10.57,10.6,225147.0,10.3962,10.4158,10.3863,10.4158,225147.0
2025-02-24 13:30:00,10.6,10.61,10.57,10.59,334599.0,10.4158,10.4256,10.3863,10.406,334599.0
2025-02-24 14:00:00,10.59,10.67,10.58,10.63,635806.0,10.406,10.4846,10.3962,10.4453,635806.0
2025-02-24 14:30:00,10.62,10.66,10.62,10.66,295964.0,10.4355,10.4748,10.4355,10.4748,295964.0
2025-02-24 15:00:00,10.66,10.7,10.61,10.65,1058355.0,10.4748,10.5141,10.4256,10.4649,1058355.0
2025-02-24 15:30:00,10.65,10.73,10.65,10.72,1585410.0,10.4649,10.5436,10.4649,10.5337,1585410.0
2025-02-25 09:30:00,10.72,10.78,10.65,10.75,1049258.0,10.5337,10.5927,10.4649,10.5632,1049258.0
2025-02-25 10:00:00,10.75,10.76,10.64,10.66,537577.0,10.5632,10.573,10.4551,10.4748,537577.0
2025-02-25 10:30:00,10.66,10.7,10.6,10.67,719730.0,10.4748,10.5141,10.4158,10.4846,719730.0
2025-02-25 11:00:00,10.67,10.73,10.65,10.67,453056.0,10.4846,10.5436,10.4649,10.4846,453056.0
2025-02-25 11:30:00,10.67,10.76,10.66,10.7,646354.0,10.4846,10.573,10.4748,10.5141,646354.0
2025-02-25 12:00:00,10.69,10.81,10.67,10.79,721999.0,10.5042,10.6222,10.4846,10.6025,721999.0
2025-02-25 12:30:00,10.78,10.89,10.78,10.87,551300.0,10.5927,10.7008,10.5927,10.6811,551300.0
2025-02-25 13:00:00,10.87,10.94,10.86,10.89,1012377.0,10.6811,10.7499,10.6713,10.7008,1012377.0
2025-02-25 13:30:00,10.89,10.97,10.88,10.93,645793.0,10.7008,10.7794,10.6909,10.7401,645793.0
2025-02-25 14:00:00,10.94,10.94,10.85,10.88,485034.0,10.7499,10.7499,10.6615,10.6909,485034.0
2025-02-25 14:30:00,10.88,10.96,10.86,10.93,816111.0,10.6909,10.7696,10.6713,10.7401,816111.0
2025-02-25 15:00:00,10.93,10.93,10.74,10.82,727936.0,10.7401,10.7401,10.5534,10.632,727936.0
2025-02-25 15:30:00,10.83,10.88,10.77,10.87,1596309.0,10.6418,10.6909,10.5829,10.6811,1596309.0
2025-02-26 09:30:00,10.95,10.95,10.7,10.78,1036660.0,10.7597,10.7597,10.5141,10.5927,1036660.0
2025-02-26 10:00:00,10.77,10.97,10.77,10.95,645929.0,10.5829,10.7794,10.5829,10.7597,645929.0
2025-02-26 10:30:00,10.96,11.01,10.95,11.01,636577.0,10.7696,10.8187,10.7597,10.8187,636577.0
2025-02-26 11:00:00,11.01,11.04,10.98,11.0,554451.0,10.8187,10.8482,10.7892,10.8089,554451.0
2025-02-26 11:30:00,11.0,11.01,10.94,10.96,585164.0,10.8089,10.8187,10.7499,10.7696,585164.0
2025-02-26 12:00:00,10.96,10.99,10.94,10.96,372203.0,10.7696,10.799,10.7499,10.7696,372203.0
2025-02-26 12:30:00,10.96,10.97,10.86,10.88,478017.0,10.7696,10.7794,10.6713,10.6909,478017.0
2025-02-26 13:00:00,10.88,10.94,10.87,10.92,433356.0,10.6909,10.7499,10.6811,10.7303,433356.0
2025-02-26 13:30:00,10.92,10.93,10.86,10.88,413000.0,10.7303,10.7401,10.6713,10.6909,413000.0
2025-02-26 14:00:00,10.88,10.93,10.87,10.92,559540.0,10.6909,10.7401,10.6811,10.7303,559540.0
2025-02-26 14:30:00,10.92,10.97,10.91,10.93,482863.0,10.7303,10.7794,10.7204,10.7401,482863.0
2025-02-26 15:00:00,10.93,10.94,10.85,10.88,597659.0,10.7401,10.7499,10.6615,10.6909,597659.0
2025-02-26 15:30:00,10.88,10.93,10.85,10.93,2355438.0,10.6909,10.7401,10.6615,10.7401,2355438.0
2025-02-27 09:30:00,10.97,10.97,10.65,10.71,928206.0,10.7794,10.7794,10.4649,10.5239,928206.0
2025-02-27 10:00:00,10.71,10.8,10.68,10.71,698023.0,10.5239,10.6123,10.4944,10.5239,698023.0
2025-02-27 10:30:00,10.71,10.74,10.61,10.64,638469.0,10.5239,10.5534,10.4256,10.4551,638469.0
2025-02-27 11:00:00,10.63,10.64,10.49,10.51,1347560.0,10.4453,10.4551,10.3077,10.3274,1347560.0
2025-02-27 11:30:00,10.51,10.53,10.48,10.5,581755.0,10.3274,10.347,10.2979,10.3176,581755.0
2025-02-27 12:00:00,10.5,10.56,10.49,10.55,538360.0,10.3176,10.3765,10.3077,10.3667,538360.0
2025-02-27 12:30:00,10.56,10.57,10.52,10.55,649103.0,10.3765,10.3863,10.3372,10.3667,649103.0
2025-02-27 13:00:00,10.56,10.59,10.41,10.43,999116.0,10.3765,10.406,10.2291,10.2488,999116.0
2025-02-27 13:30:00,10.42,10.53,10.39,10.51,1063122.0,10.2389,10.347,10.2095,10.3274,1063122.0
2025-02-27 14:00:00,10.51,10.53,10.49,10.5,423394.0,10.3274,10.347,10.3077,10.3176,423394.0
2025-02-27 14:30:00,10.49,10.5,10.45,10.46,631341.0,10.3077,10.3176,10.2684,10.2782,631341.0
2025-02-27 15:00:00,10.46,10.47,10.4,10.44,975941.0,10.2782,10.2881,10.2193,10.2586,975941.0
2025-02-27 15:30:00,10.44,10.47,10.38,10.4,2591195.0,10.2586,10.2881,10.1996,10.2193,2591195.0
2025-02-28 09:30:00,11.05,11.42,10.75,11.28,3660280.0,10.858,11.2216,10.5632,11.084,3660280.0
2025-02-28 10:00:00,11.28,11.38,11.09,11.34,3055284.0,11.084,11.1823,10.8973,11.143,3055284.0
2025-02-28 10:30:00,11.35,11.88,11.34,11.83,3706036.0,11.1528,11.6736,11.143,11.6244,3706036.0
2025-02-28 11:00:00,11.83,12.0,11.79,11.91,2613142.0,11.6244,11.7915,11.5851,11.7031,2613142.0
2025-02-28 11:30:00,11.91,12.0,11.76,11.79,2221696.0,11.7031,11.7915,11.5557,11.5851,2221696.0
2025-02-28 12:00:00,11.79,11.82,11.71,11.78,2388862.0,11.5851,11.6146,11.5065,11.5753,2388862.0
2025-02-28 12:30:00,11.77,11.77,11.59,11.62,1282216.0,11.5655,11.5655,11.3886,11.4181,1282216.0
2025-02-28 13:00:00,11.62,11.66,11.45,11.48,1554968.0,11.4181,11.4574,11.251,11.2805,1554968.0
2025-02-28 13:30:00,11.47,11.58,11.42,11.43,1334640.0,11.2707,11.3788,11.2216,11.2314,1334640.0
2025-02-28 14:00:00,11.43,11.57,11.42,11.54,1392565.0,11.2314,11.369,11.2216,11.3395,1392565.0
2025-02-28 14:30:00,11.54,11.7,11.54,11.65,1853915.0,11.3395,11.4967,11.3395,11.4476,1853915.0
2025-02-28 15:00:00,11.66,11.69,11.6,11.63,2018632.0,11.4574,11.4869,11.3984,11.4279,2018632.0
2025-02-28 15:30:00,11.63,11.69,11.53,11.59,5554692.0,11.4279,11.4869,11.3297,11.3886,5554692.0
2025-03-03 09:30:00,11.15,11.54,10.98,11.44,3673347.0,10.9563,11.3395,10.7892,11.2412,3673347.0
2025-03-03 10:00:00,11.44,11.62,11.37,11.48,1324011.0,11.2412,11.4181,11.1724,11.2805,1324011.0
2025-03-03 10:30:00,11.48,11.49,11.38,11.4,843345.0,11.2805,11.2903,11.1823,11.2019,843345.0
2025-03-03 11:00:00,11.4,11.42,11.31,11.34,1093841.0,11.2019,11.2216,11.1135,11.143,1093841.0
2025-03-03 11:30:00,11.34,11.43,11.33,11.36,1265798.0,11.143,11.2314,11.1331,11.1626,1265798.0
2025-03-03 12:00:00,11.36,11.46,11.33,11.37,542894.0,11.1626,11.2609,11.1331,11.1724,542894.0
2025-03-03 12:30:00,11.36,11.41,11.26,11.3,767470.0,11.1626,11.2117,11.0643,11.1036,767470.0
2025-03-03 13:00:00,11.3,11.31,11.21,11.23,917128.0,11.1036,11.1135,11.0152,11.0349,917128.0
2025-03-03 13:30:00,11.24,11.27,11.13,11.27,1190976.0,11.0447,11.0742,10.9366,11.0742,1190976.0
2025-03-03 14:00:00,11.26,11.45,11.23,11.33,1126752.0,11.0643,11.251,11.0349,11.1331,1126752.0
2025-03-03 14:30:00,11.32,11.36,11.25,11.25,640527.0,11.1233,11.1626,11.0545,11.0545,640527.0
2025-03-03 15:00:00,11.25,11.29,11.09,11.15,1406542.0,11.0545,11.0938,10.8973,10.9563,1406542.0
2025-03-03 15:30:00,11.15,11.23,11.15,11.21,3856517.0,10.9563,11.0349,10.9563,11.0152,3856517.0
2025-03-04 09:30:00,11.26,11.34,11.1,11.21,1789821.0,11.0643,11.143,10.9071,11.0152,1789821.0
2025-03-04 10:00:00,11.21,11.25,10.9,10.92,2070177.0,11.0152,11.0545,10.7106,10.7303,2070177.0
2025-03-04 10:30:00,10.93,10.93,10.74,10.92,2058785.0,10.7401,10.7401,10.5534,10.7303,2058785.0
2025-03-04 11:00:00,10.92,10.96,10.84,10.93,640700.0,10.7303,10.7696,10.6516,10.7401,640700.0
2025-03-04 11:30:00,10.93,10.97,10.86,10.93,583973.0,10.7401,10.7794,10.6713,10.7401,583973.0
2025-03-04 12:00:00,10.93,11.0,10.9,10.97,612798.0,10.7401,10.8089,10.7106,10.7794,612798.0
2025-03-04 12:30:00,10.97,10.99,10.9,10.92,1055532.0,10.7794,10.799,10.7106,10.7303,1055532.0
2025-03-04 13:00:00,10.92,10.98,10.9,10.97,436179.0,10.7303,10.7892,10.7106,10.7794,436179.0
2025-03-04 13:30:00,10.98,10.99,10.93,10.93,529062.0,10.7892,10.799,10.7401,10.7401,529062.0
2025-03-04 14:00:00,10.94,11.05,10.93,10.95,1062788.0,10.7499,10.858,10.7401,10.7597,1062788.0
2025-03-04 14:30:00,10.95,11.01,10.91,11.0,1002807.0,10.7597,10.8187,10.7204,10.8089,1002807.0
2025-03-04 15:00:00,11.0,11.01,10.94,11.0,1007593.0,10.8089,10.8187,10.7499,10.8089,1007593.0
2025-03-04 15:30:00,11.0,11.0,10.79,10.83,2949878.0,10.8089,10.8089,10.6025,10.6418,2949878.0
2025-03-05 09:30:00,10.8,11.0,10.75,10.96,737143.0,10.6123,10.8089,10.5632,10.7696,737143.0
2025-03-05 10:00:00,10.97,11.02,10.84,10.86,849753.0,10.7794,10.8285,10.6516,10.6713,849753.0
2025-03-05 10:30:00,10.86,10.86,10.66,10.71,786524.0,10.6713,10.6713,10.4748,10.5239,786524.0
2025-03-05 11:00:00,10.71,10.74,10.66,10.68,745695.0,10.5239,10.5534,10.4748,10.4944,745695.0
2025-03-05 11:30:00,10.67,10.71,10.65,10.68,361447.0,10.4846,10.5239,10.4649,10.4944,361447.0
2025-03-05 12:00:00,10.68,10.8,10.68,10.78,345490.0,10.4944,10.6123,10.4944,10.5927,345490.0
2025-03-05 12:30:00,10.78,10.85,10.77,10.84,632253.0,10.5927,10.6615,10.5829,10.6516,632253.0
2025-03-05 13:00:00,10.84,10.84,10.75,10.81,556193.0,10.6516,10.6516,10.5632,10.6222,556193.0
2025-03-05 13:30:00,10.8,10.91,10.78,10.9,473160.0,10.6123,10.7204,10.5927,10.7106,473160.0
2025-03-05 14:00:00,10.91,10.98,10.9,10.95,466599.0,10.7204,10.7892,10.7106,10.7597,466599.0
2025-03-05 14:30:00,10.95,10.95,10.89,10.9,509362.0,10.7597,10.7597,10.7008,10.7106,509362.0
2025-03-05 15:00:00,10.9,10.98,10.87,10.96,739635.0,10.7106,10.7892,10.6811,10.7696,739635.0
2025-03-05 15:30:00,10.96,11.0,10.92,10.94,2323385.0,10.7696,10.8089,10.7303,10.7499,2323385.0
2025-03-06 09:30:00,10.86,10.89,10.68,10.7,641130.0,10.6713,10.7008,10.4944,10.5141,641130.0
2025-03-06 10:00:00,10.7,10.71,10.58,10.66,768785.0,10.5141,10.5239,10.3962,10.4748,768785.0
2025-03-06 10:30:00,10.66,10.77,10.65,10.76,527841.0,10.4748,10.5829,10.4649,10.573,527841.0
2025-03-06 11:00:00,10.76,10.79,10.71,10.75,339017.0,10.573,10.6025,10.5239,10.5632,339017.0
2025-03-06 11:30:00,10.76,10.77,10.65,10.66,410400.0,10.573,10.5829,10.4649,10.4748,410400.0
2025-03-06 12:00:00,10.66,10.69,10.62,10.65,327045.0,10.4748,10.5042,10.4355,10.4649,327045.0
2025-03-06 12:30:00,10.65,10.66,10.58,10.62,315541.0,10.4649,10.4748,10.3962,10.4355,315541.0
2025-03-06 13:00:00,10.62,10.65,10.57,10.63,367347.0,10.4355,10.4649,10.3863,10.4453,367347.0
2025-03-06 13:30:00,10.63,10.68,10.61,10.65,316006.0,10.4453,10.4944,10.4256,10.4649,316006.0
2025-03-06 14:00:00,10.65,10.77,10.64,10.75,450728.0,10.4649,10.5829,10.4551,10.5632,450728.0
2025-03-06 14:30:00,10.75,10.9,10.74,10.77,418571.0,10.5632,10.7106,10.5534,10.5829,418571.0
2025-03-06 15:00:00,10.77,10.83,10.74,10.82,516903.0,10.5829,10.6418,10.5534,10.632,516903.0
2025-03-06 15:30:00,10.82,10.89,10.81,10.87,1901735.0,10.632,10.7008,10.6222,10.6811,1901735.0
2025-03-07 09:30:00,10.88,11.12,10.83,11.12,583340.0,10.6909,10.9268,10.6418,10.9268,583340.0
2025-03-07 10:00:00,11.12,11.3,11.07,11.28,644750.0,10.9268,11.1036,10.8776,11.084,644750.0
2025-03-07 10:30:00,11.28,11.33,11.2,11.31,980155.0,11.084,11.1331,11.0054,11.1135,980155.0
2025-03-07 11:00:00,11.3,11.44,11.29,11.4,842651.0,11.1036,11.2412,11.0938,11.2019,842651.0
2025-03-07 11:30:00,11.39,11.46,11.36,11.43,1279343.0,11.1921,11.2609,11.1626,11.2314,1279343.0
2025-03-07 12:00:00,11.43,11.48,11.3,11.31,1481154.0,11.2314,11.2805,11.1036,11.1135,1481154.0
2025-03-07 12:30:00,11.32,11.4,11.3,11.31,785948.0,11.1233,11.2019,11.1036,11.1135,785948.0
2025-03-07 13:00:00,11.31,11.33,11.22,11.26,625916.0,11.1135,11.1331,11.025,11.0643,625916.0
2025-03-07 13:30:00,11.26,11.29,11.23,11.27,556729.0,11.0643,11.0938,11.0349,11.0742,556729.0
2025-03-07 14:00:00,11.27,11.29,11.22,11.28,517262.0,11.0742,11.0938,11.025,11.084,517262.0
2025-03-07 14:30:00,11.28,11.34,11.25,11.26,642051.0,11.084,11.143,11.0545,11.0643,642051.0
2025-03-07 15:00:00,11.26,11.31,11.13,11.2,3097585.0,11.0643,11.1135,10.9366,11.0054,3097585.0
2025-03-07 15:30:00,11.2,11.26,11.11,11.26,4073049.0,11.0054,11.0643,10.917,11.0643,4073049.0
2025-03-10 09:30:00,11.16,11.62,11.15,11.54,1969701.0,10.9661,11.4181,10.9563,11.3395,1969701.0
2025-03-10 10:00:00,11.54,11.71,11.54,11.63,1248490.0,11.3395,11.5065,11.3395,11.4279,1248490.0
2025-03-10 10:30:00,11.63,11.69,11.54,11.68,1520917.0,11.4279,11.4869,11.3395,11.477,1520917.0
2025-03-10 11:00:00,11.68,11.75,11.65,11.7,1254609.0,11.477,11.5458,11.4476,11.4967,1254609.0
2025-03-10 11:30:00,11.7,11.75,11.63,11.71,845265.0,11.4967,11.5458,11.4279,11.5065,845265.0
2025-03-10 12:00:00,11.71,11.8,11.7,11.76,1048520.0,11.5065,11.595,11.4967,11.5557,1048520.0
2025-03-10 12:30:00,11.76,11.85,11.72,11.84,643395.0,11.5557,11.6441,11.5164,11.6343,643395.0
2025-03-10 13:00:00,11.84,11.84,11.77,11.79,720284.0,11.6343,11.6343,11.5655,11.5851,720284.0
2025-03-10 13:30:00,11.79,11.88,11.77,11.88,842877.0,11.5851,11.6736,11.5655,11.6736,842877.0
2025-03-10 14:00:00,11.88,11.92,11.82,11.84,1098038.0,11.6736,11.7129,11.6146,11.6343,1098038.0
2025-03-10 14:30:00,11.84,11.85,11.66,11.67,912966.0,11.6343,11.6441,11.4574,11.4672,912966.0
2025-03-10 15:00:00,11.67,11.72,11.55,11.67,1274265.0,11.4672,11.5164,11.3493,11.4672,1274265.0
2025-03-10 15:30:00,11.67,11.82,11.66,11.78,2964005.0,11.4672,11.6146,11.4574,11.5753,2964005.0
2025-03-11 09:30:00,11.85,12.01,11.78,11.94,1396451.0,11.6441,11.8013,11.5753,11.7325,1396451.0
2025-03-11 10:00:00,11.94,12.02,11.84,12.0,1127711.0,11.7325,11.8111,11.6343,11.7915,1127711.0
2025-03-11 10:30:00,12.0,12.03,11.84,11.86,974288.0,11.7915,11.821,11.6343,11.6539,974288.0
2025-03-11 11:00:00,11.85,11.89,11.75,11.82,958617.0,11.6441,11.6834,11.5458,11.6146,958617.0
2025-03-11 11:30:00,11.82,11.87,11.79,11.83,550285.0,11.6146,11.6637,11.5851,11.6244,550285.0
2025-03-11 12:00:00,11.83,11.83,11.72,11.79,555824.0,11.6244,11.6244,11.5164,11.5851,555824.0
2025-03-11 12:30:00,11.79,11.85,11.77,11.79,489350.0,11.5851,11.6441,11.5655,11.5851,489350.0
2025-03-11 13:00:00,11.79,11.87,11.74,11.86,634158.0,11.5851,11.6637,11.536,11.6539,634158.0
2025-03-11 13:30:00,11.86,11.91,11.83,11.85,775831.0,11.6539,11.7031,11.6244,11.6441,775831.0
2025-03-11 14:00:00,11.85,11.94,11.84,11.94,830592.0,11.6441,11.7325,11.6343,11.7325,830592.0
2025-03-11 14:30:00,11.94,12.08,11.93,12.05,830654.0,11.7325,11.8701,11.7227,11.8406,830654.0
2025-03-11 15:00:00,12.05,12.07,11.97,12.02,909767.0,11.8406,11.8603,11.762,11.8111,909767.0
2025-03-11 15:30:00,12.03,12.05,11.97,11.99,2322722.0,11.821,11.8406,11.762,11.7817,2322722.0
2025-03-12 09:30:00,11.69,11.8,11.53,11.58,829846.0,11.4869,11.595,11.3297,11.3788,829846.0
2025-03-12 10:00:00,11.57,11.71,11.56,11.62,430961.0,11.369,11.5065,11.3591,11.4181,430961.0
2025-03-12 10:30:00,11.61,11.72,11.56,11.59,576154.0,11.4083,11.5164,11.3591,11.3886,576154.0
2025-03-12 11:00:00,11.59,11.62,11.53,11.6,470536.0,11.3886,11.4181,11.3297,11.3984,470536.0
2025-03-12 11:30:00,11.6,11.65,11.57,11.63,357275.0,11.3984,11.4476,11.369,11.4279,357275.0
2025-03-12 12:00:00,11.63,11.66,11.56,11.59,361773.0,11.4279,11.4574,11.3591,11.3886,361773.0
2025-03-12 12:30:00,11.59,11.62,11.56,11.58,388978.0,11.3886,11.4181,11.3591,11.3788,388978.0
2025-03-12 13:00:00,11.58,11.67,11.57,11.67,359516.0,11.3788,11.4672,11.369,11.4672,359516.0
2025-03-12 13:30:00,11.67,11.8,11.66,11.76,582518.0,11.4672,11.595,11.4574,11.5557,582518.0
2025-03-12 14:00:00,11.77,11.9,11.76,11.87,551270.0,11.5655,11.6932,11.5557,11.6637,551270.0
2025-03-12 14:30:00,11.87,11.89,11.83,11.86,325133.0,11.6637,11.6834,11.6244,11.6539,325133.0
2025-03-12 15:00:00,11.86,11.86,11.74,11.79,636107.0,11.6539,11.6539,11.536,11.5851,636107.0
2025-03-12 15:30:00,11.79,11.88,11.77,11.83,2175410.0,11.5851,11.6736,11.5655,11.6244,2175410.0
2025-03-13 09:30:00,11.87,12.43,11.87,12.33,1395932.0,11.6637,12.214,11.6637,12.1158,1395932.0
2025-03-13 10:00:00,12.33,12.41,12.2,12.23,887707.0,12.1158,12.1944,11.988,12.0175,887707.0
2025-03-13 10:30:00,12.23,12.34,12.22,12.29,856611.0,12.0175,12.1256,12.0077,12.0764,856611.0
2025-03-13 11:00:00,12.3,12.32,12.18,12.23,700999.0,12.0863,12.1059,11.9684,12.0175,700999.0
2025-03-13 11:30:00,12.23,12.29,12.17,12.26,683636.0,12.0175,12.0764,11.9585,12.047,683636.0
2025-03-13 12:00:00,12.26,12.32,12.24,12.28,479772.0,12.047,12.1059,12.0273,12.0666,479772.0
2025-03-13 12:30:00,12.27,12.29,12.2,12.24,575554.0,12.0568,12.0764,11.988,12.0273,575554.0
2025-03-13 13:00:00,12.24,12.28,12.21,12.21,356257.0,12.0273,12.0666,11.9978,11.9978,356257.0
2025-03-13 13:30:00,12.21,12.22,12.12,12.16,691671.0,11.9978,12.0077,11.9094,11.9487,691671.0
2025-03-13 14:00:00,12.16,12.21,12.11,12.16,494929.0,11.9487,11.9978,11.8996,11.9487,494929.0
2025-03-13 14:30:00,12.16,12.26,12.16,12.23,529115.0,11.9487,12.047,11.9487,12.0175,529115.0
2025-03-13 15:00:00,12.23,12.3,12.22,12.25,554336.0,12.0175,12.0863,12.0077,12.0371,554336.0
2025-03-13 15:30:00,12.25,12.35,12.23,12.28,2260355.0,12.0371,12.1354,12.0175,12.0666,2260355.0
2025-03-14 09:30:00,12.41,12.57,12.23,12.27,1179106.0,12.1944,12.3516,12.0175,12.0568,1179106.0
2025-03-14 10:00:00,12.26,12.27,12.16,12.18,713351.0,12.047,12.0568,11.9487,11.9684,713351.0
2025-03-14 10:30:00,12.18,12.2,12.06,12.11,727664.0,11.9684,11.988,11.8504,11.8996,727664.0
2025-03-14 11:00:00,12.11,12.27,12.09,12.27,554998.0,11.8996,12.0568,11.8799,12.0568,554998.0
2025-03-14 11:30:00,12.27,12.28,12.15,12.2,395557.0,12.0568,12.0666,11.9389,11.988,395557.0
2025-03-14 12:00:00,12.2,12.25,12.18,12.22,471042.0,11.988,12.0371,11.9684,12.0077,471042.0
2025-03-14 12:30:00,12.21,12.34,12.19,12.29,775963.0,11.9978,12.1256,11.9782,12.0764,775963.0
2025-03-14 13:00:00,12.3,12.43,12.29,12.33,746412.0,12.0863,12.214,12.0764,12.1158,746412.0
2025-03-14 13:30:00,12.33,12.39,12.31,12.32,553083.0,12.1158,12.1747,12.0961,12.1059,553083.0
2025-03-14 14:00:00,12.32,12.35,12.27,12.3,395735.0,12.1059,12.1354,12.0568,12.0863,395735.0
2025-03-14 14:30:00,12.3,12.33,12.29,12.3,443658.0,12.0863,12.1158,12.0764,12.0863,443658.0
2025-03-14 15:00:00,12.3,12.33,12.23,12.29,628957.0,12.0863,12.1158,12.0175,12.0764,628957.0
2025-03-14 15:30:00,12.29,12.37,12.21,12.3,2716597.0,12.0764,12.1551,11.9978,12.0863,2716597.0
2025-03-17 09:30:00,12.44,12.5,12.26,12.45,1058232.0,12.2238,12.2828,12.047,12.2337,1058232.0
2025-03-17 10:00:00,12.45,12.6,12.43,12.6,971836.0,12.2337,12.3811,12.214,12.3811,971836.0
2025-03-17 10:30:00,12.6,12.78,12.59,12.74,894502.0,12.3811,12.5579,12.3712,12.5186,894502.0
2025-03-17 11:00:00,12.74,12.86,12.73,12.8,916984.0,12.5186,12.6365,12.5088,12.5776,916984.0
2025-03-17 11:30:00,12.79,12.85,12.76,12.85,745940.0,12.5678,12.6267,12.5383,12.6267,745940.0
2025-03-17 12:00:00,12.85,12.99,12.83,12.95,1004770.0,12.6267,12.7643,12.6071,12.725,1004770.0
2025-03-17 12:30:00,12.95,13.03,12.94,12.99,942572.0,12.725,12.8036,12.7152,12.7643,942572.0
2025-03-17 13:00:00,13.0,13.09,12.97,13.08,632152.0,12.7741,12.8625,12.7446,12.8527,632152.0
2025-03-17 13:30:00,13.08,13.14,13.04,13.13,1126688.0,12.8527,12.9117,12.8134,12.9019,1126688.0
2025-03-17 14:00:00,13.13,13.18,13.07,13.08,870292.0,12.9019,12.951,12.8429,12.8527,870292.0
2025-03-17 14:30:00,13.08,13.16,13.07,13.13,698205.0,12.8527,12.9313,12.8429,12.9019,698205.0
2025-03-17 15:00:00,13.13,13.16,13.1,13.15,840146.0,12.9019,12.9313,12.8724,12.9215,840146.0
2025-03-17 15:30:00,13.14,13.18,13.04,13.05,3122933.0,12.9117,12.951,12.8134,12.8232,3122933.0
2025-03-18 09:30:00,12.85,13.01,12.69,13.0,1478146.0,12.6267,12.7839,12.4695,12.7741,1478146.0
2025-03-18 10:00:00,12.99,13.0,12.84,12.85,749130.0,12.7643,12.7741,12.6169,12.6267,749130.0
2025-03-18 10:30:00,12.85,12.89,12.79,12.82,782119.0,12.6267,12.666,12.5678,12.5972,782119.0
2025-03-18 11:00:00,12.82,12.88,12.78,12.79,592982.0,12.5972,12.6562,12.5579,12.5678,592982.0
2025-03-18 11:30:00,12.78,12.82,12.77,12.79,571883.0,12.5579,12.5972,12.5481,12.5678,571883.0
2025-03-18 12:00:00,12.79,12.9,12.79,12.86,588672.0,12.5678,12.6758,12.5678,12.6365,588672.0
2025-03-18 12:30:00,12.87,12.88,12.83,12.86,530683.0,12.6464,12.6562,12.6071,12.6365,530683.0
2025-03-18 13:00:00,12.86,12.94,12.84,12.93,436608.0,12.6365,12.7152,12.6169,12.7053,436608.0
2025-03-18 13:30:00,12.93,12.97,12.9,12.91,399022.0,12.7053,12.7446,12.6758,12.6857,399022.0
2025-03-18 14:00:00,12.92,12.92,12.83,12.84,417262.0,12.6955,12.6955,12.6071,12.6169,417262.0
2025-03-18 14:30:00,12.85,12.87,12.8,12.84,615999.0,12.6267,12.6464,12.5776,12.6169,615999.0
2025-03-18 15:00:00,12.84,12.85,12.81,12.81,440183.0,12.6169,12.6267,12.5874,12.5874,440183.0
2025-03-18 15:30:00,12.81,12.92,12.8,12.92,2187591.0,12.5874,12.6955,12.5776,12.6955,2187591.0
2025-03-19 09:30:00,12.88,13.04,12.86,12.99,537642.0,12.6562,12.8134,12.6365,12.7643,537642.0
2025-03-19 10:00:00,12.98,12.99,12.84,12.93,412091.0,12.7545,12.7643,12.6169,12.7053,412091.0
2025-03-19 10:30:00,12.94,12.97,12.9,12.94,425437.0,12.7152,12.7446,12.6758,12.7152,425437.0
2025-03-19 11:00:00,12.94,12.96,12.83,12.85,304896.0,12.7152,12.7348,12.6071,12.6267,304896.0
2025-03-19 11:30:00,12.85,12.89,12.82,12.88,322629.0,12.6267,12.666,12.5972,12.6562,322629.0
2025-03-19 12:00:00,12.88,12.92,12.86,12.89,296971.0,12.6562,12.6955,12.6365,12.666,296971.0
2025-03-19 12:30:00,12.9,12.95,12.9,12.94,236724.0,12.6758,12.725,12.6758,12.7152,236724.0
2025-03-19 13:00:00,12.94,12.95,12.9,12.9,188423.0,12.7152,12.725,12.6758,12.6758,188423.0
2025-03-19 13:30:00,12.9,12.92,12.83,12.83,265364.0,12.6758,12.6955,12.6071,12.6071,265364.0
2025-03-19 14:00:00,12.83,12.91,12.8,12.89,390782.0,12.6071,12.6857,12.5776,12.666,390782.0
2025-03-19 14:30:00,12.9,13.0,12.89,12.98,483924.0,12.6758,12.7741,12.666,12.7545,483924.0
2025-03-19 15:00:00,12.97,13.03,12.95,12.99,688675.0,12.7446,12.8036,12.725,12.7643,688675.0
2025-03-19 15:30:00,12.98,13.05,12.96,12.99,1995792.0,12.7545,12.8232,12.7348,12.7643,1995792.0
2025-03-20 09:30:00,13.0,13.05,12.92,12.93,638393.0,12.7741,12.8232,12.6955,12.7053,638393.0
2025-03-20 10:00:00,12.93,13.03,12.92,13.01,566512.0,12.7053,12.8036,12.6955,12.7839,566512.0
2025-03-20 10:30:00,13.02,13.03,12.91,12.98,367377.0,12.7938,12.8036,12.6857,12.7545,367377.0
2025-03-20 11:00:00,12.98,13.02,12.96,13.01,362051.0,12.7545,12.7938,12.7348,12.7839,362051.0
2025-03-20 11:30:00,13.01,13.05,13.0,13.04,189598.0,12.7839,12.8232,12.7741,12.8134,189598.0
2025-03-20 12:00:00,13.04,13.06,13.0,13.05,271375.0,12.8134,12.8331,12.7741,12.8232,271375.0
2025-03-20 12:30:00,13.05,13.11,13.02,13.07,369564.0,12.8232,12.8822,12.7938,12.8429,369564.0
2025-03-20 13:00:00,13.08,13.1,13.04,13.06,202186.0,12.8527,12.8724,12.8134,12.8331,202186.0
2025-03-20 13:30:00,13.06,13.1,13.03,13.1,323852.0,12.8331,12.8724,12.8036,12.8724,323852.0
2025-03-20 14:00:00,13.1,13.13,13.08,13.11,174279.0,12.8724,12.9019,12.8527,12.8822,174279.0
2025-03-20 14:30:00,13.1,13.14,13.09,13.12,489871.0,12.8724,12.9117,12.8625,12.892,489871.0
2025-03-20 15:00:00,13.12,13.21,13.11,13.21,545520.0,12.892,12.9805,12.8822,12.9805,545520.0
2025-03-20 15:30:00,13.2,13.24,13.15,13.15,1848082.0,12.9706,13.0099,12.9215,12.9215,1848082.0
2025-03-21 09:30:00,13.11,13.17,12.94,12.97,1429777.0,12.8822,12.9412,12.7152,12.7446,1429777.0
2025-03-21 10:00:00,12.96,13.04,12.92,12.93,486341.0,12.7348,12.8134,12.6955,12.7053,486341.0
2025-03-21 10:30:00,12.94,12.95,12.79,12.8,586966.0,12.7152,12.725,12.5678,12.5776,586966.0
2025-03-21 11:00:00,12.79,12.9,12.78,12.79,733407.0,12.5678,12.6758,12.5579,12.5678,733407.0
2025-03-21 11:30:00,12.79,12.81,12.75,12.76,325273.0,12.5678,12.5874,12.5285,12.5383,325273.0
2025-03-21 12:00:00,12.76,12.82,12.74,12.82,423028.0,12.5383,12.5972,12.5186,12.5972,423028.0
2025-03-21 12:30:00,12.82,12.92,12.78,12.89,583338.0,12.5972,12.6955,12.5579,12.666,583338.0
2025-03-21 13:00:00,12.9,12.93,12.85,12.87,323831.0,12.6758,12.7053,12.6267,12.6464,323831.0
2025-03-21 13:30:00,12.87,12.91,12.84,12.91,282236.0,12.6464,12.6857,12.6169,12.6857,282236.0
2025-03-21 14:00:00,12.91,12.97,12.86,12.96,497205.0,12.6857,12.7446,12.6365,12.7348,497205.0
2025-03-21 14:30:00,12.96,13.13,12.96,13.11,1183443.0,12.7348,12.9019,12.7348,12.8822,1183443.0
2025-03-21 15:00:00,13.11,13.11,13.03,13.04,986998.0,12.8822,12.8822,12.8036,12.8134,986998.0
2025-03-21 15:30:00,13.05,13.09,12.98,13.02,2818569.0,12.8232,12.8625,12.7545,12.7938,2818569.0
2025-03-24 09:30:00,12.96,13.07,12.87,12.88,1085463.0,12.7348,12.8429,12.6464,12.6562,1085463.0
2025-03-24 10:00:00,12.88,13.01,12.87,12.94,661577.0,12.6562,12.7839,12.6464,12.7152,661577.0
2025-03-24 10:30:00,12.94,12.94,12.8,12.82,642352.0,12.7152,12.7152,12.5776,12.5972,642352.0
2025-03-24 11:00:00,12.82,12.82,12.75,12.77,543025.0,12.5972,12.5972,12.5285,12.5481,543025.0
2025-03-24 11:30:00,12.77,12.9,12.76,12.87,499661.0,12.5481,12.6758,12.5383,12.6464,499661.0
2025-03-24 12:00:00,12.87,12.91,12.86,12.89,365566.0,12.6464,12.6857,12.6365,12.666,365566.0
2025-03-24 12:30:00,12.88,12.9,12.85,12.9,287337.0,12.6562,12.6758,12.6267,12.6758,287337.0
2025-03-24 13:00:00,12.9,12.91,12.88,12.91,227495.0,12.6758,12.6857,12.6562,12.6857,227495.0
2025-03-24 13:30:00,12.91,12.99,12.9,12.97,375977.0,12.6857,12.7643,12.6758,12.7446,375977.0
2025-03-24 14:00:00,12.96,12.97,12.83,12.84,293217.0,12.7348,12.7446,12.6071,12.6169,293217.0
2025-03-24 14:30:00,12.83,12.86,12.76,12.81,514200.0,12.6071,12.6365,12.5383,12.5874,514200.0
2025-03-24 15:00:00,12.81,12.87,12.8,12.86,364127.0,12.5874,12.6464,12.5776,12.6365,364127.0
2025-03-24 15:30:00,12.87,12.92,12.84,12.87,1407681.0,12.6464,12.6955,12.6169,12.6464,1407681.0
2025-03-25 09:30:00,12.9,12.92,12.53,12.54,1825526.0,12.6758,12.6955,12.3123,12.3221,1825526.0
2025-03-25 10:00:00,12.54,12.65,12.51,12.65,628566.0,12.3221,12.4302,12.2926,12.4302,628566.0
2025-03-25 10:30:00,12.64,12.65,12.48,12.52,510909.0,12.4204,12.4302,12.2631,12.3025,510909.0
2025-03-25 11:00:00,12.52,12.57,12.5,12.54,340423.0,12.3025,12.3516,12.2828,12.3221,340423.0
2025-03-25 11:30:00,12.54,12.62,12.52,12.57,377937.0,12.3221,12.4007,12.3025,12.3516,377937.0
2025-03-25 12:00:00,12.57,12.63,12.56,12.6,349446.0,12.3516,12.4105,12.3418,12.3811,349446.0
2025-03-25 12:30:00,12.6,12.66,12.59,12.65,606522.0,12.3811,12.44,12.3712,12.4302,606522.0
2025-03-25 13:00:00,12.65,12.7,12.6,12.61,688113.0,12.4302,12.4793,12.3811,12.3909,688113.0
2025-03-25 13:30:00,12.61,12.66,12.58,12.63,252891.0,12.3909,12.44,12.3614,12.4105,252891.0
2025-03-25 14:00:00,12.63,12.66,12.61,12.65,288095.0,12.4105,12.44,12.3909,12.4302,288095.0
2025-03-25 14:30:00,12.65,12.67,12.61,12.65,802180.0,12.4302,12.4498,12.3909,12.4302,802180.0
2025-03-25 15:00:00,12.65,12.67,12.61,12.62,342548.0,12.4302,12.4498,12.3909,12.4007,342548.0
2025-03-25 15:30:00,12.62,12.69,12.57,12.65,1172774.0,12.4007,12.4695,12.3516,12.4302,1172774.0
2025-03-26 09:30:00,12.68,12.75,12.55,12.67,851357.0,12.4597,12.5285,12.3319,12.4498,851357.0
2025-03-26 10:00:00,12.67,12.81,12.63,12.67,1763829.0,12.4498,12.5874,12.4105,12.4498,1763829.0
2025-03-26 10:30:00,12.67,12.69,12.6,12.64,404740.0,12.4498,12.4695,12.3811,12.4204,404740.0
2025-03-26 11:00:00,12.65,12.68,12.59,12.59,276680.0,12.4302,12.4597,12.3712,12.3712,276680.0
2025-03-26 11:30:00,12.59,12.59,12.54,12.56,344400.0,12.3712,12.3712,12.3221,12.3418,344400.0
2025-03-26 12:00:00,12.55,12.57,12.48,12.53,482699.0,12.3319,12.3516,12.2631,12.3123,482699.0
2025-03-26 12:30:00,12.52,12.56,12.47,12.54,415340.0,12.3025,12.3418,12.2533,12.3221,415340.0
2025-03-26 13:00:00,12.53,12.54,12.48,12.52,313737.0,12.3123,12.3221,12.2631,12.3025,313737.0
2025-03-26 13:30:00,12.52,12.52,12.42,12.46,390067.0,12.3025,12.3025,12.2042,12.2435,390067.0
2025-03-26 14:00:00,12.45,12.51,12.45,12.49,359240.0,12.2337,12.2926,12.2337,12.273,359240.0
2025-03-26 14:30:00,12.48,12.52,12.43,12.49,468669.0,12.2631,12.3025,12.214,12.273,468669.0
2025-03-26 15:00:00,12.49,12.49,12.46,12.46,339183.0,12.273,12.273,12.2435,12.2435,339183.0
2025-03-26 15:30:00,12.47,12.55,12.46,12.47,1674339.0,12.2533,12.3319,12.2435,12.2533,1674339.0
2025-03-27 09:30:00,12.49,12.56,12.36,12.55,822926.0,12.273,12.3418,12.1452,12.3319,822926.0
2025-03-27 10:00:00,12.55,12.63,12.53,12.53,350930.0,12.3319,12.4105,12.3123,12.3123,350930.0
2025-03-27 10:30:00,12.54,12.59,12.51,12.54,271070.0,12.3221,12.3712,12.2926,12.3221,271070.0
2025-03-27 11:00:00,12.54,12.61,12.53,12.57,248648.0,12.3221,12.3909,12.3123,12.3516,248648.0
2025-03-27 11:30:00,12.57,12.57,12.43,12.45,219762.0,12.3516,12.3516,12.214,12.2337,219762.0
2025-03-27 12:00:00,12.44,12.46,12.4,12.43,224859.0,12.2238,12.2435,12.1845,12.214,224859.0
2025-03-27 12:30:00,12.43,12.44,12.4,12.43,180143.0,12.214,12.2238,12.1845,12.214,180143.0
2025-03-27 13:00:00,12.43,12.45,12.4,12.4,169563.0,12.214,12.2337,12.1845,12.1845,169563.0
2025-03-27 13:30:00,12.41,12.45,12.39,12.44,187969.0,12.1944,12.2337,12.1747,12.2238,187969.0
2025-03-27 14:00:00,12.44,12.48,12.41,12.42,242369.0,12.2238,12.2631,12.1944,12.2042,242369.0
2025-03-27 14:30:00,12.42,12.43,12.39,12.4,278553.0,12.2042,12.214,12.1747,12.1845,278553.0
2025-03-27 15:00:00,12.4,12.46,12.39,12.46,544849.0,12.1845,12.2435,12.1747,12.2435,544849.0
2025-03-27 15:30:00,12.45,12.5,12.42,12.43,1090513.0,12.2337,12.2828,12.2042,12.214,1090513.0
2025-03-28 09:30:00,12.52,12.58,12.47,12.53,676740.0,12.3025,12.3614,12.2533,12.3123,676740.0
2025-03-28 10:00:00,12.52,12.68,12.51,12.67,848484.0,12.3025,12.4597,12.2926,12.4498,848484.0
2025-03-28 10:30:00,12.67,12.73,12.61,12.65,673429.0,12.4498,12.5088,12.3909,12.4302,673429.0
2025-03-28 11:00:00,12.65,12.68,12.6,12.65,393945.0,12.4302,12.4597,12.3811,12.4302,393945.0
2025-03-28 11:30:00,12.65,12.69,12.64,12.67,460650.0,12.4302,12.4695,12.4204,12.4498,460650.0
2025-03-28 12:00:00,12.66,12.7,12.59,12.6,367552.0,12.44,12.4793,12.3712,12.3811,367552.0
2025-03-28 12:30:00,12.6,12.63,12.56,12.57,364150.0,12.3811,12.4105,12.3418,12.3516,364150.0
2025-03-28 13:00:00,12.57,12.57,12.48,12.56,796948.0,12.3516,12.3516,12.2631,12.3418,796948.0
2025-03-28 13:30:00,12.55,12.58,12.51,12.53,390284.0,12.3319,12.3614,12.2926,12.3123,390284.0
2025-03-28 14:00:00,12.53,12.56,12.48,12.5,384786.0,12.3123,12.3418,12.2631,12.2828,384786.0
2025-03-28 14:30:00,12.5,12.51,12.46,12.49,421376.0,12.2828,12.2926,12.2435,12.273,421376.0
2025-03-28 15:00:00,12.48,12.5,12.44,12.44,470138.0,12.2631,12.2828,12.2238,12.2238,470138.0
2025-03-28 15:30:00,12.44,12.47,12.4,12.41,1669691.0,12.2238,12.2533,12.1845,12.1944,1669691.0
2025-03-31 09:30:00,12.16,12.29,12.03,12.15,1200358.0,11.9487,12.0764,11.821,11.9389,1200358.0
2025-03-31 10:00:00,12.15,12.27,12.13,12.2,503506.0,11.9389,12.0568,11.9192,11.988,503506.0
2025-03-31 10:30:00,12.19,12.31,12.19,12.28,447244.0,11.9782,12.0961,11.9782,12.0666,447244.0
2025-03-31 11:00:00,12.28,12.29,12.24,12.28,400405.0,12.0666,12.0764,12.0273,12.0666,400405.0
2025-03-31 11:30:00,12.28,12.38,12.27,12.38,650152.0,12.0666,12.1649,12.0568,12.1649,650152.0
2025-03-31 12:00:00,12.38,12.43,12.35,12.41,869617.0,12.1649,12.214,12.1354,12.1944,869617.0
2025-03-31 12:30:00,12.41,12.44,12.37,12.38,233678.0,12.1944,12.2238,12.1551,12.1649,233678.0
2025-03-31 13:00:00,12.38,12.43,12.35,12.36,354489.0,12.1649,12.214,12.1354,12.1452,354489.0
2025-03-31 13:30:00,12.36,12.43,12.35,12.38,206866.0,12.1452,12.214,12.1354,12.1649,206866.0
2025-03-31 14:00:00,12.38,12.5,12.37,12.5,500752.0,12.1649,12.2828,12.1551,12.2828,500752.0
2025-03-31 14:30:00,12.5,12.53,12.46,12.46,281341.0,12.2828,12.3123,12.2435,12.2435,281341.0
2025-03-31 15:00:00,12.46,12.49,12.44,12.46,400100.0,12.2435,12.273,12.2238,12.2435,400100.0
2025-03-31 15:30:00,12.46,12.53,12.42,12.42,1456193.0,12.2435,12.3123,12.2042,12.2042,1456193.0
2025-04-01 09:30:00,12.57,12.57,12.33,12.36,525414.0,12.3516,12.3516,12.1158,12.1452,525414.0
2025-04-01 10:00:00,12.37,12.42,12.24,12.27,306068.0,12.1551,12.2042,12.0273,12.0568,306068.0
2025-04-01 10:30:00,12.26,12.34,12.26,12.32,254852.0,12.047,12.1256,12.047,12.1059,254852.0
2025-04-01 11:00:00,12.32,12.41,12.3,12.4,277688.0,12.1059,12.1944,12.0863,12.1845,277688.0
2025-04-01 11:30:00,12.39,12.42,12.37,12.42,183909.0,12.1747,12.2042,12.1551,12.2042,183909.0
2025-04-01 12:00:00,12.42,12.44,12.38,12.4,233906.0,12.2042,12.2238,12.1649,12.1845,233906.0
2025-04-01 12:30:00,12.39,12.43,12.38,12.38,190310.0,12.1747,12.214,12.1649,12.1649,190310.0
2025-04-01 13:00:00,12.38,12.4,12.35,12.37,198884.0,12.1649,12.1845,12.1354,12.1551,198884.0
2025-04-01 13:30:00,12.37,12.38,12.35,12.37,151799.0,12.1551,12.1649,12.1354,12.1551,151799.0
2025-04-01 14:00:00,12.37,12.4,12.31,12.32,299006.0,12.1551,12.1845,12.0961,12.1059,299006.0
2025-04-01 14:30:00,12.32,12.33,12.28,12.31,236768.0,12.1059,12.1158,12.0666,12.0961,236768.0
2025-04-01 15:00:00,12.3,12.37,12.3,12.34,327726.0,12.0863,12.1551,12.0863,12.1256,327726.0
2025-04-01 15:30:00,12.34,12.4,12.33,12.36,1478698.0,12.1256,12.1845,12.1158,12.1452,1478698.0
2025-04-02 09:30:00,12.35,12.4,12.27,12.31,412105.0,12.1354,12.1845,12.0568,12.0961,412105.0
2025-04-02 10:00:00,12.3,12.4,12.29,12.36,314307.0,12.0863,12.1845,12.0764,12.1452,314307.0
2025-04-02 10:30:00,12.36,12.48,12.34,12.44,326013.0,12.1452,12.2631,12.1256,12.2238,326013.0
2025-04-02 11:00:00,12.45,12.5,12.44,12.49,268990.0,12.2337,12.2828,12.2238,12.273,268990.0
2025-04-02 11:30:00,12.49,12.52,12.48,12.49,215473.0,12.273,12.3025,12.2631,12.273,215473.0
2025-04-02 12:00:00,12.48,12.51,12.4,12.41,305858.0,12.2631,12.2926,12.1845,12.1944,305858.0
2025-04-02 12:30:00,12.41,12.44,12.4,12.42,277591.0,12.1944,12.2238,12.1845,12.2042,277591.0
2025-04-02 13:00:00,12.41,12.49,12.4,12.45,249403.0,12.1944,12.273,12.1845,12.2337,249403.0
2025-04-02 13:30:00,12.45,12.45,12.38,12.42,222707.0,12.2337,12.2337,12.1649,12.2042,222707.0
2025-04-02 14:00:00,12.41,12.42,12.34,12.36,326329.0,12.1944,12.2042,12.1256,12.1452,326329.0
2025-04-02 14:30:00,12.36,12.38,12.31,12.32,365089.0,12.1452,12.1649,12.0961,12.1059,365089.0
2025-04-02 15:00:00,12.32,12.4,12.31,12.38,513603.0,12.1059,12.1845,12.0961,12.1649,513603.0
2025-04-02 15:30:00,12.38,12.5,12.38,12.46,1343794.0,12.1649,12.2828,12.1649,12.2435,1343794.0
2025-04-03 09:30:00,12.0,12.28,11.99,12.18,1396904.0,11.7915,12.0666,11.7817,11.9684,1396904.0
2025-04-03 10:00:00,12.17,12.22,12.08,12.18,762065.0,11.9585,12.0077,11.8701,11.9684,762065.0
2025-04-03 10:30:00,12.18,12.21,12.06,12.07,1294497.0,11.9684,11.9978,11.8504,11.8603,1294497.0
2025-04-03 11:00:00,12.07,12.14,12.01,12.13,706947.0,11.8603,11.9291,11.8013,11.9192,706947.0
2025-04-03 11:30:00,12.13,12.14,12.05,12.11,664226.0,11.9192,11.9291,11.8406,11.8996,664226.0
2025-04-03 12:00:00,12.11,12.18,12.04,12.11,617412.0,11.8996,11.9684,11.8308,11.8996,617412.0
2025-04-03 12:30:00,12.11,12.11,12.05,12.07,409742.0,11.8996,11.8996,11.8406,11.8603,409742.0
2025-04-03 13:00:00,12.07,12.08,11.86,11.93,983448.0,11.8603,11.8701,11.6539,11.7227,983448.0
2025-04-03 13:30:00,11.93,11.97,11.89,11.97,761448.0,11.7227,11.762,11.6834,11.762,761448.0
2025-04-03 14:00:00,11.96,11.99,11.94,11.95,479725.0,11.7522,11.7817,11.7325,11.7424,479725.0
2025-04-03 14:30:00,11.96,12.04,11.93,12.04,935510.0,11.7522,11.8308,11.7227,11.8308,935510.0
2025-04-03 15:00:00,12.04,12.05,11.97,12.02,954251.0,11.8308,11.8406,11.762,11.8111,954251.0
2025-04-03 15:30:00,12.02,12.02,11.85,11.91,2830776.0,11.8111,11.8111,11.6441,11.7031,2830776.0
2025-04-04 09:30:00,11.45,11.45,10.75,10.84,1997908.0,11.251,11.251,10.5632,10.6516,1997908.0
2025-04-04 10:00:00,10.83,10.87,10.66,10.78,1758718.0,10.6418,10.6811,10.4748,10.5927,1758718.0
2025-04-04 10:30:00,10.78,10.81,10.59,10.76,1206759.0,10.5927,10.6222,10.406,10.573,1206759.0
2025-04-04 11:00:00,10.77,10.97,10.73,10.8,1118987.0,10.5829,10.7794,10.5436,10.6123,1118987.0
2025-04-04 11:30:00,10.81,10.87,10.75,10.76,1180834.0,10.6222,10.6811,10.5632,10.573,1180834.0
2025-04-04 12:00:00,10.76,10.83,10.72,10.78,641328.0,10.573,10.6418,10.5337,10.5927,641328.0
2025-04-04 12:30:00,10.78,10.81,10.74,10.77,690134.0,10.5927,10.6222,10.5534,10.5829,690134.0
2025-04-04 13:00:00,10.76,10.79,10.63,10.71,687225.0,10.573,10.6025,10.4453,10.5239,687225.0
2025-04-04 13:30:00,10.71,10.79,10.66,10.71,912695.0,10.5239,10.6025,10.4748,10.5239,912695.0
2025-04-04 14:00:00,10.71,10.75,10.58,10.58,728225.0,10.5239,10.5632,10.3962,10.3962,728225.0
2025-04-04 14:30:00,10.59,10.65,10.52,10.63,1150492.0,10.406,10.4649,10.3372,10.4453,1150492.0
2025-04-04 15:00:00,10.63,10.77,10.62,10.72,747969.0,10.4453,10.5829,10.4355,10.5337,747969.0
2025-04-04 15:30:00,10.72,10.8,10.67,10.77,2476820.0,10.5337,10.6123,10.4846,10.5829,2476820.0
2025-04-07 09:30:00,10.51,10.54,10.13,10.52,1595949.0,10.3274,10.3569,9.954,10.3372,1595949.0
2025-04-07 10:00:00,10.51,11.01,10.46,10.51,1634945.0,10.3274,10.8187,10.2782,10.3274,1634945.0
2025-04-07 10:30:00,10.51,10.83,10.42,10.82,1483735.0,10.3274,10.6418,10.2389,10.632,1483735.0
2025-04-07 11:00:00,10.81,10.88,10.43,10.46,1078480.0,10.6222,10.6909,10.2488,10.2782,1078480.0
2025-04-07 11:30:00,10.46,10.75,10.46,10.66,705486.0,10.2782,10.5632,10.2782,10.4748,705486.0
2025-04-07 12:00:00,10.65,10.69,10.51,10.61,562819.0,10.4649,10.5042,10.3274,10.4256,562819.0
2025-04-07 12:30:00,10.61,10.65,10.46,10.49,483969.0,10.4256,10.4649,10.2782,10.3077,483969.0
2025-04-07 13:00:00,10.49,10.75,10.49,10.75,731961.0,10.3077,10.5632,10.3077,10.5632,731961.0
2025-04-07 13:30:00,10.75,10.79,10.64,10.72,621141.0,10.5632,10.6025,10.4551,10.5337,621141.0
2025-04-07 14:00:00,10.72,10.79,10.65,10.66,726972.0,10.5337,10.6025,10.4649,10.4748,726972.0
2025-04-07 14:30:00,10.66,10.69,10.59,10.6,674393.0,10.4748,10.5042,10.406,10.4158,674393.0
2025-04-07 15:00:00,10.6,10.67,10.59,10.65,664029.0,10.4158,10.4846,10.406,10.4649,664029.0
2025-04-07 15:30:00,10.65,10.76,10.61,10.69,2011140.0,10.4649,10.573,10.4256,10.5042,2011140.0
2025-04-08 09:30:00,10.93,11.0,10.69,10.75,1098907.0,10.7401,10.8089,10.5042,10.5632,1098907.0
2025-04-08 10:00:00,10.75,10.96,10.69,10.87,769983.0,10.5632,10.7696,10.5042,10.6811,769983.0
2025-04-08 10:30:00,10.87,10.9,10.75,10.78,615947.0,10.6811,10.7106,10.5632,10.5927,615947.0
2025-04-08 11:00:00,10.78,10.87,10.72,10.73,518481.0,10.5927,10.6811,10.5337,10.5436,518481.0
2025-04-08 11:30:00,10.74,10.9,10.73,10.89,859855.0,10.5534,10.7106,10.5436,10.7008,859855.0
2025-04-08 12:00:00,10.88,10.94,10.83,10.86,442823.0,10.6909,10.7499,10.6418,10.6713,442823.0
2025-04-08 12:30:00,10.87,10.89,10.56,10.57,687939.0,10.6811,10.7008,10.3765,10.3863,687939.0
2025-04-08 13:00:00,10.57,10.6,10.42,10.45,707278.0,10.3863,10.4158,10.2389,10.2684,707278.0
2025-04-08 13:30:00,10.45,10.58,10.44,10.52,573273.0,10.2684,10.3962,10.2586,10.3372,573273.0
2025-04-08 14:00:00,10.52,10.52,10.34,10.35,700842.0,10.3372,10.3372,10.1603,10.1702,700842.0
2025-04-08 14:30:00,10.35,10.49,10.31,10.33,1245894.0,10.1702,10.3077,10.1309,10.1505,1245894.0
2025-04-08 15:00:00,10.33,10.4,10.26,10.3,960291.0,10.1505,10.2193,10.0817,10.121,960291.0
2025-04-08 15:30:00,10.3,10.33,10.15,10.23,2870432.0,10.121,10.1505,9.9736,10.0522,2870432.0
2025-04-09 09:30:00,10.09,10.18,9.91,9.99,1808633.0,9.9147,10.0031,9.7378,9.8164,1808633.0
2025-04-09 10:00:00,9.99,10.14,9.98,10.08,887336.0,9.8164,9.9638,9.8066,9.9048,887336.0
2025-04-09 10:30:00,10.08,10.15,9.94,9.94,599039.0,9.9048,9.9736,9.7673,9.7673,599039.0
2025-04-09 11:00:00,9.94,10.09,9.93,10.01,788391.0,9.7673,9.9147,9.7575,9.8361,788391.0
2025-04-09 11:30:00,10.02,10.05,9.92,9.98,537538.0,9.8459,9.8754,9.7476,9.8066,537538.0
2025-04-09 12:00:00,9.99,10.2,9.96,10.18,734581.0,9.8164,10.0228,9.7869,10.0031,734581.0
2025-04-09 12:30:00,10.18,10.23,10.15,10.17,602603.0,10.0031,10.0522,9.9736,9.9933,602603.0
2025-04-09 13:00:00,10.17,10.86,10.11,10.72,1626128.0,9.9933,10.6713,9.9343,10.5337,1626128.0
2025-04-09 13:30:00,10.72,11.02,10.7,11.01,1220723.0,10.5337,10.8285,10.5141,10.8187,1220723.0
2025-04-09 14:00:00,11.02,11.08,10.89,10.98,1972066.0,10.8285,10.8875,10.7008,10.7892,1972066.0
2025-04-09 14:30:00,10.98,11.02,10.84,10.86,832999.0,10.7892,10.8285,10.6516,10.6713,832999.0
2025-04-09 15:00:00,10.87,11.18,10.82,11.18,2139810.0,10.6811,10.9857,10.632,10.9857,2139810.0
2025-04-09 15:30:00,11.18,11.23,11.07,11.13,2065563.0,10.9857,11.0349,10.8776,10.9366,2065563.0
2025-04-10 09:30:00,10.6,10.73,10.19,10.23,1700238.0,10.4158,10.5436,10.0129,10.0522,1700238.0
2025-04-10 10:00:00,10.23,10.43,10.2,10.34,1593136.0,10.0522,10.2488,10.0228,10.1603,1593136.0
2025-04-10 10:30:00,10.35,10.42,10.27,10.27,717896.0,10.1702,10.2389,10.0915,10.0915,717896.0
2025-04-10 11:00:00,10.28,10.37,10.24,10.27,633895.0,10.1014,10.1898,10.0621,10.0915,633895.0
2025-04-10 11:30:00,10.27,10.29,10.22,10.26,789615.0,10.0915,10.1112,10.0424,10.0817,789615.0
2025-04-10 12:00:00,10.26,10.28,10.05,10.09,1182129.0,10.0817,10.1014,9.8754,9.9147,1182129.0
2025-04-10 12:30:00,10.09,10.29,10.08,10.23,767762.0,9.9147,10.1112,9.9048,10.0522,767762.0
2025-04-10 13:00:00,10.23,10.36,10.11,10.2,801328.0,10.0522,10.18,9.9343,10.0228,801328.0
2025-04-10 13:30:00,10.19,10.36,10.18,10.3,697672.0,10.0129,10.18,10.0031,10.121,697672.0
2025-04-10 14:00:00,10.3,10.37,10.23,10.36,892407.0,10.121,10.1898,10.0522,10.18,892407.0
2025-04-10 14:30:00,10.36,10.4,10.3,10.34,772011.0,10.18,10.2193,10.121,10.1603,772011.0
2025-04-10 15:00:00,10.33,10.42,10.28,10.29,1097198.0,10.1505,10.2389,10.1014,10.1112,1097198.0
2025-04-10 15:30:00,10.29,10.35,10.21,10.31,1932863.0,10.1112,10.1702,10.0326,10.1309,1932863.0
2025-04-11 09:30:00,10.33,10.39,10.07,10.08,1117020.0,10.1505,10.2095,9.895,9.9048,1117020.0
2025-04-11 10:00:00,10.08,10.14,9.99,10.03,908570.0,9.9048,9.9638,9.8164,9.8557,908570.0
2025-04-11 10:30:00,10.03,10.1,10.01,10.04,629068.0,9.8557,9.9245,9.8361,9.8655,629068.0
2025-04-11 11:00:00,10.04,10.14,10.0,10.04,605190.0,9.8655,9.9638,9.8262,9.8655,605190.0
2025-04-11 11:30:00,10.04,10.08,10.02,10.07,309918.0,9.8655,9.9048,9.8459,9.895,309918.0
2025-04-11 12:00:00,10.06,10.1,10.04,10.07,328604.0,9.8852,9.9245,9.8655,9.895,328604.0
2025-04-11 12:30:00,10.08,10.17,10.07,10.14,420828.0,9.9048,9.9933,9.895,9.9638,420828.0
2025-04-11 13:00:00,10.15,10.2,10.09,10.1,750806.0,9.9736,10.0228,9.9147,9.9245,750806.0
2025-04-11 13:30:00,10.1,10.33,10.06,10.28,829223.0,9.9245,10.1505,9.8852,10.1014,829223.0
2025-04-11 14:00:00,10.29,10.32,10.25,10.27,464849.0,10.1112,10.1407,10.0719,10.0915,464849.0
2025-04-11 14:30:00,10.27,10.29,10.23,10.24,378153.0,10.0915,10.1112,10.0522,10.0621,378153.0
2025-04-11 15:00:00,10.24,10.33,10.22,10.29,745098.0,10.0621,10.1505,10.0424,10.1112,745098.0
2025-04-11 15:30:00,10.29,10.33,10.28,10.3,1747236.0,10.1112,10.1505,10.1014,10.121,1747236.0
2025-04-14 09:30:00,10.47,10.61,10.35,10.58,1196641.0,10.2881,10.4256,10.1702,10.3962,1196641.0
2025-04-14 10:00:00,10.58,10.65,10.5,10.57,1249852.0,10.3962,10.4649,10.3176,10.3863,1249852.0
2025-04-14 10:30:00,10.57,10.6,10.44,10.47,991635.0,10.3863,10.4158,10.2586,10.2881,991635.0
2025-04-14 11:00:00,10.47,10.49,10.42,10.44,527092.0,10.2881,10.3077,10.2389,10.2586,527092.0
2025-04-14 11:30:00,10.44,10.46,10.35,10.36,376176.0,10.2586,10.2782,10.1702,10.18,376176.0
2025-04-14 12:00:00,10.36,10.4,10.3,10.38,333992.0,10.18,10.2193,10.121,10.1996,333992.0
2025-04-14 12:30:00,10.38,10.46,10.37,10.44,376242.0,10.1996,10.2782,10.1898,10.2586,376242.0
2025-04-14 13:00:00,10.44,10.54,10.39,10.41,552582.0,10.2586,10.3569,10.2095,10.2291,552582.0
2025-04-14 13:30:00,10.42,10.49,10.39,10.46,450826.0,10.2389,10.3077,10.2095,10.2782,450826.0
2025-04-14 14:00:00,10.46,10.5,10.45,10.46,341705.0,10.2782,10.3176,10.2684,10.2782,341705.0
2025-04-14 14:30:00,10.46,10.48,10.38,10.38,889641.0,10.2782,10.2979,10.1996,10.1996,889641.0
2025-04-14 15:00:00,10.38,10.46,10.38,10.4,713164.0,10.1996,10.2782,10.1996,10.2193,713164.0
2025-04-14 15:30:00,10.4,10.48,10.39,10.48,1957597.0,10.2193,10.2979,10.2095,10.2979,1957597.0
2025-04-15 09:30:00,10.46,10.67,10.41,10.52,650421.0,10.2782,10.4846,10.2291,10.3372,650421.0
2025-04-15 10:00:00,10.52,10.56,10.46,10.53,575877.0,10.3372,10.3765,10.2782,10.347,575877.0
2025-04-15 10:30:00,10.53,10.59,10.49,10.53,555503.0,10.347,10.406,10.3077,10.347,555503.0
2025-04-15 11:00:00,10.52,10.52,10.39,10.4,842261.0,10.3372,10.3372,10.2095,10.2193,842261.0
2025-04-15 11:30:00,10.4,10.41,10.32,10.35,615592.0,10.2193,10.2291,10.1407,10.1702,615592.0
2025-04-15 12:00:00,10.35,10.39,10.33,10.37,210707.0,10.1702,10.2095,10.1505,10.1898,210707.0
2025-04-15 12:30:00,10.37,10.4,10.35,10.37,342894.0,10.1898,10.2193,10.1702,10.1898,342894.0
2025-04-15 13:00:00,10.37,10.37,10.3,10.33,660446.0,10.1898,10.1898,10.121,10.1505,660446.0
2025-04-15 13:30:00,10.33,10.36,10.29,10.3,590665.0,10.1505,10.18,10.1112,10.121,590665.0
2025-04-15 14:00:00,10.29,10.3,10.22,10.23,507776.0,10.1112,10.121,10.0424,10.0522,507776.0
2025-04-15 14:30:00,10.23,10.26,10.22,10.22,486749.0,10.0522,10.0817,10.0424,10.0424,486749.0
2025-04-15 15:00:00,10.22,10.27,10.21,10.27,842943.0,10.0424,10.0915,10.0326,10.0915,842943.0
2025-04-15 15:30:00,10.27,10.29,10.21,10.27,2429900.0,10.0915,10.1112,10.0326,10.0915,2429900.0
2025-04-16 09:30:00,10.22,10.32,10.21,10.27,636263.0,10.0424,10.1407,10.0326,10.0915,636263.0
2025-04-16 10:00:00,10.27,10.33,10.18,10.19,504153.0,10.0915,10.1505,10.0031,10.0129,504153.0
2025-04-16 10:30:00,10.2,10.27,10.19,10.2,542531.0,10.0228,10.0915,10.0129,10.0228,542531.0
2025-04-16 11:00:00,10.21,10.27,10.21,10.26,411737.0,10.0326,10.0915,10.0326,10.0817,411737.0
2025-04-16 11:30:00,10.27,10.27,10.13,10.16,609996.0,10.0915,10.0915,9.954,9.9835,609996.0
2025-04-16 12:00:00,10.16,10.17,10.12,10.17,457985.0,9.9835,9.9933,9.9442,9.9933,457985.0
2025-04-16 12:30:00,10.17,10.19,10.16,10.18,337589.0,9.9933,10.0129,9.9835,10.0031,337589.0
2025-04-16 13:00:00,10.18,10.19,10.13,10.16,446701.0,10.0031,10.0129,9.954,9.9835,446701.0
2025-04-16 13:30:00,10.15,10.15,10.02,10.03,900369.0,9.9736,9.9736,9.8459,9.8557,900369.0
2025-04-16 14:00:00,10.03,10.06,9.98,10.0,1510886.0,9.8557,9.8852,9.8066,9.8262,1510886.0
2025-04-16 14:30:00,9.99,10.0,9.91,9.92,1028778.0,9.8164,9.8262,9.7378,9.7476,1028778.0
2025-04-16 15:00:00,9.92,9.93,9.86,9.88,1615701.0,9.7476,9.7575,9.6887,9.7083,1615701.0
2025-04-16 15:30:00,9.88,9.98,9.86,9.96,2716747.0,9.7083,9.8066,9.6887,9.7869,2716747.0
2025-04-17 09:30:00,10.02,10.26,9.95,10.21,800983.0,9.8459,10.0817,9.7771,10.0326,800983.0
2025-04-17 10:00:00,10.2,10.23,10.11,10.13,924854.0,10.0228,10.0522,9.9343,9.954,924854.0
2025-04-17 10:30:00,10.14,10.2,10.1,10.18,437080.0,9.9638,10.0228,9.9245,10.0031,437080.0
2025-04-17 11:00:00,10.18,10.21,10.13,10.19,659786.0,10.0031,10.0326,9.954,10.0129,659786.0
2025-04-17 11:30:00,10.19,10.21,10.15,10.15,328413.0,10.0129,10.0326,9.9736,9.9736,328413.0
2025-04-17 12:00:00,10.15,10.26,10.13,10.24,653782.0,9.9736,10.0817,9.954,10.0621,653782.0
2025-04-17 12:30:00,10.24,10.26,10.19,10.24,277272.0,10.0621,10.0817,10.0129,10.0621,277272.0
2025-04-17 13:00:00,10.25,10.25,10.19,10.2,335350.0,10.0719,10.0719,10.0129,10.0228,335350.0
2025-04-17 13:30:00,10.2,10.25,10.19,10.24,308001.0,10.0228,10.0719,10.0129,10.0621,308001.0
2025-04-17 14:00:00,10.24,10.25,10.19,10.21,777426.0,10.0621,10.0719,10.0129,10.0326,777426.0
2025-04-17 14:30:00,10.21,10.25,10.18,10.19,421946.0,10.0326,10.0719,10.0031,10.0129,421946.0
2025-04-17 15:00:00,10.19,10.2,10.16,10.18,305073.0,10.0129,10.0228,9.9835,10.0031,305073.0
2025-04-17 15:30:00,10.18,10.2,10.15,10.18,1606916.0,10.0031,10.0228,9.9736,10.0031,1606916.0
2025-04-21 09:30:00,10.06,10.2,9.91,9.95,1052116.0,9.8852,10.0228,9.7378,9.7771,1052116.0
2025-04-21 10:00:00,9.95,10.01,9.87,9.87,640367.0,9.7771,9.8361,9.6985,9.6985,640367.0
2025-04-21 10:30:00,9.87,9.89,9.8,9.8,824381.0,9.6985,9.7181,9.6297,9.6297,824381.0
2025-04-21 11:00:00,9.8,9.81,9.71,9.71,908022.0,9.6297,9.6395,9.5413,9.5413,908022.0
2025-04-21 11:30:00,9.71,9.72,9.6,9.6,930624.0,9.5413,9.5511,9.4332,9.4332,930624.0
2025-04-21 12:00:00,9.61,9.67,9.57,9.66,869250.0,9.443,9.502,9.4037,9.4921,869250.0
2025-04-21 12:30:00,9.66,9.71,9.65,9.67,537426.0,9.4921,9.5413,9.4823,9.502,537426.0
2025-04-21 13:00:00,9.67,9.68,9.62,9.64,832935.0,9.502,9.5118,9.4528,9.4725,832935.0
2025-04-21 13:30:00,9.64,9.68,9.63,9.66,574027.0,9.4725,9.5118,9.4627,9.4921,574027.0
2025-04-21 14:00:00,9.65,9.69,9.63,9.69,450518.0,9.4823,9.5216,9.4627,9.5216,450518.0
2025-04-21 14:30:00,9.69,9.71,9.67,9.7,627180.0,9.5216,9.5413,9.502,9.5315,627180.0
2025-04-21 15:00:00,9.7,9.72,9.68,9.71,575390.0,9.5315,9.5511,9.5118,9.5413,575390.0
2025-04-21 15:30:00,9.71,9.81,9.7,9.79,1764927.0,9.5413,9.6395,9.5315,9.6199,1764927.0
2025-04-22 09:30:00,9.93,10.06,9.9,9.91,889384.0,9.7575,9.8852,9.728,9.7378,889384.0
2025-04-22 10:00:00,9.9,9.95,9.85,9.91,328216.0,9.728,9.7771,9.6788,9.7378,328216.0
2025-04-22 10:30:00,9.91,9.98,9.9,9.97,312761.0,9.7378,9.8066,9.728,9.7968,312761.0
2025-04-22 11:00:00,9.97,10.01,9.95,9.96,448525.0,9.7968,9.8361,9.7771,9.7869,448525.0
2025-04-22 11:30:00,9.96,9.96,9.91,9.96,436229.0,9.7869,9.7869,9.7378,9.7869,436229.0
2025-04-22 12:00:00,9.96,10.02,9.95,10.01,596511.0,9.7869,9.8459,9.7771,9.8361,596511.0
2025-04-22 12:30:00,10.0,10.02,9.94,9.95,430306.0,9.8262,9.8459,9.7673,9.7771,430306.0
2025-04-22 13:00:00,9.95,9.95,9.82,9.82,624826.0,9.7771,9.7771,9.6494,9.6494,624826.0
2025-04-22 13:30:00,9.83,9.86,9.8,9.8,330835.0,9.6592,9.6887,9.6297,9.6297,330835.0
2025-04-22 14:00:00,9.8,9.91,9.8,9.88,463511.0,9.6297,9.7378,9.6297,9.7083,463511.0
2025-04-22 14:30:00,9.88,9.93,9.87,9.92,342482.0,9.7083,9.7575,9.6985,9.7476,342482.0
2025-04-22 15:00:00,9.93,9.95,9.91,9.93,404278.0,9.7575,9.7771,9.7378,9.7575,404278.0
2025-04-22 15:30:00,9.94,10.0,9.92,9.98,1562852.0,9.7673,9.8262,9.7476,9.8066,1562852.0
2025-04-23 09:30:00,10.28,10.4,10.21,10.4,1249251.0,10.1014,10.2193,10.0326,10.2193,1249251.0
2025-04-23 10:00:00,10.4,10.46,10.31,10.38,696056.0,10.2193,10.2782,10.1309,10.1996,696056.0
2025-04-23 10:30:00,10.39,10.42,10.34,10.35,474474.0,10.2095,10.2389,10.1603,10.1702,474474.0
2025-04-23 11:00:00,10.35,10.4,10.21,10.21,608579.0,10.1702,10.2193,10.0326,10.0326,608579.0
2025-04-23 11:30:00,10.21,10.22,10.1,10.14,453394.0,10.0326,10.0424,9.9245,9.9638,453394.0
2025-04-23 12:00:00,10.14,10.15,10.07,10.09,395514.0,9.9638,9.9736,9.895,9.9147,395514.0
2025-04-23 12:30:00,10.09,10.14,10.08,10.13,359393.0,9.9147,9.9638,9.9048,9.954,359393.0
2025-04-23 13:00:00,10.13,10.2,10.07,10.13,407806.0,9.954,10.0228,9.895,9.954,407806.0
2025-04-23 13:30:00,10.13,10.2,10.13,10.19,474993.0,9.954,10.0228,9.954,10.0129,474993.0
2025-04-23 14:00:00,10.19,10.19,10.11,10.13,314984.0,10.0129,10.0129,9.9343,9.954,314984.0
2025-04-23 14:30:00,10.13,10.14,10.05,10.08,321625.0,9.954,9.9638,9.8754,9.9048,321625.0
2025-04-23 15:00:00,10.08,10.11,10.06,10.1,373761.0,9.9048,9.9343,9.8852,9.9245,373761.0
2025-04-23 15:30:00,10.1,10.16,10.07,10.12,1409918.0,9.9245,9.9835,9.895,9.9442,1409918.0
2025-04-24 09:30:00,10.22,10.25,10.11,10.25,620580.0,10.0424,10.0719,9.9343,10.0719,620580.0
2025-04-24 10:00:00,10.25,10.3,10.2,10.29,441453.0,10.0719,10.121,10.0228,10.1112,441453.0
2025-04-24 10:30:00,10.28,10.32,10.25,10.28,354631.0,10.1014,10.1407,10.0719,10.1014,354631.0
2025-04-24 11:00:00,10.29,10.32,10.27,10.29,316464.0,10.1112,10.1407,10.0915,10.1112,316464.0
2025-04-24 11:30:00,10.29,10.31,10.25,10.27,457505.0,10.1112,10.1309,10.0719,10.0915,457505.0
2025-04-24 12:00:00,10.27,10.3,10.22,10.22,692312.0,10.0915,10.121,10.0424,10.0424,692312.0
2025-04-24 12:30:00,10.22,10.23,10.18,10.21,1195203.0,10.0424,10.0522,10.0031,10.0326,1195203.0
2025-04-24 13:00:00,10.2,10.23,10.18,10.18,684928.0,10.0228,10.0522,10.0031,10.0031,684928.0
2025-04-24 13:30:00,10.19,10.2,10.14,10.17,821619.0,10.0129,10.0228,9.9638,9.9933,821619.0
2025-04-24 14:00:00,10.17,10.21,10.12,10.13,965779.0,9.9933,10.0326,9.9442,9.954,965779.0
2025-04-24 14:30:00,10.13,10.16,10.11,10.12,688410.0,9.954,9.9835,9.9343,9.9442,688410.0
2025-04-24 15:00:00,10.12,10.12,10.06,10.08,828581.0,9.9442,9.9442,9.8852,9.9048,828581.0
2025-04-24 15:30:00,10.07,10.2,10.06,10.1,3067869.0,9.895,10.0228,9.8852,9.9245,3067869.0
2025-04-25 09:30:00,10.08,10.12,9.93,9.94,1052263.0,9.9048,9.9442,9.7575,9.7673,1052263.0
2025-04-25 10:00:00,9.94,10.02,9.93,9.94,1164993.0,9.7673,9.8459,9.7575,9.7673,1164993.0
2025-04-25 10:30:00,9.93,10.01,9.93,9.98,885761.0,9.7575,9.8361,9.7575,9.8066,885761.0
2025-04-25 11:00:00,9.99,10.0,9.94,9.95,466280.0,9.8164,9.8262,9.7673,9.7771,466280.0
2025-04-25 11:30:00,9.95,9.95,9.91,9.92,748679.0,9.7771,9.7771,9.7378,9.7476,748679.0
2025-04-25 12:00:00,9.92,9.96,9.91,9.96,703195.0,9.7476,9.7869,9.7378,9.7869,703195.0
2025-04-25 12:30:00,9.95,10.04,9.94,9.98,614467.0,9.7771,9.8655,9.7673,9.8066,614467.0
2025-04-25 13:00:00,9.99,10.03,9.97,10.02,414820.0,9.8164,9.8557,9.7968,9.8459,414820.0
2025-04-25 13:30:00,10.02,10.03,9.92,9.94,542578.0,9.8459,9.8557,9.7476,9.7673,542578.0
2025-04-25 14:00:00,9.94,10.02,9.92,10.01,425403.0,9.7673,9.8459,9.7476,9.8361,425403.0
2025-04-25 14:30:00,10.0,10.03,9.98,10.02,677193.0,9.8262,9.8557,9.8066,9.8459,677193.0
2025-04-25 15:00:00,10.01,10.08,10.01,10.08,703176.0,9.8361,9.9048,9.8361,9.9048,703176.0
2025-04-25 15:30:00,10.08,10.08,10.02,10.04,1937731.0,9.9048,9.9048,9.8459,9.8655,1937731.0
2025-04-28 09:30:00,10.09,10.26,10.07,10.08,717503.0,9.9147,10.0817,9.895,9.9048,717503.0
2025-04-28 10:00:00,10.08,10.18,10.06,10.15,444845.0,9.9048,10.0031,9.8852,9.9736,444845.0
2025-04-28 10:30:00,10.15,10.22,10.13,10.2,576459.0,9.9736,10.0424,9.954,10.0228,576459.0
2025-04-28 11:00:00,10.21,10.21,10.13,10.15,421284.0,10.0326,10.0326,9.954,9.9736,421284.0
2025-04-28 11:30:00,10.15,10.16,10.12,10.13,462316.0,9.9736,9.9835,9.9442,9.954,462316.0
2025-04-28 12:00:00,10.13,10.14,10.09,10.11,290317.0,9.954,9.9638,9.9147,9.9343,290317.0
2025-04-28 12:30:00,10.1,10.14,10.09,10.11,426724.0,9.9245,9.9638,9.9147,9.9343,426724.0
2025-04-28 13:00:00,10.12,10.12,10.06,10.07,611080.0,9.9442,9.9442,9.8852,9.895,611080.0
2025-04-28 13:30:00,10.08,10.15,10.06,10.13,906147.0,9.9048,9.9736,9.8852,9.954,906147.0
2025-04-28 14:00:00,10.13,10.21,10.13,10.21,684802.0,9.954,10.0326,9.954,10.0326,684802.0
2025-04-28 14:30:00,10.21,10.22,10.16,10.17,644817.0,10.0326,10.0424,9.9835,9.9933,644817.0
2025-04-28 15:00:00,10.17,10.2,10.15,10.17,526308.0,9.9933,10.0228,9.9736,9.9933,526308.0
2025-04-28 15:30:00,10.16,10.21,10.14,10.17,3569317.0,9.9835,10.0326,9.9638,9.9933,3569317.0
2025-04-29 09:30:00,10.16,10.38,10.13,10.33,1092272.0,9.9835,10.1996,9.954,10.1505,1092272.0
2025-04-29 10:00:00,10.33,10.43,10.29,10.33,843738.0,10.1505,10.2488,10.1112,10.1505,843738.0
2025-04-29 10:30:00,10.33,10.45,10.32,10.45,865362.0,10.1505,10.2684,10.1407,10.2684,865362.0
2025-04-29 11:00:00,10.45,10.47,10.31,10.34,627030.0,10.2684,10.2881,10.1309,10.1603,627030.0
2025-04-29 11:30:00,10.34,10.34,10.3,10.31,279915.0,10.1603,10.1603,10.121,10.1309,279915.0
2025-04-29 12:00:00,10.31,10.39,10.31,10.36,671127.0,10.1309,10.2095,10.1309,10.18,671127.0
2025-04-29 12:30:00,10.35,10.38,10.3,10.33,325198.0,10.1702,10.1996,10.121,10.1505,325198.0
2025-04-29 13:00:00,10.33,10.36,10.29,10.36,581731.0,10.1505,10.18,10.1112,10.18,581731.0
2025-04-29 13:30:00,10.36,10.45,10.35,10.39,950437.0,10.18,10.2684,10.1702,10.2095,950437.0
2025-04-29 14:00:00,10.4,10.43,10.31,10.33,534787.0,10.2193,10.2488,10.1309,10.1505,534787.0
2025-04-29 14:30:00,10.34,10.36,10.33,10.35,587168.0,10.1603,10.18,10.1505,10.1702,587168.0
2025-04-29 15:00:00,10.35,10.4,10.34,10.37,785014.0,10.1702,10.2193,10.1603,10.1898,785014.0
2025-04-29 15:30:00,10.37,10.4,10.35,10.37,1919240.0,10.1898,10.2193,10.1702,10.1898,1919240.0
2025-04-30 09:30:00,10.3,10.3,10.03,10.07,2303018.0,10.121,10.121,9.8557,9.895,2303018.0
2025-04-30 10:00:00,10.07,10.11,10.01,10.09,2018268.0,9.895,9.9343,9.8361,9.9147,2018268.0
2025-04-30 10:30:00,10.09,10.1,10.02,10.05,894783.0,9.9147,9.9245,9.8459,9.8754,894783.0
2025-04-30 11:00:00,10.05,10.11,10.05,10.07,441444.0,9.8754,9.9343,9.8754,9.895,441444.0
2025-04-30 11:30:00,10.08,10.09,10.05,10.09,612075.0,9.9048,9.9147,9.8754,9.9147,612075.0
2025-04-30 12:00:00,10.09,10.09,10.0,10.01,664764.0,9.9147,9.9147,9.8262,9.8361,664764.0
2025-04-30 12:30:00,10.01,10.06,9.99,10.03,839903.0,9.8361,9.8852,9.8164,9.8557,839903.0
2025-04-30 13:00:00,10.03,10.03,9.97,10.02,729520.0,9.8557,9.8557,9.7968,9.8459,729520.0
2025-04-30 13:30:00,10.02,10.04,10.0,10.01,653969.0,9.8459,9.8655,9.8262,9.8361,653969.0
2025-04-30 14:00:00,10.01,10.06,10.0,10.01,954922.0,9.8361,9.8852,9.8262,9.8361,954922.0
2025-04-30 14:30:00,10.01,10.01,9.96,9.97,704304.0,9.8361,9.8361,9.7869,9.7968,704304.0
2025-04-30 15:00:00,9.96,9.99,9.96,9.97,600162.0,9.7869,9.8164,9.7869,9.7968,600162.0
2025-04-30 15:30:00,9.97,10.02,9.92,10.0,2686802.0,9.7968,9.8459,9.7476,9.8262,2686802.0
2025-05-01 09:30:00,9.9,10.23,9.9,10.07,1882928.0,9.9,10.23,9.9,10.07,1882928.0
2025-05-01 10:00:00,10.09,10.19,10.07,10.14,843053.0,10.09,10.19,10.07,10.14,843053.0
2025-05-01 10:30:00,10.14,10.26,10.13,10.24,858218.0,10.14,10.26,10.13,10.24,858218.0
2025-05-01 11:00:00,10.24,10.24,10.19,10.21,570756.0,10.24,10.24,10.19,10.21,570756.0
2025-05-01 11:30:00,10.2,10.21,10.06,10.08,682717.0,10.2,10.21,10.06,10.08,682717.0
2025-05-01 12:00:00,10.08,10.1,10.05,10.07,631313.0,10.08,10.1,10.05,10.07,631313.0
2025-05-01 12:30:00,10.07,10.08,10.0,10.0,417791.0,10.07,10.08,10.0,10.0,417791.0
2025-05-01 13:00:00,10.01,10.06,9.99,10.04,667969.0,10.01,10.06,9.99,10.04,667969.0
2025-05-01 13:30:00,10.04,10.04,9.93,9.94,968733.0,10.04,10.04,9.93,9.94,968733.0
2025-05-01 14:00:00,9.94,10.0,9.93,9.97,958647.0,9.94,10.0,9.93,9.97,958647.0
2025-05-01 14:30:00,9.98,10.01,9.96,9.99,631938.0,9.98,10.01,9.96,9.99,631938.0
2025-05-01 15:00:00,9.99,10.0,9.96,9.99,994452.0,9.99,10.0,9.96,9.99,994452.0
2025-05-01 15:30:00,9.99,10.0,9.92,9.93,2342450.0,9.99,10.0,9.92,9.93,2342450.0
2025-05-02 09:30:00,10.1,10.24,9.91,9.98,2107562.0,10.1,10.24,9.91,9.98,2107562.0
2025-05-02 10:00:00,9.98,10.31,9.96,10.28,1520786.0,9.98,10.31,9.96,10.28,1520786.0
2025-05-02 10:30:00,10.28,10.39,10.26,10.3,1260288.0,10.28,10.39,10.26,10.3,1260288.0
2025-05-02 11:00:00,10.3,10.35,10.22,10.23,1047295.0,10.3,10.35,10.22,10.23,1047295.0
2025-05-02 11:30:00,10.24,10.32,10.2,10.23,820678.0,10.24,10.32,10.2,10.23,820678.0
2025-05-02 12:00:00,10.23,10.29,10.18,10.2,865223.0,10.23,10.29,10.18,10.2,865223.0
2025-05-02 12:30:00,10.2,10.26,10.19,10.24,803517.0,10.2,10.26,10.19,10.24,803517.0
2025-05-02 13:00:00,10.24,10.24,10.2,10.22,610005.0,10.24,10.24,10.2,10.22,610005.0
2025-05-02 13:30:00,10.22,10.26,10.22,10.25,477838.0,10.22,10.26,10.22,10.25,477838.0
2025-05-02 14:00:00,10.25,10.26,10.22,10.24,514133.0,10.25,10.26,10.22,10.24,514133.0
2025-05-02 14:30:00,10.24,10.26,10.16,10.2,583966.0,10.24,10.26,10.16,10.2,583966.0
2025-05-02 15:00:00,10.2,10.21,10.08,10.18,1656479.0,10.2,10.21,10.08,10.18,1656479.0
2025-05-02 15:30:00,10.18,10.21,10.12,10.19,2248934.0,10.18,10.21,10.12,10.19,2248934.0
2025-05-05 09:30:00,10.22,10.29,9.95,9.96,930211.0,10.22,10.29,9.95,9.96,930211.0
2025-05-05 10:00:00,9.97,10.08,9.96,10.04,1321226.0,9.97,10.08,9.96,10.04,1321226.0
2025-05-05 10:30:00,10.04,10.18,10.04,10.13,722411.0,10.04,10.18,10.04,10.13,722411.0
2025-05-05 11:00:00,10.13,10.16,10.12,10.13,544578.0,10.13,10.16,10.12,10.13,544578.0
2025-05-05 11:30:00,10.14,10.18,10.09,10.14,1008280.0,10.14,10.18,10.09,10.14,1008280.0
2025-05-05 12:00:00,10.15,10.16,10.05,10.05,898268.0,10.15,10.16,10.05,10.05,898268.0
2025-05-05 12:30:00,10.06,10.1,10.05,10.07,366230.0,10.06,10.1,10.05,10.07,366230.0
2025-05-05 13:00:00,10.07,10.11,10.06,10.09,947940.0,10.07,10.11,10.06,10.09,947940.0
2025-05-05 13:30:00,10.09,10.16,10.08,10.16,467744.0,10.09,10.16,10.08,10.16,467744.0
2025-05-05 14:00:00,10.16,10.22,10.14,10.21,702909.0,10.16,10.22,10.14,10.21,702909.0
2025-05-05 14:30:00,10.2,10.25,10.18,10.18,527010.0,10.2,10.25,10.18,10.18,527010.0
2025-05-05 15:00:00,10.19,10.2,10.14,10.17,1162159.0,10.19,10.2,10.14,10.17,1162159.0
2025-05-05 15:30:00,10.16,10.27,10.16,10.26,3225585.0,10.16,10.27,10.16,10.26,3225585.0
2025-05-06 09:30:00,10.23,10.32,10.2,10.28,604397.0,10.23,10.32,10.2,10.28,604397.0
2025-05-06 10:00:00,10.28,10.43,10.27,10.41,1052870.0,10.28,10.43,10.27,10.41,1052870.0
2025-05-06 10:30:00,10.4,10.49,10.39,10.45,767768.0,10.4,10.49,10.39,10.45,767768.0
2025-05-06 11:00:00,10.45,10.52,10.43,10.52,518765.0,10.45,10.52,10.43,10.52,518765.0
2025-05-06 11:30:00,10.52,10.6,10.5,10.56,408693.0,10.52,10.6,10.5,10.56,408693.0
2025-05-06 12:00:00,10.57,10.6,10.54,10.57,568324.0,10.57,10.6,10.54,10.57,568324.0
2025-05-06 12:30:00,10.57,10.59,10.5,10.52,459797.0,10.57,10.59,10.5,10.52,459797.0
2025-05-06 13:00:00,10.52,10.58,10.51,10.53,601738.0,10.52,10.58,10.51,10.53,601738.0
2025-05-06 13:30:00,10.54,10.55,10.45,10.46,668007.0,10.54,10.55,10.45,10.46,668007.0
2025-05-06 14:00:00,10.46,10.49,10.44,10.49,443496.0,10.46,10.49,10.44,10.49,443496.0
2025-05-06 14:30:00,10.49,10.53,10.48,10.52,640927.0,10.49,10.53,10.48,10.52,640927.0
2025-05-06 15:00:00,10.52,10.54,10.48,10.52,648736.0,10.52,10.54,10.48,10.52,648736.0
2025-05-06 15:30:00,10.52,10.52,10.43,10.44,2317133.0,10.52,10.52,10.43,10.44,2317133.0
2025-05-07 09:30:00,10.26,10.47,10.18,10.45,1110132.0,10.26,10.47,10.18,10.45,1110132.0
2025-05-07 10:00:00,10.44,10.49,10.29,10.35,1139302.0,10.44,10.49,10.29,10.35,1139302.0
2025-05-07 10:30:00,10.35,10.43,10.32,10.36,443094.0,10.35,10.43,10.32,10.36,443094.0
2025-05-07 11:00:00,10.36,10.41,10.34,10.41,325246.0,10.36,10.41,10.34,10.41,325246.0
2025-05-07 11:30:00,10.41,10.44,10.39,10.43,439313.0,10.41,10.44,10.39,10.43,439313.0
2025-05-07 12:00:00,10.43,10.48,10.38,10.38,361345.0,10.43,10.48,10.38,10.38,361345.0
2025-05-07 12:30:00,10.39,10.43,10.37,10.42,497229.0,10.39,10.43,10.37,10.42,497229.0
2025-05-07 13:00:00,10.42,10.45,10.4,10.42,408567.0,10.42,10.45,10.4,10.42,408567.0
2025-05-07 13:30:00,10.42,10.43,10.36,10.38,272025.0,10.42,10.43,10.36,10.38,272025.0
2025-05-07 14:00:00,10.38,10.42,10.3,10.34,538825.0,10.38,10.42,10.3,10.34,538825.0
2025-05-07 14:30:00,10.33,10.41,10.31,10.39,538080.0,10.33,10.41,10.31,10.39,538080.0
2025-05-07 15:00:00,10.39,10.4,10.26,10.26,413020.0,10.39,10.4,10.26,10.26,413020.0
2025-05-07 15:30:00,10.26,10.34,10.25,10.29,1796403.0,10.26,10.34,10.25,10.29,1796403.0
2025-05-08 09:30:00,10.39,10.42,10.28,10.37,501082.0,10.39,10.42,10.28,10.37,501082.0
2025-05-08 10:00:00,10.37,10.5,10.35,10.49,737658.0,10.37,10.5,10.35,10.49,737658.0
2025-05-08 10:30:00,10.48,10.55,10.45,10.51,781332.0,10.48,10.55,10.45,10.51,781332.0
2025-05-08 11:00:00,10.51,10.72,10.5,10.69,686589.0,10.51,10.72,10.5,10.69,686589.0
2025-05-08 11:30:00,10.7,10.78,10.67,10.74,1022246.0,10.7,10.78,10.67,10.74,1022246.0
2025-05-08 12:00:00,10.74,10.84,10.73,10.83,574181.0,10.74,10.84,10.73,10.83,574181.0
2025-05-08 12:30:00,10.83,10.94,10.83,10.93,880236.0,10.83,10.94,10.83,10.93,880236.0
2025-05-08 13:00:00,10.93,10.93,10.89,10.91,700528.0,10.93,10.93,10.89,10.91,700528.0
2025-05-08 13:30:00,10.91,10.93,10.86,10.9,651033.0,10.91,10.93,10.86,10.9,651033.0
2025-05-08 14:00:00,10.9,10.93,10.87,10.88,619666.0,10.9,10.93,10.87,10.88,619666.0
2025-05-08 14:30:00,10.88,10.91,10.86,10.9,547795.0,10.88,10.91,10.86,10.9,547795.0
2025-05-08 15:00:00,10.89,10.9,10.85,10.9,593181.0,10.89,10.9,10.85,10.9,593181.0
2025-05-08 15:30:00,10.9,10.93,10.79,10.83,3116930.0,10.9,10.93,10.79,10.83,3116930.0
2025-05-09 09:30:00,10.92,11.03,10.79,10.86,997268.0,10.92,11.03,10.79,10.86,997268.0
2025-05-09 10:00:00,10.87,10.98,10.86,10.96,786906.0,10.87,10.98,10.86,10.96,786906.0
2025-05-09 10:30:00,10.96,11.03,10.93,10.96,780641.0,10.96,11.03,10.93,10.96,780641.0
2025-05-09 11:00:00,10.96,11.01,10.9,11.01,428084.0,10.96,11.01,10.9,11.01,428084.0
2025-05-09 11:30:00,11.0,11.08,10.99,11.05,753489.0,11.0,11.08,10.99,11.05,753489.0
2025-05-09 12:00:00,11.04,11.1,11.03,11.05,497692.0,11.04,11.1,11.03,11.05,497692.0
2025-05-09 12:30:00,11.05,11.08,11.02,11.04,404959.0,11.05,11.08,11.02,11.04,404959.0
2025-05-09 13:00:00,11.04,11.2,11.01,11.17,1455420.0,11.04,11.2,11.01,11.17,1455420.0
2025-05-09 13:30:00,11.17,11.25,11.15,11.24,721848.0,11.17,11.25,11.15,11.24,721848.0
2025-05-09 14:00:00,11.24,11.25,11.13,11.16,736678.0,11.24,11.25,11.13,11.16,736678.0
2025-05-09 14:30:00,11.16,11.2,11.15,11.2,650579.0,11.16,11.2,11.15,11.2,650579.0
2025-05-09 15:00:00,11.2,11.22,11.16,11.18,846106.0,11.2,11.22,11.16,11.18,846106.0
2025-05-09 15:30:00,11.18,11.18,11.1,11.13,2517894.0,11.18,11.18,11.1,11.13,2517894.0
2025-05-12 09:30:00,11.51,11.56,11.37,11.5,1526590.0,11.51,11.56,11.37,11.5,1526590.0
2025-05-12 10:00:00,11.5,11.58,11.49,11.55,1370399.0,11.5,11.58,11.49,11.55,1370399.0
2025-05-12 10:30:00,11.54,11.65,11.54,11.61,1352143.0,11.54,11.65,11.54,11.61,1352143.0
2025-05-12 11:00:00,11.61,11.68,11.58,11.6,1492036.0,11.61,11.68,11.58,11.6,1492036.0
2025-05-12 11:30:00,11.6,11.71,11.54,11.61,3076574.0,11.6,11.71,11.54,11.61,3076574.0
2025-05-12 12:00:00,11.61,11.65,11.59,11.62,801185.0,11.61,11.65,11.59,11.62,801185.0
2025-05-12 12:30:00,11.63,11.67,11.59,11.65,786024.0,11.63,11.67,11.59,11.65,786024.0
2025-05-12 13:00:00,11.65,11.71,11.64,11.7,845092.0,11.65,11.71,11.64,11.7,845092.0
2025-05-12 13:30:00,11.69,11.73,11.67,11.69,903181.0,11.69,11.73,11.67,11.69,903181.0
2025-05-12 14:00:00,11.69,11.77,11.66,11.7,846413.0,11.69,11.77,11.66,11.7,846413.0
2025-05-12 14:30:00,11.71,11.73,11.63,11.65,1061577.0,11.71,11.73,11.63,11.65,1061577.0
2025-05-12 15:00:00,11.65,11.81,11.63,11.79,1576975.0,11.65,11.81,11.63,11.79,1576975.0
2025-05-12 15:30:00,11.79,11.9,11.76,11.9,4502318.0,11.79,11.9,11.76,11.9,4502318.0
2025-05-13 09:30:00,11.95,12.44,11.95,12.33,2660194.0,11.95,12.44,11.95,12.33,2660194.0
2025-05-13 10:00:00,12.34,12.55,12.32,12.36,1864900.0,12.34,12.55,12.32,12.36,1864900.0
2025-05-13 10:30:00,12.36,12.5,12.35,12.5,1695246.0,12.36,12.5,12.35,12.5,1695246.0
2025-05-13 11:00:00,12.5,12.55,12.41,12.42,1690042.0,12.5,12.55,12.41,12.42,1690042.0
2025-05-13 11:30:00,12.41,12.48,12.36,12.46,897366.0,12.41,12.48,12.36,12.46,897366.0
2025-05-13 12:00:00,12.46,12.51,12.43,12.5,690393.0,12.46,12.51,12.43,12.5,690393.0
2025-05-13 12:30:00,12.5,12.5,12.43,12.49,709769.0,12.5,12.5,12.43,12.49,709769.0
2025-05-13 13:00:00,12.49,12.57,12.45,12.51,1074408.0,12.49,12.57,12.45,12.51,1074408.0
2025-05-13 13:30:00,12.51,12.57,12.47,12.51,585982.0,12.51,12.57,12.47,12.51,585982.0
2025-05-13 14:00:00,12.51,12.6,12.49,12.57,1168526.0,12.51,12.6,12.49,12.57,1168526.0
2025-05-13 14:30:00,12.57,12.59,12.53,12.55,680775.0,12.57,12.59,12.53,12.55,680775.0
2025-05-13 15:00:00,12.56,12.59,12.52,12.57,723084.0,12.56,12.59,12.52,12.57,723084.0
2025-05-13 15:30:00,12.57,12.64,12.54,12.55,4482017.0,12.57,12.64,12.54,12.55,4482017.0
2025-05-14 09:30:00,12.46,12.48,12.33,12.41,1193781.0,12.46,12.48,12.33,12.41,1193781.0
2025-05-14 10:00:00,12.41,12.44,12.3,12.42,1136879.0,12.41,12.44,12.3,12.42,1136879.0
2025-05-14 10:30:00,12.42,12.44,12.3,12.33,1357454.0,12.42,12.44,12.3,12.33,1357454.0
2025-05-14 11:00:00,12.33,12.4,12.29,12.38,889890.0,12.33,12.4,12.29,12.38,889890.0
2025-05-14 11:30:00,12.38,12.4,12.31,12.32,926566.0,12.38,12.4,12.31,12.32,926566.0
2025-05-14 12:00:00,12.32,12.44,12.31,12.38,958472.0,12.32,12.44,12.31,12.38,958472.0
2025-05-14 12:30:00,12.38,12.46,12.37,12.46,466719.0,12.38,12.46,12.37,12.46,466719.0
2025-05-14 13:00:00,12.46,12.47,12.43,12.44,447316.0,12.46,12.47,12.43,12.44,447316.0
2025-05-14 13:30:00,12.44,12.44,12.4,12.44,764877.0,12.44,12.44,12.4,12.44,764877.0
2025-05-14 14:00:00,12.44,12.49,12.43,12.46,947364.0,12.44,12.49,12.43,12.46,947364.0
2025-05-14 14:30:00,12.46,12.52,12.43,12.45,611337.0,12.46,12.52,12.43,12.45,611337.0
2025-05-14 15:00:00,12.45,12.47,12.42,12.45,1396743.0,12.45,12.47,12.42,12.45,1396743.0
2025-05-14 15:30:00,12.45,12.55,12.45,12.51,8446119.0,12.45,12.55,12.45,12.51,8446119.0
2025-05-15 09:30:00,12.42,12.66,12.41,12.64,822132.0,12.42,12.66,12.41,12.64,822132.0
2025-05-15 10:00:00,12.65,12.67,12.46,12.51,1325006.0,12.65,12.67,12.46,12.51,1325006.0
2025-05-15 10:30:00,12.51,12.57,12.47,12.5,863358.0,12.51,12.57,12.47,12.5,863358.0
2025-05-15 11:00:00,12.49,12.53,12.44,12.48,419304.0,12.49,12.53,12.44,12.48,419304.0
2025-05-15 11:30:00,12.48,12.51,12.43,12.46,636588.0,12.48,12.51,12.43,12.46,636588.0
2025-05-15 12:00:00,12.45,12.55,12.43,12.54,342193.0,12.45,12.55,12.43,12.54,342193.0
2025-05-15 12:30:00,12.54,12.57,12.5,12.52,428787.0,12.54,12.57,12.5,12.52,428787.0
2025-05-15 13:00:00,12.52,12.53,12.43,12.46,1826936.0,12.52,12.53,12.43,12.46,1826936.0
2025-05-15 13:30:00,12.46,12.46,12.36,12.38,919457.0,12.46,12.46,12.36,12.38,919457.0
2025-05-15 14:00:00,12.38,12.4,12.32,12.34,735012.0,12.38,12.4,12.32,12.34,735012.0
2025-05-15 14:30:00,12.34,12.41,12.33,12.39,390642.0,12.34,12.41,12.33,12.39,390642.0
2025-05-15 15:00:00,12.38,12.42,12.36,12.38,593671.0,12.38,12.42,12.36,12.38,593671.0
2025-05-15 15:30:00,12.38,12.42,12.35,12.42,1883724.0,12.38,12.42,12.35,12.42,1883724.0
2025-05-16 09:30:00,12.51,12.51,12.22,12.24,993286.0,12.51,12.51,12.22,12.24,993286.0
2025-05-16 10:00:00,12.24,12.29,12.13,12.29,1483252.0,12.24,12.29,12.13,12.29,1483252.0
2025-05-16 10:30:00,12.29,12.37,12.23,12.25,708861.0,12.29,12.37,12.23,12.25,708861.0
2025-05-16 11:00:00,12.26,12.32,12.24,12.31,519295.0,12.26,12.32,12.24,12.31,519295.0
2025-05-16 11:30:00,12.3,12.33,12.23,12.24,877534.0,12.3,12.33,12.23,12.24,877534.0
2025-05-16 12:00:00,12.24,12.26,12.2,12.25,386339.0,12.24,12.26,12.2,12.25,386339.0
2025-05-16 12:30:00,12.25,12.29,12.2,12.25,438634.0,12.25,12.29,12.2,12.25,438634.0
2025-05-16 13:00:00,12.25,12.33,12.24,12.3,374403.0,12.25,12.33,12.24,12.3,374403.0
2025-05-16 13:30:00,12.3,12.32,12.27,12.29,253650.0,12.3,12.32,12.27,12.29,253650.0
2025-05-16 14:00:00,12.29,12.3,12.26,12.3,346575.0,12.29,12.3,12.26,12.3,346575.0
2025-05-16 14:30:00,12.29,12.3,12.23,12.23,1240029.0,12.29,12.3,12.23,12.23,1240029.0
2025-05-16 15:00:00,12.24,12.25,12.17,12.2,975113.0,12.24,12.25,12.17,12.2,975113.0
2025-05-16 15:30:00,12.2,12.23,12.18,12.2,1946490.0,12.2,12.23,12.18,12.2,1946490.0
2025-05-19 09:30:00,12.02,12.06,11.55,11.58,2488993.0,12.02,12.06,11.55,11.58,2488993.0
2025-05-19 10:00:00,11.58,11.58,11.4,11.43,1926549.0,11.58,11.58,11.4,11.43,1926549.0
2025-05-19 10:30:00,11.42,11.57,11.36,11.57,1303364.0,11.42,11.57,11.36,11.57,1303364.0
2025-05-19 11:00:00,11.57,11.75,11.57,11.7,1007016.0,11.57,11.75,11.57,11.7,1007016.0
2025-05-19 11:30:00,11.7,11.73,11.61,11.66,1096046.0,11.7,11.73,11.61,11.66,1096046.0
2025-05-19 12:00:00,11.66,11.71,11.64,11.69,1104771.0,11.66,11.71,11.64,11.69,1104771.0
2025-05-19 12:30:00,11.69,11.73,11.66,11.72,963556.0,11.69,11.73,11.66,11.72,963556.0
2025-05-19 13:00:00,11.72,11.77,11.65,11.68,1039753.0,11.72,11.77,11.65,11.68,1039753.0
2025-05-19 13:30:00,11.67,11.74,11.65,11.71,618819.0,11.67,11.74,11.65,11.71,618819.0
2025-05-19 14:00:00,11.71,11.72,11.65,11.69,514126.0,11.71,11.72,11.65,11.69,514126.0
2025-05-19 14:30:00,11.69,11.72,11.65,11.7,511869.0,11.69,11.72,11.65,11.7,511869.0
2025-05-19 15:00:00,11.7,11.73,11.66,11.68,1184236.0,11.7,11.73,11.66,11.68,1184236.0
2025-05-19 15:30:00,11.68,11.73,11.66,11.71,2759636.0,11.68,11.73,11.66,11.71,2759636.0
2025-05-20 09:30:00,11.28,11.46,11.25,11.45,3325383.0,11.28,11.46,11.25,11.45,3325383.0
2025-05-20 10:00:00,11.45,11.49,11.34,11.4,3110859.0,11.45,11.49,11.34,11.4,3110859.0
2025-05-20 10:30:00,11.4,11.47,11.37,11.41,1936989.0,11.4,11.47,11.37,11.41,1936989.0
2025-05-20 11:00:00,11.41,11.51,11.38,11.45,1366798.0,11.41,11.51,11.38,11.45,1366798.0
2025-05-20 11:30:00,11.45,11.46,11.31,11.33,627430.0,11.45,11.46,11.31,11.33,627430.0
2025-05-20 12:00:00,11.32,11.37,11.3,11.35,547044.0,11.32,11.37,11.3,11.35,547044.0
2025-05-20 12:30:00,11.35,11.42,11.33,11.41,915225.0,11.35,11.42,11.33,11.41,915225.0
2025-05-20 13:00:00,11.41,11.45,11.4,11.43,609163.0,11.41,11.45,11.4,11.43,609163.0
2025-05-20 13:30:00,11.43,11.46,11.4,11.42,716943.0,11.43,11.46,11.4,11.42,716943.0
2025-05-20 14:00:00,11.41,11.41,11.23,11.24,1587301.0,11.41,11.41,11.23,11.24,1587301.0
2025-05-20 14:30:00,11.24,11.27,11.2,11.2,1472488.0,11.24,11.27,11.2,11.2,1472488.0
2025-05-20 15:00:00,11.21,11.22,11.16,11.2,1659958.0,11.21,11.22,11.16,11.2,1659958.0
2025-05-20 15:30:00,11.2,11.25,11.17,11.24,3697088.0,11.2,11.25,11.17,11.24,3697088.0
2025-05-21 09:30:00,11.26,11.26,10.84,10.84,2528644.0,11.26,11.26,10.84,10.84,2528644.0
2025-05-21 10:00:00,10.84,10.88,10.72,10.76,2526653.0,10.84,10.88,10.72,10.76,2526653.0
2025-05-21 10:30:00,10.77,10.78,10.68,10.7,1769033.0,10.77,10.78,10.68,10.7,1769033.0
2025-05-21 11:00:00,10.7,10.75,10.64,10.69,2183009.0,10.7,10.75,10.64,10.69,2183009.0
2025-05-21 11:30:00,10.69,10.7,10.48,10.51,2514059.0,10.69,10.7,10.48,10.51,2514059.0
2025-05-21 12:00:00,10.51,10.52,10.4,10.46,2068163.0,10.51,10.52,10.4,10.46,2068163.0
2025-05-21 12:30:00,10.47,10.5,10.38,10.42,2058931.0,10.47,10.5,10.38,10.42,2058931.0
2025-05-21 13:00:00,10.42,10.44,10.3,10.31,3205960.0,10.42,10.44,10.3,10.31,3205960.0
2025-05-21 13:30:00,10.31,10.39,10.26,10.29,2378479.0,10.31,10.39,10.26,10.29,2378479.0
2025-05-21 14:00:00,10.29,10.29,10.18,10.2,2053768.0,10.29,10.29,10.18,10.2,2053768.0
2025-05-21 14:30:00,10.2,10.26,10.17,10.25,3084385.0,10.2,10.26,10.17,10.25,3084385.0
2025-05-21 15:00:00,10.25,10.26,10.19,10.21,2119931.0,10.25,10.26,10.19,10.21,2119931.0
2025-05-21 15:30:00,10.21,10.23,10.12,10.12,7428204.0,10.21,10.23,10.12,10.12,7428204.0
2025-05-22 09:30:00,9.85,9.89,9.46,9.55,6166388.0,9.85,9.89,9.46,9.55,6166388.0
2025-05-22 10:00:00,9.54,9.62,9.47,9.54,3713998.0,9.54,9.62,9.47,9.54,3713998.0
2025-05-22 10:30:00,9.54,9.66,9.53,9.6,2521473.0,9.54,9.66,9.53,9.6,2521473.0
2025-05-22 11:00:00,9.6,9.7,9.53,9.55,1632653.0,9.6,9.7,9.53,9.55,1632653.0
2025-05-22 11:30:00,9.55,9.61,9.49,9.6,2357495.0,9.55,9.61,9.49,9.6,2357495.0
2025-05-22 12:00:00,9.6,9.72,9.55,9.63,2114052.0,9.6,9.72,9.55,9.63,2114052.0
2025-05-22 12:30:00,9.63,9.64,9.58,9.6,1669134.0,9.63,9.64,9.58,9.6,1669134.0
2025-05-22 13:00:00,9.61,9.68,9.57,9.63,1262012.0,9.61,9.68,9.57,9.63,1262012.0
2025-05-22 13:30:00,9.63,9.75,9.61,9.71,1278507.0,9.63,9.75,9.61,9.71,1278507.0
2025-05-22 14:00:00,9.71,9.76,9.69,9.73,1507667.0,9.71,9.76,9.69,9.73,1507667.0
2025-05-22 14:30:00,9.74,9.75,9.67,9.68,1136574.0,9.74,9.75,9.67,9.68,1136574.0
2025-05-22 15:00:00,9.68,9.74,9.67,9.74,1242895.0,9.68,9.74,9.67,9.74,1242895.0
2025-05-22 15:30:00,9.74,9.74,9.63,9.63,7714229.0,9.74,9.74,9.63,9.63,7714229.0
2025-05-23 09:30:00,9.54,9.67,9.53,9.55,1561353.0,9.54,9.67,9.53,9.55,1561353.0
2025-05-23 10:00:00,9.55,9.68,9.55,9.62,883063.0,9.55,9.68,9.55,9.62,883063.0
2025-05-23 10:30:00,9.63,9.64,9.56,9.58,1006172.0,9.63,9.64,9.56,9.58,1006172.0
2025-05-23 11:00:00,9.58,9.71,9.58,9.69,887600.0,9.58,9.71,9.58,9.69,887600.0
2025-05-23 11:30:00,9.69,9.72,9.62,9.7,1804425.0,9.69,9.72,9.62,9.7,1804425.0
2025-05-23 12:00:00,9.7,9.78,9.68,9.74,1421855.0,9.7,9.78,9.68,9.74,1421855.0
2025-05-23 12:30:00,9.74,9.82,9.71,9.82,1717133.0,9.74,9.82,9.71,9.82,1717133.0
2025-05-23 13:00:00,9.81,9.88,9.8,9.87,2215976.0,9.81,9.88,9.8,9.87,2215976.0
2025-05-23 13:30:00,9.88,9.94,9.84,9.85,1016750.0,9.88,9.94,9.84,9.85,1016750.0
2025-05-23 14:00:00,9.85,9.96,9.84,9.94,852853.0,9.85,9.96,9.84,9.94,852853.0
2025-05-23 14:30:00,9.94,9.97,9.88,9.96,1518813.0,9.94,9.97,9.88,9.96,1518813.0
2025-05-23 15:00:00,9.96,10.02,9.95,9.98,791630.0,9.96,10.02,9.95,9.98,791630.0
2025-05-23 15:30:00,9.98,10.07,9.98,10.0,3087366.0,9.98,10.07,9.98,10.0,3087366.0
2025-05-27 09:30:00,10.07,10.07,9.87,9.87,1378512.0,10.07,10.07,9.87,9.87,1378512.0
2025-05-27 10:00:00,9.88,9.97,9.86,9.94,924623.0,9.88,9.97,9.86,9.94,924623.0
2025-05-27 10:30:00,9.93,10.0,9.93,9.97,533166.0,9.93,10.0,9.93,9.97,533166.0
2025-05-27 11:00:00,9.98,10.01,9.96,10.01,638129.0,9.98,10.01,9.96,10.01,638129.0
2025-05-27 11:30:00,10.01,10.04,9.98,9.98,498880.0,10.01,10.04,9.98,9.98,498880.0
2025-05-27 12:00:00,9.99,10.05,9.97,10.04,586602.0,9.99,10.05,9.97,10.04,586602.0
2025-05-27 12:30:00,10.04,10.06,10.02,10.03,568478.0,10.04,10.06,10.02,10.03,568478.0
2025-05-27 13:00:00,10.02,10.05,10.01,10.04,965745.0,10.02,10.05,10.01,10.04,965745.0
2025-05-27 13:30:00,10.04,10.09,10.02,10.09,486044.0,10.04,10.09,10.02,10.09,486044.0
2025-05-27 14:00:00,10.09,10.09,10.03,10.04,797747.0,10.09,10.09,10.03,10.04,797747.0
2025-05-27 14:30:00,10.04,10.06,10.02,10.03,525494.0,10.04,10.06,10.02,10.03,525494.0
2025-05-27 15:00:00,10.03,10.07,10.02,10.07,537271.0,10.03,10.07,10.02,10.07,537271.0
2025-05-27 15:30:00,10.07,10.11,10.05,10.08,2444320.0,10.07,10.11,10.05,10.08,2444320.0
2025-05-28 09:30:00,10.0,10.05,9.71,9.72,1575429.0,10.0,10.05,9.71,9.72,1575429.0
2025-05-28 10:00:00,9.72,9.73,9.6,9.7,1786110.0,9.72,9.73,9.6,9.7,1786110.0
2025-05-28 10:30:00,9.7,9.73,9.67,9.7,604087.0,9.7,9.73,9.67,9.7,604087.0
2025-05-28 11:00:00,9.7,9.75,9.65,9.66,693888.0,9.7,9.75,9.65,9.66,693888.0
2025-05-28 11:30:00,9.66,9.69,9.64,9.66,1018944.0,9.66,9.69,9.64,9.66,1018944.0
2025-05-28 12:00:00,9.66,9.68,9.64,9.67,381648.0,9.66,9.68,9.64,9.67,381648.0
2025-05-28 12:30:00,9.67,9.68,9.62,9.63,509674.0,9.67,9.68,9.62,9.63,509674.0
2025-05-28 13:00:00,9.63,9.7,9.63,9.66,465569.0,9.63,9.7,9.63,9.66,465569.0
2025-05-28 13:30:00,9.66,9.71,9.65,9.69,693394.0,9.66,9.71,9.65,9.69,693394.0
2025-05-28 14:00:00,9.69,9.7,9.65,9.67,286837.0,9.69,9.7,9.65,9.67,286837.0
2025-05-28 14:30:00,9.67,9.67,9.58,9.62,925274.0,9.67,9.67,9.58,9.62,925274.0
2025-05-28 15:00:00,9.62,9.71,9.61,9.7,1133854.0,9.62,9.71,9.61,9.7,1133854.0
2025-05-28 15:30:00,9.71,9.74,9.69,9.71,3407379.0,9.71,9.74,9.69,9.71,3407379.0
2025-05-29 09:30:00,9.8,9.95,9.75,9.85,1320356.0,9.8,9.95,9.75,9.85,1320356.0
2025-05-29 10:00:00,9.85,10.01,9.82,9.97,788694.0,9.85,10.01,9.82,9.97,788694.0
2025-05-29 10:30:00,9.96,10.01,9.91,9.99,478873.0,9.96,10.01,9.91,9.99,478873.0
2025-05-29 11:00:00,9.99,10.01,9.95,10.0,367827.0,9.99,10.01,9.95,10.0,367827.0
2025-05-29 11:30:00,10.0,10.03,9.96,9.99,659527.0,10.0,10.03,9.96,9.99,659527.0
2025-05-29 12:00:00,9.98,10.02,9.95,9.98,802637.0,9.98,10.02,9.95,9.98,802637.0
2025-05-29 12:30:00,9.99,10.03,9.97,10.03,414705.0,9.99,10.03,9.97,10.03,414705.0
2025-05-29 13:00:00,10.03,10.05,9.99,10.02,343290.0,10.03,10.05,9.99,10.02,343290.0
2025-05-29 13:30:00,10.02,10.03,9.99,10.0,237500.0,10.02,10.03,9.99,10.0,237500.0
2025-05-29 14:00:00,10.0,10.06,9.99,10.02,362692.0,10.0,10.06,9.99,10.02,362692.0
2025-05-29 14:30:00,10.02,10.08,10.02,10.04,351194.0,10.02,10.08,10.02,10.04,351194.0
2025-05-29 15:00:00,10.04,10.07,10.04,10.07,419526.0,10.04,10.07,10.04,10.07,419526.0
2025-05-29 15:30:00,10.07,10.09,10.04,10.05,1987905.0,10.07,10.09,10.04,10.05,1987905.0
2025-05-30 09:30:00,10.01,10.08,9.92,10.04,764106.0,10.01,10.08,9.92,10.04,764106.0
2025-05-30 10:00:00,10.05,10.16,10.02,10.16,674351.0,10.05,10.16,10.02,10.16,674351.0
2025-05-30 10:30:00,10.16,10.21,10.12,10.16,451841.0,10.16,10.21,10.12,10.16,451841.0
2025-05-30 11:00:00,10.16,10.18,10.13,10.15,305094.0,10.16,10.18,10.13,10.15,305094.0
2025-05-30 11:30:00,10.15,10.16,10.09,10.09,378574.0,10.15,10.16,10.09,10.09,378574.0
2025-05-30 12:00:00,10.1,10.16,10.09,10.1,240003.0,10.1,10.16,10.09,10.1,240003.0
2025-05-30 12:30:00,10.1,10.12,10.06,10.09,312987.0,10.1,10.12,10.06,10.09,312987.0
2025-05-30 13:00:00,10.08,10.12,10.08,10.12,156846.0,10.08,10.12,10.08,10.12,156846.0
2025-05-30 13:30:00,10.12,10.14,10.09,10.09,228559.0,10.12,10.14,10.09,10.09,228559.0
2025-05-30 14:00:00,10.1,10.13,10.09,10.11,212436.0,10.1,10.13,10.09,10.11,212436.0
2025-05-30 14:30:00,10.11,10.15,10.11,10.13,226415.0,10.11,10.15,10.11,10.13,226415.0
2025-05-30 15:00:00,10.14,10.18,10.13,10.18,405269.0,10.14,10.18,10.13,10.18,405269.0
2025-05-30 15:30:00,10.18,10.18,10.08,10.09,1825558.0,10.18,10.18,10.08,10.09,1825558.0
2025-06-02 09:30:00,10.02,10.1,9.95,10.0,1133032.0,10.02,10.1,9.95,10.0,1133032.0
2025-06-02 10:00:00,9.99,10.19,9.97,10.15,754696.0,9.99,10.19,9.97,10.15,754696.0
2025-06-02 10:30:00,10.15,10.22,10.13,10.21,544740.0,10.15,10.22,10.13,10.21,544740.0
2025-06-02 11:00:00,10.21,10.24,10.18,10.19,739317.0,10.21,10.24,10.18,10.19,739317.0
2025-06-02 11:30:00,10.2,10.22,10.17,10.19,489446.0,10.2,10.22,10.17,10.19,489446.0
2025-06-02 12:00:00,10.19,10.25,10.19,10.24,505264.0,10.19,10.25,10.19,10.24,505264.0
2025-06-02 12:30:00,10.24,10.28,10.2,10.25,521178.0,10.24,10.28,10.2,10.25,521178.0
2025-06-02 13:00:00,10.25,10.26,10.16,10.16,421212.0,10.25,10.26,10.16,10.16,421212.0
2025-06-02 13:30:00,10.17,10.17,10.13,10.17,430070.0,10.17,10.17,10.13,10.17,430070.0
2025-06-02 14:00:00,10.16,10.24,10.13,10.22,731300.0,10.16,10.24,10.13,10.22,731300.0
2025-06-02 14:30:00,10.22,10.23,10.19,10.21,349250.0,10.22,10.23,10.19,10.21,349250.0
2025-06-02 15:00:00,10.22,10.23,10.19,10.22,391773.0,10.22,10.23,10.19,10.22,391773.0
2025-06-02 15:30:00,10.21,10.22,10.16,10.19,1753348.0,10.21,10.22,10.16,10.19,1753348.0
2025-06-03 09:30:00,10.31,10.31,10.06,10.18,728977.0,10.31,10.31,10.06,10.18,728977.0
2025-06-03 10:00:00,10.19,10.27,10.19,10.26,903460.0,10.19,10.27,10.19,10.26,903460.0
2025-06-03 10:30:00,10.26,10.27,10.15,10.2,878028.0,10.26,10.27,10.15,10.2,878028.0
2025-06-03 11:00:00,10.2,10.33,10.19,10.32,594347.0,10.2,10.33,10.19,10.32,594347.0
2025-06-03 11:30:00,10.32,10.34,10.28,10.32,745181.0,10.32,10.34,10.28,10.32,745181.0
2025-06-03 12:00:00,10.32,10.35,10.28,10.29,325478.0,10.32,10.35,10.28,10.29,325478.0
2025-06-03 12:30:00,10.3,10.33,10.25,10.31,551832.0,10.3,10.33,10.25,10.31,551832.0
2025-06-03 13:00:00,10.32,10.34,10.3,10.31,365776.0,10.32,10.34,10.3,10.31,365776.0
2025-06-03 13:30:00,10.3,10.33,10.27,10.29,273988.0,10.3,10.33,10.27,10.29,273988.0
2025-06-03 14:00:00,10.29,10.33,10.27,10.32,377946.0,10.29,10.33,10.27,10.32,377946.0
2025-06-03 14:30:00,10.32,10.33,10.3,10.3,321757.0,10.32,10.33,10.3,10.3,321757.0
2025-06-03 15:00:00,10.3,10.32,10.27,10.28,352332.0,10.3,10.32,10.27,10.28,352332.0
2025-06-03 15:30:00,10.28,10.31,10.25,10.27,1370541.0,10.28,10.31,10.25,10.27,1370541.0
2025-06-04 09:30:00,10.33,10.33,10.12,10.16,633050.0,10.33,10.33,10.12,10.16,633050.0
2025-06-04 10:00:00,10.15,10.24,10.08,10.22,867944.0,10.15,10.24,10.08,10.22,867944.0
2025-06-04 10:30:00,10.22,10.24,10.15,10.21,757019.0,10.22,10.24,10.15,10.21,757019.0
2025-06-04 11:00:00,10.21,10.22,10.16,10.17,489974.0,10.21,10.22,10.16,10.17,489974.0
2025-06-04 11:30:00,10.17,10.19,10.13,10.16,451747.0,10.17,10.19,10.13,10.16,451747.0
2025-06-04 12:00:00,10.17,10.22,10.15,10.21,701454.0,10.17,10.22,10.15,10.21,701454.0
2025-06-04 12:30:00,10.21,10.24,10.19,10.24,381953.0,10.21,10.24,10.19,10.24,381953.0
2025-06-04 13:00:00,10.24,10.26,10.2,10.22,384693.0,10.24,10.26,10.2,10.22,384693.0
2025-06-04 13:30:00,10.22,10.25,10.21,10.23,381930.0,10.22,10.25,10.21,10.23,381930.0
2025-06-04 14:00:00,10.23,10.26,10.22,10.25,503801.0,10.23,10.26,10.22,10.25,503801.0
2025-06-04 14:30:00,10.25,10.26,10.21,10.21,560524.0,10.25,10.26,10.21,10.21,560524.0
2025-06-04 15:00:00,10.21,10.24,10.19,10.21,523535.0,10.21,10.24,10.19,10.21,523535.0
2025-06-04 15:30:00,10.21,10.21,10.12,10.18,1578850.0,10.21,10.21,10.12,10.18,1578850.0
2025-06-05 09:30:00,10.22,10.23,10.03,10.05,513454.0,10.22,10.23,10.03,10.05,513454.0
2025-06-05 10:00:00,10.05,10.13,10.05,10.13,481152.0,10.05,10.13,10.05,10.13,481152.0
2025-06-05 10:30:00,10.13,10.18,10.07,10.17,660945.0,10.13,10.18,10.07,10.17,660945.0
2025-06-05 11:00:00,10.17,10.21,10.16,10.19,472788.0,10.17,10.21,10.16,10.19,472788.0
2025-06-05 11:30:00,10.18,10.26,10.16,10.25,596660.0,10.18,10.26,10.16,10.25,596660.0
2025-06-05 12:00:00,10.25,10.37,10.24,10.34,805158.0,10.25,10.37,10.24,10.34,805158.0
2025-06-05 12:30:00,10.34,10.35,10.27,10.29,658076.0,10.34,10.35,10.27,10.29,658076.0
2025-06-05 13:00:00,10.29,10.34,10.28,10.3,338367.0,10.29,10.34,10.28,10.3,338367.0
2025-06-05 13:30:00,10.3,10.54,10.3,10.51,1506222.0,10.3,10.54,10.3,10.51,1506222.0
2025-06-05 14:00:00,10.52,10.52,10.42,10.51,1013218.0,10.52,10.52,10.42,10.51,1013218.0
2025-06-05 14:30:00,10.51,10.61,10.5,10.54,1561390.0,10.51,10.61,10.5,10.54,1561390.0
2025-06-05 15:00:00,10.54,10.61,10.5,10.54,2821852.0,10.54,10.61,10.5,10.54,2821852.0
2025-06-05 15:30:00,10.54,10.62,10.48,10.5,2371942.0,10.54,10.62,10.48,10.5,2371942.0
2025-06-06 09:30:00,10.61,10.66,10.51,10.63,1162999.0,10.61,10.66,10.51,10.63,1162999.0
2025-06-06 10:00:00,10.63,10.75,10.6,10.72,1054672.0,10.63,10.75,10.6,10.72,1054672.0
2025-06-06 10:30:00,10.71,10.73,10.66,10.71,933426.0,10.71,10.73,10.66,10.71,933426.0
2025-06-06 11:00:00,10.7,10.73,10.62,10.69,1360861.0,10.7,10.73,10.62,10.69,1360861.0
2025-06-06 11:30:00,10.69,10.73,10.66,10.73,746918.0,10.69,10.73,10.66,10.73,746918.0
2025-06-06 12:00:00,10.73,10.78,10.72,10.77,544676.0,10.73,10.78,10.72,10.77,544676.0
2025-06-06 12:30:00,10.77,10.78,10.73,10.75,517239.0,10.77,10.78,10.73,10.75,517239.0
2025-06-06 13:00:00,10.75,10.8,10.74,10.77,425123.0,10.75,10.8,10.74,10.77,425123.0
2025-06-06 13:30:00,10.77,10.8,10.76,10.76,519523.0,10.77,10.8,10.76,10.76,519523.0
2025-06-06 14:00:00,10.76,10.78,10.74,10.75,305333.0,10.76,10.78,10.74,10.75,305333.0
2025-06-06 14:30:00,10.76,10.79,10.75,10.78,362958.0,10.76,10.79,10.75,10.78,362958.0
2025-06-06 15:00:00,10.78,10.83,10.77,10.83,426113.0,10.78,10.83,10.77,10.83,426113.0
2025-06-06 15:30:00,10.83,10.95,10.81,10.89,4040705.0,10.83,10.95,10.81,10.89,4040705.0
2025-06-09 09:30:00,10.99,11.02,10.92,10.97,646437.0,10.99,11.02,10.92,10.97,646437.0
2025-06-09 10:00:00,10.96,11.08,10.96,11.01,912664.0,10.96,11.08,10.96,11.01,912664.0
2025-06-09 10:30:00,11.0,11.02,10.85,10.87,738506.0,11.0,11.02,10.85,10.87,738506.0
2025-06-09 11:00:00,10.87,10.88,10.67,10.73,1267011.0,10.87,10.88,10.67,10.73,1267011.0
2025-06-09 11:30:00,10.73,10.8,10.72,10.77,833738.0,10.73,10.8,10.72,10.77,833738.0
2025-06-09 12:00:00,10.77,10.83,10.75,10.83,423698.0,10.77,10.83,10.75,10.83,423698.0
2025-06-09 12:30:00,10.83,10.84,10.8,10.83,393102.0,10.83,10.84,10.8,10.83,393102.0
2025-06-09 13:00:00,10.82,10.9,10.81,10.9,393951.0,10.82,10.9,10.81,10.9,393951.0
2025-06-09 13:30:00,10.89,10.93,10.86,10.9,398619.0,10.89,10.93,10.86,10.9,398619.0
2025-06-09 14:00:00,10.9,10.93,10.88,10.91,435310.0,10.9,10.93,10.88,10.91,435310.0
2025-06-09 14:30:00,10.91,10.95,10.9,10.95,451052.0,10.91,10.95,10.9,10.95,451052.0
2025-06-09 15:00:00,10.94,10.96,10.91,10.92,481373.0,10.94,10.96,10.91,10.92,481373.0
2025-06-09 15:30:00,10.92,10.92,10.86,10.87,1683657.0,10.92,10.92,10.86,10.87,1683657.0
2025-06-10 09:30:00,11.07,11.07,10.9,10.96,619691.0,11.07,11.07,10.9,10.96,619691.0
2025-06-10 10:00:00,10.97,11.09,10.95,11.07,952334.0,10.97,11.09,10.95,11.07,952334.0
2025-06-10 10:30:00,11.07,11.19,11.07,11.18,933734.0,11.07,11.19,11.07,11.18,933734.0
2025-06-10 11:00:00,11.18,11.26,11.16,11.26,646151.0,11.18,11.26,11.16,11.26,646151.0
2025-06-10 11:30:00,11.26,11.29,11.19,11.23,780377.0,11.26,11.29,11.19,11.23,780377.0
2025-06-10 12:00:00,11.23,11.24,11.2,11.21,384489.0,11.23,11.24,11.2,11.21,384489.0
2025-06-10 12:30:00,11.21,11.26,11.17,11.23,649274.0,11.21,11.26,11.17,11.23,649274.0
2025-06-10 13:00:00,11.24,11.33,11.23,11.3,1039975.0,11.24,11.33,11.23,11.3,1039975.0
2025-06-10 13:30:00,11.3,11.4,11.25,11.26,981376.0,11.3,11.4,11.25,11.26,981376.0
2025-06-10 14:00:00,11.26,11.26,11.19,11.25,800186.0,11.26,11.26,11.19,11.25,800186.0
2025-06-10 14:30:00,11.25,11.28,11.22,11.26,363080.0,11.25,11.28,11.22,11.26,363080.0
2025-06-10 15:00:00,11.26,11.31,11.25,11.3,715843.0,11.26,11.31,11.25,11.3,715843.0
2025-06-10 15:30:00,11.29,11.31,11.25,11.29,1986264.0,11.29,11.31,11.25,11.29,1986264.0
2025-06-11 09:30:00,11.43,11.45,11.29,11.38,1065996.0,11.43,11.45,11.29,11.38,1065996.0
2025-06-11 10:00:00,11.38,11.49,11.33,11.45,735730.0,11.38,11.49,11.33,11.45,735730.0
2025-06-11 10:30:00,11.44,11.45,11.35,11.38,602739.0,11.44,11.45,11.35,11.38,602739.0
2025-06-11 11:00:00,11.38,11.45,11.35,11.44,475016.0,11.38,11.45,11.35,11.44,475016.0
2025-06-11 11:30:00,11.44,11.44,11.39,11.43,420620.0,11.44,11.44,11.39,11.43,420620.0
2025-06-11 12:00:00,11.43,11.44,11.37,11.38,541828.0,11.43,11.44,11.37,11.38,541828.0
2025-06-11 12:30:00,11.38,11.43,11.33,11.43,430479.0,11.38,11.43,11.33,11.43,430479.0
2025-06-11 13:00:00,11.43,11.49,11.42,11.46,601825.0,11.43,11.49,11.42,11.46,601825.0
2025-06-11 13:30:00,11.46,11.52,11.45,11.49,379100.0,11.46,11.52,11.45,11.49,379100.0
2025-06-11 14:00:00,11.49,11.49,11.4,11.46,533749.0,11.49,11.49,11.4,11.46,533749.0
2025-06-11 14:30:00,11.46,11.51,11.44,11.48,545394.0,11.46,11.51,11.44,11.48,545394.0
2025-06-11 15:00:00,11.48,11.51,11.46,11.48,610379.0,11.48,11.51,11.46,11.48,610379.0
2025-06-11 15:30:00,11.48,11.52,11.45,11.5,1665550.0,11.48,11.52,11.45,11.5,1665550.0
2025-06-12 09:30:00,11.48,11.74,11.46,11.71,1666859.0,11.48,11.74,11.46,11.71,1666859.0
2025-06-12 10:00:00,11.71,11.77,11.63,11.63,1212896.0,11.71,11.77,11.63,11.63,1212896.0
2025-06-12 10:30:00,11.63,11.66,11.51,11.54,1635578.0,11.63,11.66,11.51,11.54,1635578.0
2025-06-12 11:00:00,11.54,11.56,11.45,11.53,1254265.0,11.54,11.56,11.45,11.53,1254265.0
2025-06-12 11:30:00,11.53,11.57,11.52,11.55,698211.0,11.53,11.57,11.52,11.55,698211.0
2025-06-12 12:00:00,11.55,11.6,11.51,11.54,751596.0,11.55,11.6,11.51,11.54,751596.0
2025-06-12 12:30:00,11.54,11.59,11.52,11.59,543328.0,11.54,11.59,11.52,11.59,543328.0
2025-06-12 13:00:00,11.59,11.64,11.58,11.6,659352.0,11.59,11.64,11.58,11.6,659352.0
2025-06-12 13:30:00,11.61,11.65,11.59,11.62,657247.0,11.61,11.65,11.59,11.62,657247.0
2025-06-12 14:00:00,11.61,11.64,11.54,11.55,846013.0,11.61,11.64,11.54,11.55,846013.0
2025-06-12 14:30:00,11.55,11.56,11.5,11.51,562985.0,11.55,11.56,11.5,11.51,562985.0
2025-06-12 15:00:00,11.51,11.52,11.46,11.48,733996.0,11.51,11.52,11.46,11.48,733996.0
2025-06-12 15:30:00,11.48,11.57,11.47,11.54,3777421.0,11.48,11.57,11.47,11.54,3777421.0
2025-06-13 09:30:00,11.4,11.5,11.18,11.21,1290324.0,11.4,11.5,11.18,11.21,1290324.0
2025-06-13 10:00:00,11.22,11.35,11.22,11.3,559427.0,11.22,11.35,11.22,11.3,559427.0
2025-06-13 10:30:00,11.3,11.34,11.17,11.19,656068.0,11.3,11.34,11.17,11.19,656068.0
2025-06-13 11:00:00,11.19,11.22,11.16,11.2,345093.0,11.19,11.22,11.16,11.2,345093.0
2025-06-13 11:30:00,11.2,11.24,11.16,11.18,352316.0,11.2,11.24,11.16,11.18,352316.0
2025-06-13 12:00:00,11.18,11.19,11.13,11.14,324232.0,11.18,11.19,11.13,11.14,324232.0
2025-06-13 12:30:00,11.14,11.18,11.12,11.16,588144.0,11.14,11.18,11.12,11.16,588144.0
2025-06-13 13:00:00,11.15,11.17,11.12,11.13,263211.0,11.15,11.17,11.12,11.13,263211.0
2025-06-13 13:30:00,11.13,11.52,11.08,11.23,2272270.0,11.13,11.52,11.08,11.23,2272270.0
2025-06-13 14:00:00,11.23,11.42,11.22,11.38,1149427.0,11.23,11.42,11.22,11.38,1149427.0
2025-06-13 14:30:00,11.38,11.4,11.32,11.35,799593.0,11.38,11.4,11.32,11.35,799593.0
2025-06-13 15:00:00,11.35,11.49,11.34,11.46,1584396.0,11.35,11.49,11.34,11.46,1584396.0
2025-06-13 15:30:00,11.45,11.5,11.42,11.45,3660290.0,11.45,11.5,11.42,11.45,3660290.0
2025-06-16 09:30:00,11.53,11.6,11.43,11.55,720215.0,11.53,11.6,11.43,11.55,720215.0
2025-06-16 10:00:00,11.56,11.67,11.53,11.65,566713.0,11.56,11.67,11.53,11.65,566713.0
2025-06-16 10:30:00,11.66,11.73,11.63,11.64,647319.0,11.66,11.73,11.63,11.64,647319.0
2025-06-16 11:00:00,11.65,11.65,11.47,11.49,712265.0,11.65,11.65,11.47,11.49,712265.0
2025-06-16 11:30:00,11.49,11.52,11.44,11.45,467330.0,11.49,11.52,11.44,11.45,467330.0
2025-06-16 12:00:00,11.45,11.45,11.36,11.4,565972.0,11.45,11.45,11.36,11.4,565972.0
2025-06-16 12:30:00,11.4,11.43,11.38,11.41,206088.0,11.4,11.43,11.38,11.41,206088.0
2025-06-16 13:00:00,11.41,11.43,11.37,11.42,421909.0,11.41,11.43,11.37,11.42,421909.0
2025-06-16 13:30:00,11.42,11.44,11.38,11.38,349740.0,11.42,11.44,11.38,11.38,349740.0
2025-06-16 14:00:00,11.38,11.4,11.33,11.35,460345.0,11.38,11.4,11.33,11.35,460345.0
2025-06-16 14:30:00,11.35,11.38,11.34,11.38,308192.0,11.35,11.38,11.34,11.38,308192.0
2025-06-16 15:00:00,11.37,11.39,11.3,11.35,788818.0,11.37,11.39,11.3,11.35,788818.0
2025-06-16 15:30:00,11.35,11.48,11.34,11.47,2937787.0,11.35,11.48,11.34,11.47,2937787.0
2025-06-17 09:30:00,11.44,11.44,10.76,11.13,3948263.0,11.44,11.44,10.76,11.13,3948263.0
2025-06-17 10:00:00,11.13,11.22,11.07,11.11,1592703.0,11.13,11.22,11.07,11.11,1592703.0
2025-06-17 10:30:00,11.12,11.13,10.75,10.77,1996950.0,11.12,11.13,10.75,10.77,1996950.0
2025-06-17 11:00:00,10.76,10.77,10.68,10.69,2474188.0,10.76,10.77,10.68,10.69,2474188.0
2025-06-17 11:30:00,10.68,10.7,10.55,10.57,1871573.0,10.68,10.7,10.55,10.57,1871573.0
2025-06-17 12:00:00,10.57,10.67,10.55,10.55,1152292.0,10.57,10.67,10.55,10.55,1152292.0
2025-06-17 12:30:00,10.55,10.56,10.45,10.46,1768128.0,10.55,10.56,10.45,10.46,1768128.0
2025-06-17 13:00:00,10.46,10.51,10.4,10.5,1241211.0,10.46,10.51,10.4,10.5,1241211.0
2025-06-17 13:30:00,10.5,10.55,10.46,10.47,1004199.0,10.5,10.55,10.46,10.47,1004199.0
2025-06-17 14:00:00,10.47,10.54,10.39,10.53,1053061.0,10.47,10.54,10.39,10.53,1053061.0
2025-06-17 14:30:00,10.54,10.56,10.49,10.54,793626.0,10.54,10.56,10.49,10.54,793626.0
2025-06-17 15:00:00,10.54,10.61,10.49,10.59,969289.0,10.54,10.61,10.49,10.59,969289.0
2025-06-17 15:30:00,10.6,10.6,10.49,10.52,3460005.0,10.6,10.6,10.49,10.52,3460005.0
2025-06-18 09:30:00,10.5,10.81,10.49,10.74,2432128.0,10.5,10.81,10.49,10.74,2432128.0
2025-06-18 10:00:00,10.74,10.8,10.5,10.51,1212812.0,10.74,10.8,10.5,10.51,1212812.0
2025-06-18 10:30:00,10.51,10.61,10.46,10.61,1181590.0,10.51,10.61,10.46,10.61,1181590.0
2025-06-18 11:00:00,10.61,10.65,10.58,10.6,432478.0,10.61,10.65,10.58,10.6,432478.0
2025-06-18 11:30:00,10.59,10.6,10.5,10.54,827066.0,10.59,10.6,10.5,10.54,827066.0
2025-06-18 12:00:00,10.54,10.57,10.53,10.55,371698.0,10.54,10.57,10.53,10.55,371698.0
2025-06-18 12:30:00,10.55,10.57,10.51,10.54,580802.0,10.55,10.57,10.51,10.54,580802.0
2025-06-18 13:00:00,10.54,10.63,10.54,10.62,521699.0,10.54,10.63,10.54,10.62,521699.0
2025-06-18 13:30:00,10.63,10.65,10.56,10.59,634919.0,10.63,10.65,10.56,10.59,634919.0
2025-06-18 14:00:00,10.59,10.67,10.58,10.63,1032956.0,10.59,10.67,10.58,10.63,1032956.0
2025-06-18 14:30:00,10.64,10.65,10.52,10.54,703419.0,10.64,10.65,10.52,10.54,703419.0
2025-06-18 15:00:00,10.54,10.57,10.49,10.51,916416.0,10.54,10.57,10.49,10.51,916416.0
2025-06-18 15:30:00,10.51,10.54,10.45,10.51,2996914.0,10.51,10.54,10.45,10.51,2996914.0
2025-06-20 09:30:00,10.6,10.7,10.54,10.63,2002345.0,10.6,10.7,10.54,10.63,2002345.0
2025-06-20 10:00:00,10.63,10.69,10.53,10.54,826949.0,10.63,10.69,10.53,10.54,826949.0
2025-06-20 10:30:00,10.54,10.56,10.46,10.53,457775.0,10.54,10.56,10.46,10.53,457775.0
2025-06-20 11:00:00,10.53,10.59,10.5,10.55,585978.0,10.53,10.59,10.5,10.55,585978.0
2025-06-20 11:30:00,10.55,10.59,10.52,10.53,309475.0,10.55,10.59,10.52,10.53,309475.0
2025-06-20 12:00:00,10.53,10.55,10.49,10.51,383994.0,10.53,10.55,10.49,10.51,383994.0
2025-06-20 12:30:00,10.51,10.55,10.49,10.51,343816.0,10.51,10.55,10.49,10.51,343816.0
2025-06-20 13:00:00,10.51,10.55,10.49,10.53,418998.0,10.51,10.55,10.49,10.53,418998.0
2025-06-20 13:30:00,10.53,10.55,10.5,10.52,430046.0,10.53,10.55,10.5,10.52,430046.0
2025-06-20 14:00:00,10.51,10.52,10.5,10.51,518574.0,10.51,10.52,10.5,10.51,518574.0
2025-06-20 14:30:00,10.5,10.57,10.49,10.53,776742.0,10.5,10.57,10.49,10.53,776742.0
2025-06-20 15:00:00,10.53,10.54,10.49,10.49,525004.0,10.53,10.54,10.49,10.49,525004.0
2025-06-20 15:30:00,10.49,10.52,10.4,10.41,1885139.0,10.49,10.52,10.4,10.41,1885139.0